上詮 (3363)-新光券商分點個股進出

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

上詮

(3363)

股價
210.5
漲跌
▲4.5
漲幅
+2.18%
成交量
417張
產業
上櫃通信網路類股
316人加入追蹤

立即追蹤
本地時間:13:30

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

上詮 (3363)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/12/03	1	209.50	2.2	210.45	210.50	-1.2	9,243	-0.01%
2024/12/02	0	0.00	1.3	206.42	206.00	-1.3	9,445	-0.01%
2024/11/29	54	193.91	4	199.99	207.00	50	9,617	0.52%
2024/11/28	39.4	196.98	5.9	202.33	196.50	33.4	9,817	0.34%
2024/11/27	114.2	214.70	91.5	214.21	210.00	22.7	10,131	0.22%	大買/
2024/11/26	180.1	218.48	160	219.03	213.50	20.1	10,177	0.20%	大買/大賣/
2024/11/25	66	217.92	98.7	221.25	226.50	-32.7	10,003	-0.33%
2024/11/22	58.5	210.88	46.4	211.58	206.00	12.1	10,001	0.12%
2024/11/21	147.7	211.16	140	210.88	211.00	7.7	10,164	0.08%	大買/大賣/
2024/11/20	158.8	211.89	135.2	212.12	213.00	23.6	10,108	0.23%	大買/大賣/
2024/11/19	41.6	193.00	57.2	194.77	202.00	-15.6	10,049	-0.16%
2024/11/18	30.3	190.42	8	190.25	184.00	22.2	10,132	0.22%
2024/11/15	12.2	204.99	1	202.00	203.50	11.2	10,253	0.11%
2024/11/14	12	207.92	4	209.00	209.00	8	10,332	0.08%
2024/11/13	27	208.89	4	210.99	208.00	23	10,392	0.22%
2024/11/12	8	212.19	4	212.38	212.00	4	10,476	0.04%
2024/11/11	1	207.02	7.2	212.38	212.00	-6.2	10,577	-0.06%
2024/11/08	5.1	213.44	9.1	213.78	213.00	-4	10,672	-0.04%
2024/11/07	3	206.17	17	211.50	210.50	-14	10,768	-0.13%
2024/11/06	26	204.77	18	204.92	204.50	8	10,862	0.07%
2024/11/05	4.3	210.94	15	211.80	210.00	-10.7	10,924	-0.10%
2024/11/04	392.2	216.35	150	215.87	213.00	242.2	11,021	2.20%	大買/大賣/鉅額交易
2024/11/01	71.4	210.23	74.5	211.22	207.00	-3.1	10,802	-0.03%
2024/10/30	44.4	207.77	47.3	208.49	209.00	-2.8	10,800	-0.03%
2024/10/29	360.1	207.14	140.1	208.43	207.50	220	10,821	2.03%	大買/大賣/鉅額交易
2024/10/28	468.2	213.66	111.4	217.10	211.00	356.8	10,592	3.37%	大買/大賣/鉅額交易
2024/10/25	42.2	237.33	6.5	235.31	233.50	35.7	10,372	0.34%
2024/10/24	54.4	237.42	33.9	239.71	234.00	20.5	10,358	0.20%
2024/10/23	26.5	248.53	16.2	249.94	250.00	10.3	10,321	0.10%
2024/10/22	34.7	243.58	5.1	243.88	244.50	29.6	10,296	0.29%
2024/10/21	22.7	241.99	13.1	240.38	243.50	9.6	10,300	0.09%
2024/10/18	24.3	232.68	8	234.12	231.50	16.3	10,277	0.16%
2024/10/17	11.5	236.00	7.1	236.67	235.00	4.4	10,266	0.04%
2024/10/16	27	231.82	47.5	231.44	237.00	-20.5	10,249	-0.20%
2024/10/15	142.8	241.81	52	247.93	239.00	90.8	10,213	0.89%	大買/
2024/10/14	124.2	243.17	41.6	244.69	249.50	82.6	10,403	0.79%	大買/
2024/10/11	338.1	249.69	312.3	248.59	246.00	25.9	10,684	0.24%	大買/大賣/
2024/10/09	494.1	248.45	594	250.25	247.50	-100	10,665	-0.94%	大買/大賣/
2024/10/08	464.1	224.02	536.3	225.64	234.50	-72.2	10,052	-0.72%	大買/大賣/
2024/10/07	228	201.37	233.7	203.24	213.50	-5.7	9,474	-0.06%	大買/大賣/
2024/10/04	215.7	192.10	217.1	193.17	194.50	-1.4	9,129	-0.02%	大買/大賣/
2024/10/01	212.6	188.35	278.1	188.19	191.50	-65.5	8,834	-0.74%	大買/大賣/
2024/09/30	218.5	177.79	91.1	177.45	178.00	127.4	8,443	1.51%	大買/鉅額交易
2024/09/27	345.8	187.21	246.5	186.41	175.50	99.3	8,292	1.20%	大買/大賣/
2024/09/26	179.3	188.31	193.4	189.21	194.50	-14.1	7,843	-0.18%	大買/大賣/
2024/09/25	254.7	186.94	181.2	186.79	185.00	73.5	7,654	0.96%	大買/大賣/
2024/09/24	278.2	184.87	248.7	183.61	186.50	29.5	7,345	0.40%	大買/大賣/
2024/09/23	138.1	179.36	130.4	180.21	176.50	7.7	7,091	0.11%	大買/大賣/
2024/09/20	148.1	180.62	72.7	179.70	178.50	75.4	6,942	1.09%	大買/
2024/09/19	395	178.95	236.8	178.83	181.50	158.2	6,825	2.32%	大買/大賣/鉅額交易
2024/09/18	304.1	173.70	134.4	171.24	177.00	169.7	6,488	2.62%	大買/大賣/鉅額交易
2024/09/16	26.4	163.43	26.6	163.63	161.00	-0.2	6,461	0.00%
2024/09/13	137.3	163.39	172.5	164.74	162.50	-35.2	6,745	-0.52%	大買/大賣/
2024/09/12	148.7	165.96	95	164.71	169.50	53.7	6,960	0.77%	大買/
2024/09/11	59.5	162.40	71.5	160.47	157.00	-12	7,075	-0.17%
2024/09/10	77	167.42	70	167.03	164.50	7	7,190	0.10%
2024/09/09	111.3	166.70	85.2	167.51	166.00	26.1	7,218	0.36%	大買/
2024/09/06	60	173.45	60.1	173.71	171.00	-0.1	7,380	0.00%
2024/09/05	72	176.25	68	174.55	171.50	4	7,629	0.05%
2024/09/04	169.2	176.40	159.6	177.39	174.50	9.6	7,555	0.13%	大買/大賣/
2024/09/03	122.1	184.43	292.5	183.28	182.00	-170.4	7,381	-2.31%	大買/大賣/鉅額交易
2024/09/02	126.3	185.51	131.9	187.31	187.50	-5.6	7,193	-0.08%	大買/大賣/
2024/08/30	186.2	188.44	214.1	188.24	189.00	-27.8	7,032	-0.40%	大買/大賣/
2024/08/29	388.3	186.32	249.7	184.45	189.50	138.6	6,838	2.03%	大買/大賣/鉅額交易
2024/08/28	344.4	179.07	140.1	178.89	177.00	204.4	6,530	3.13%	大買/大賣/鉅額交易
2024/08/27	55	171.75	93.3	170.73	173.00	-38.3	6,306	-0.61%
2024/08/26	82.5	172.14	52.3	173.05	168.50	30.2	6,284	0.48%
2024/08/23	145.1	171.19	197.4	170.51	172.00	-52.3	6,197	-0.84%	大買/大賣/
2024/08/22	60.1	164.92	70.4	164.44	164.00	-10.3	5,995	-0.17%
2024/08/21	154.9	166.73	142.3	166.66	165.50	12.7	6,234	0.20%	大買/大賣/
2024/08/20	148.7	163.36	119.2	162.76	162.00	29.5	6,494	0.45%	大買/大賣/
2024/08/19	72.6	157.72	106.6	158.27	161.50	-34	6,866	-0.50%	大賣/
2024/08/16	53	149.49	69.1	149.95	153.00	-16.1	7,001	-0.23%
2024/08/15	51	146.75	31.1	146.95	146.00	19.9	7,015	0.28%
2024/08/14	54.7	145.61	59.6	146.17	147.00	-4.9	7,122	-0.07%
2024/08/13	64.4	143.22	219	143.11	144.50	-154.6	7,320	-2.11%	大賣/鉅額交易
2024/08/12	56.3	140.20	436.1	137.35	139.00	-379.9	8,217	-4.62%	大賣/鉅額交易
2024/08/09	51.4	147.09	37	146.43	144.00	14.4	8,562	0.17%
2024/08/08	73.2	149.01	66	148.33	147.50	7.2	8,971	0.08%
2024/08/07	50	141.67	68	143.29	145.00	-18	9,257	-0.19%
2024/08/06	81.1	136.77	78.3	131.73	132.00	2.9	9,403	0.03%
2024/08/05	15.3	139.87	7.8	139.51	139.50	7.6	9,457	0.08%
2024/08/02	50.4	158.51	65.4	157.88	154.50	-14.9	9,838	-0.15%
2024/08/01	94.8	172.17	97.6	171.85	171.50	-2.8	10,449	-0.03%
2024/07/31	1.2	162.07	1.1	162.06	163.50	0.1	10,644	0.00%
2024/07/30	3	157.83	3.4	159.91	160.50	-0.4	10,861	0.00%
2024/07/29	6	158.67	7	161.00	157.00	-1	11,175	-0.01%
2024/07/26	9.2	165.59	1	167.00	165.00	8.2	11,706	0.07%
2024/07/23	0	0.00	3	170.00	172.00	-3	12,027	-0.02%
2024/07/22	42	157.04	42	160.99	166.00	0	12,593	0.00%
2024/07/19	5	164.00	8.1	164.19	165.50	-3.1	12,835	-0.02%
2024/07/18	31.2	164.87	4	165.37	165.50	27.2	12,934	0.21%
2024/07/17	6.1	171.60	4.2	173.29	170.00	1.9	12,980	0.01%
2024/07/16	13.4	167.83	15.3	168.79	169.50	-1.8	13,056	-0.01%
2024/07/15	274.9	176.73	200	176.69	170.00	74.9	13,162	0.57%	大買/大賣/
2024/07/12	304.2	184.73	182	182.98	178.50	122.1	13,072	0.93%	大買/大賣/鉅額交易
2024/07/11	288	184.71	1,057	182.59	194.50	-769	12,830	-5.99%	大買/大賣/鉅額交易
2024/07/10	546	173.78	163.4	171.31	177.00	382.6	12,493	3.06%	大買/大賣/鉅額交易
2024/07/09	64.3	162.08	98.5	163.02	161.00	-34.1	12,373	-0.28%
2024/07/08	108.9	159.41	102.2	160.01	157.00	6.7	12,317	0.05%	大買/大賣/
2024/07/05	0	0.00	4.4	164.51	165.50	-4.4	12,364	-0.04%
2024/07/04	21.1	158.61	11.1	161.63	163.50	10	12,633	0.08%
2024/07/03	24.1	157.33	6	156.83	158.00	18.1	12,830	0.14%
2024/07/02	19	155.82	0	0.00	155.50	19	12,875	0.15%
2024/07/01	31	155.81	2.1	156.05	155.00	28.9	12,971	0.22%
2024/06/28	13.1	156.60	15	154.13	157.00	-1.9	13,220	-0.01%
2024/06/27	39.1	146.85	6	147.59	147.00	33.1	13,289	0.25%
2024/06/26	33.1	144.37	9	145.84	146.00	24.1	13,345	0.18%
2024/06/25	256.4	144.59	34.4	143.64	146.00	222	13,396	1.66%	大買/鉅額交易
2024/06/24	462.6	152.24	19.1	153.54	149.00	443.6	13,445	3.30%	大買/鉅額交易
2024/06/21	118.1	162.53	84.8	162.88	160.50	33.2	13,559	0.25%	大買/
2024/06/20	446.2	168.08	255.1	165.23	167.50	191.1	13,452	1.42%	大買/大賣/鉅額交易
2024/06/19	236.6	160.09	234.3	160.32	158.50	2.3	13,201	0.02%	大買/大賣/
2024/06/18	224.9	156.12	237.4	156.93	157.50	-12.6	13,033	-0.10%	大買/大賣/
2024/06/17	118.1	157.29	148	157.48	153.50	-29.9	12,866	-0.23%	大買/大賣/
2024/06/14	126.8	155.34	122.4	155.49	152.50	4.4	12,729	0.03%	大買/大賣/
2024/06/13	201.1	160.55	202.4	160.70	159.00	-1.4	12,605	-0.01%	大買/大賣/
2024/06/12	275.8	160.53	667.5	161.74	156.50	-391.7	12,358	-3.17%	大買/大賣/鉅額交易
2024/06/11	7.2	154.09	69	154.39	153.00	-61.8	12,093	-0.51%
2024/06/07	43.5	152.53	12.6	152.68	153.50	31	12,149	0.25%
2024/06/06	59.6	149.57	23	149.93	149.50	36.6	12,166	0.30%
2024/06/05	73	146.96	7.1	147.72	147.00	66	12,181	0.54%
2024/06/04	8.6	146.72	8.3	146.57	145.50	0.3	12,255	0.00%
2024/06/03	10.4	147.12	12	149.29	150.00	-1.6	12,295	-0.01%
2024/05/31	9.2	144.02	6	144.50	143.00	3.2	12,307	0.03%
2024/05/30	19.3	143.74	22.1	145.00	142.00	-2.8	12,393	-0.02%
2024/05/29	98.6	152.19	15.3	151.13	150.00	83.3	12,848	0.65%
2024/05/28	41.4	153.63	15.8	153.47	154.00	25.6	13,118	0.20%
2024/05/27	298.7	160.48	252.2	159.80	155.00	46.5	13,704	0.34%	大買/大賣/
2024/05/24	379.1	156.54	372.8	156.61	156.00	6.3	14,156	0.04%	大買/大賣/
2024/05/23	359.8	153.21	296	153.35	152.50	63.8	13,860	0.46%	大買/大賣/
2024/05/22	136.2	144.87	232.7	146.83	150.50	-96.5	13,901	-0.69%	大買/大賣/
2024/05/21	63.7	138.38	53.5	138.94	137.00	10.2	13,956	0.07%
2024/05/20	101.4	139.13	126.1	139.12	137.00	-24.7	14,411	-0.17%	大買/大賣/
2024/05/17	267.9	138.49	235.3	138.91	140.00	32.6	14,729	0.22%	大買/大賣/
2024/05/16	1,061.9	153.60	772.1	149.26	142.50	289.9	15,021	1.93%	大買/大賣/鉅額交易
2024/05/15	406.1	141.89	454.5	143.53	149.00	-48.4	14,415	-0.34%	大買/大賣/
2024/05/14	492.8	137.73	490.7	137.56	135.50	2.1	14,150	0.02%	大買/大賣/
2024/05/13	264.2	132.94	267	132.86	133.00	-2.9	13,829	-0.02%	大買/大賣/
2024/05/10	250.1	125.11	264.1	125.08	127.00	-14	13,723	-0.10%	大買/大賣/
2024/05/09	98.1	130.59	104.2	130.99	129.50	-6.1	14,002	-0.04%	大賣/
2024/05/08	397.4	133.88	356.9	133.47	132.50	40.5	13,934	0.29%	大買/大賣/
2024/05/07	487.1	132.08	426.8	131.84	129.00	60.3	13,598	0.44%	大買/大賣/
2024/05/06	345.1	123.42	495.5	123.98	131.00	-150.4	13,013	-1.16%	大買/大賣/鉅額交易
2024/05/03	373.2	123.18	258.8	122.17	119.50	114.4	12,728	0.90%	大買/大賣/鉅額交易
2024/05/02	339.7	128.37	292.5	127.90	125.00	47.2	12,537	0.38%	大買/大賣/
2024/04/30	400.5	127.29	320.6	127.18	127.00	79.9	12,253	0.65%	大買/大賣/
2024/04/29	232.1	125.92	189.1	127.14	130.00	43	11,871	0.36%	大買/大賣/
2024/04/26	414.2	122.44	287	121.98	118.50	127.1	11,566	1.10%	大買/大賣/鉅額交易
2024/04/25	81.3	110.87	192.2	113.01	118.00	-110.9	11,028	-1.01%	大賣/鉅額交易
2024/04/24	62.4	107.22	67.2	107.29	107.50	-4.8	10,862	-0.04%
2024/04/23	68.1	102.66	82	103.41	102.00	-13.9	10,863	-0.13%
2024/04/22	90.2	101.24	47.1	101.64	100.00	43.1	10,896	0.40%
2024/04/19	120.1	103.46	96.7	104.65	105.50	23.4	10,900	0.21%	大買/
2024/04/18	125.5	109.54	161.2	108.80	109.00	-35.7	10,856	-0.33%	大買/大賣/
2024/04/17	90.2	104.56	88.3	104.34	104.00	1.9	10,821	0.02%
2024/04/16	105.7	101.34	151.1	102.48	99.60	-45.4	10,733	-0.42%	大買/大賣/
2024/04/15	61.3	110.73	230.9	111.31	109.00	-169.6	10,632	-1.59%	大賣/鉅額交易
2024/04/12	73.2	108.42	56	109.16	108.00	17.2	10,523	0.16%
2024/04/11	159.5	107.94	108.1	107.69	107.00	51.3	10,422	0.49%	大買/大賣/
2024/04/10	186.3	111.89	173.2	111.37	114.00	13.1	10,238	0.13%	大買/大賣/
2024/04/09	307.8	106.83	166.2	105.99	104.00	141.6	9,966	1.42%	大買/大賣/鉅額交易
2024/04/08	15.3	100.94	12.6	101.26	101.00	2.7	9,785	0.03%
2024/04/03	123.3	101.77	132	102.94	103.50	-8.7	9,773	-0.09%	大買/大賣/
2024/04/02	272.9	103.22	159	103.58	102.50	113.9	9,695	1.17%	大買/大賣/鉅額交易
2024/04/01	59.1	102.76	72	103.68	105.50	-12.9	9,453	-0.14%
2024/03/29	68	97.11	27	97.07	96.20	41	9,387	0.44%
2024/03/28	41.9	97.95	22.3	97.93	96.80	19.6	9,352	0.21%
2024/03/27	37.5	100.62	282	100.00	98.20	-244.5	9,305	-2.63%	大賣/鉅額交易
2024/03/26	90.1	103.84	116	104.73	101.00	-25.9	9,242	-0.28%	大賣/
2024/03/25	56	114.15	32	113.64	112.00	24	9,114	0.26%
2024/03/22	59	112.25	50.1	112.29	113.00	8.9	9,088	0.10%
2024/03/21	131.2	113.99	112.8	116.08	113.50	18.4	9,029	0.20%	大買/大賣/
2024/03/20	15	121.54	4	124.63	119.00	11	8,919	0.12%
2024/03/19	34	128.85	20	127.10	126.50	14	8,940	0.16%
2024/03/18	17.7	121.83	12.4	123.26	126.00	5.3	9,006	0.06%
2024/03/15	25.3	116.29	68.2	117.05	118.00	-42.9	9,114	-0.47%
2024/03/14	67.4	119.67	14	119.32	116.50	53.4	9,245	0.58%
2024/03/13	59.2	130.44	625.2	129.60	125.00	-566	9,266	-6.11%	大賣/鉅額交易
2024/03/12	43	132.93	24.3	130.62	133.50	18.7	9,247	0.20%
2024/03/11	10.1	119.21	5.3	119.53	121.50	4.8	9,277	0.05%
2024/03/08	48.7	118.23	46.3	117.30	120.50	2.4	9,322	0.03%
2024/03/07	55.1	126.64	83.1	126.60	124.00	-28	9,391	-0.30%
2024/03/06	48.1	124.38	24	123.90	125.50	24.1	9,681	0.25%
2024/03/05	95.1	120.41	190.3	117.82	126.00	-95.2	9,877	-0.96%	大賣/
2024/03/04	541.8	124.51	203	124.36	123.00	338.8	10,165	3.33%	大買/大賣/鉅額交易
2024/03/01	203.3	120.78	167.2	120.85	120.50	36.1	9,785	0.37%	大買/大賣/
2024/02/29	375.2	121.10	736.8	120.21	121.00	-361.6	9,544	-3.79%	大買/大賣/鉅額交易
2024/02/27	395.5	117.71	391.2	117.72	121.50	4.3	8,984	0.05%	大買/大賣/
2024/02/26	128	105.71	67.5	108.87	110.50	60.5	8,386	0.72%	大買/
2024/02/23	493	96.82	432.8	98.33	100.50	60.2	8,555	0.70%	大買/大賣/
2024/02/22	412.4	93.02	466.1	93.42	91.80	-53.7	8,232	-0.65%	大買/大賣/
2024/02/21	430.2	92.42	438.3	92.87	92.20	-8.2	8,053	-0.10%	大買/大賣/
2024/02/20	304.4	91.54	253.3	91.94	88.60	51.1	7,592	0.67%	大買/大賣/
2024/02/19	270.6	90.46	319.5	90.84	89.90	-48.9	7,273	-0.67%	大買/大賣/
2024/02/16	216	81.78	303.6	82.49	86.20	-87.6	6,997	-1.25%	大買/大賣/
2024/02/15	109	78.14	119	78.28	78.40	-10	6,686	-0.15%	大買/大賣/
2024/02/05	185.6	76.78	192.7	77.07	77.40	-7.2	6,560	-0.11%	大買/大賣/
2024/02/02	341.2	77.58	137	77.56	77.30	204.1	6,490	3.14%	大買/大賣/鉅額交易
2024/02/01	349.2	77.01	577.7	76.71	77.90	-228.5	6,290	-3.63%	大買/大賣/鉅額交易
2024/01/31	74.2	73.32	417.2	73.02	72.90	-343	5,915	-5.80%	大賣/鉅額交易
2024/01/30	76	72.96	53.1	73.13	72.10	22.9	5,894	0.39%
2024/01/29	401.6	73.03	120.4	73.05	73.40	281.2	5,898	4.77%	大買/大賣/鉅額交易
2024/01/26	21	69.99	12	70.07	69.90	9	5,862	0.15%
2024/01/25	34.1	71.06	46	70.70	70.20	-11.9	5,974	-0.20%
2024/01/24	29	72.28	42	72.21	72.30	-13	6,039	-0.22%
2024/01/23	146.9	74.67	87	73.12	71.40	59.9	6,114	0.98%	大買/
2024/01/22	26.1	71.64	20.1	71.66	71.50	6	6,031	0.10%
2024/01/19	34.2	71.50	53	71.38	70.80	-18.8	6,172	-0.31%
2024/01/18	340.1	73.69	64	72.52	72.00	276.1	6,482	4.26%	大買/鉅額交易
2024/01/17	51	73.41	74.1	73.37	72.80	-23.1	6,599	-0.35%
2024/01/16	38	72.55	39.2	72.29	72.60	-1.2	6,792	-0.02%
2024/01/15	39.2	71.45	83.3	71.29	72.00	-44.1	6,817	-0.65%
2024/01/12	51.1	69.60	250.2	70.21	68.50	-199.1	6,936	-2.87%	大賣/鉅額交易
2024/01/11	170.1	69.97	57.6	70.04	70.90	112.5	7,066	1.59%	大買/鉅額交易
2024/01/10	4.1	66.87	2	66.75	66.30	2.1	7,156	0.03%
2024/01/09	42.1	66.40	22	66.44	67.20	20.1	7,459	0.27%
2024/01/08	9.2	66.13	8.1	66.47	65.70	1.1	7,816	0.01%
2024/01/05	8.1	67.65	24	67.70	67.00	-16	8,270	-0.19%
2024/01/04	19	67.64	16	68.26	67.40	3	8,425	0.04%
2024/01/03	17.1	68.27	10.1	68.45	67.80	7	8,525	0.08%
2024/01/02	40	69.24	14	69.59	69.10	26	8,652	0.30%
2023/12/29	19.3	67.87	19	68.08	69.30	0.3	9,084	0.00%
2023/12/28	23	69.25	13.2	68.95	68.50	9.8	9,241	0.11%
2023/12/27	11	69.39	7	69.20	69.10	4	9,429	0.04%
2023/12/26	8.2	69.27	33	69.05	69.80	-24.8	9,737	-0.25%
2023/12/25	24.1	68.86	6	68.87	68.50	18.1	9,900	0.18%
2023/12/22	11.2	70.15	21.1	70.24	70.00	-9.9	10,147	-0.10%
2023/12/21	23.1	69.92	5.1	70.10	70.00	18	10,412	0.17%
2023/12/20	48.8	70.43	37	70.48	70.60	11.8	11,362	0.10%
2023/12/19	14.1	69.68	25	69.78	69.80	-10.9	11,773	-0.09%
2023/12/18	20	69.73	25	69.70	70.10	-5	11,854	-0.04%
2023/12/15	54.3	70.07	29.1	69.88	69.40	25.2	11,969	0.21%
2023/12/14	42.2	71.27	136	71.23	70.60	-93.8	12,164	-0.77%	大賣/
2023/12/13	80.5	72.57	76.1	72.27	71.60	4.4	12,426	0.04%
2023/12/12	88.3	74.17	129.2	74.84	73.70	-40.9	13,239	-0.31%	大賣/
2023/12/11	131.3	75.76	126.1	75.87	76.00	5.2	13,557	0.04%	大買/大賣/
2023/12/08	68	74.29	115.1	74.55	74.40	-47.1	13,789	-0.34%	大賣/
2023/12/07	57.2	73.78	47.2	73.72	73.00	10	13,944	0.07%
2023/12/06	58	75.13	51.5	75.30	75.00	6.5	14,236	0.05%
2023/12/05	167.7	73.72	42	73.85	74.70	125.7	14,592	0.86%	大買/鉅額交易
2023/12/04	242.2	76.07	89.1	75.14	74.00	153.1	15,152	1.01%	大買/鉅額交易
2023/12/01	329.1	78.86	267.5	79.79	77.90	61.6	15,238	0.40%	大買/大賣/
2023/11/30	139.1	78.03	353.8	77.95	78.40	-214.7	15,020	-1.43%	大買/大賣/鉅額交易
2023/11/29	310.7	77.27	397.5	77.34	76.40	-86.8	14,834	-0.59%	大買/大賣/
2023/11/28	118	73.44	91.4	73.58	74.20	26.6	14,510	0.18%	大買/
2023/11/27	63.1	71.90	73	71.46	71.40	-9.9	14,450	-0.07%
2023/11/24	75.1	72.71	70.3	72.59	71.90	4.8	14,438	0.03%
2023/11/22	516.7	73.32	391.3	73.47	74.50	125.4	14,317	0.88%	大買/大賣/鉅額交易
2023/11/21	300.1	73.39	233.4	73.35	71.70	66.6	14,140	0.47%	大買/大賣/
2023/11/20	189.1	71.78	138.2	71.73	70.90	51	13,979	0.36%	大買/大賣/
2023/11/17	58.1	71.32	52.8	72.06	72.30	5.2	13,935	0.04%
2023/11/16	130	71.72	157.2	71.72	72.50	-27.2	13,943	-0.19%	大買/大賣/
2023/11/15	301.4	71.33	273.6	71.26	71.10	27.9	13,897	0.20%	大買/大賣/
2023/11/14	31	66.29	128.3	66.85	68.10	-97.3	13,738	-0.71%	大賣/
2023/11/13	52.3	64.92	51.2	64.88	65.10	1.1	13,810	0.01%
2023/11/10	297.1	64.93	246.5	64.82	64.50	50.7	13,904	0.36%	大買/大賣/
2023/11/09	106.3	68.51	117.3	67.64	67.20	-11	13,899	-0.08%	大買/大賣/
2023/11/08	87.3	69.55	117.2	69.40	69.30	-29.9	13,929	-0.21%	大賣/
2023/11/07	92.2	69.09	301	69.11	67.70	-208.8	14,026	-1.49%	大賣/鉅額交易
2023/11/06	110	70.49	138	70.29	70.10	-28	14,041	-0.20%	大買/大賣/
2023/11/03	93.1	70.55	167	70.47	69.20	-74	14,089	-0.52%	大賣/
2023/11/02	131.1	69.31	138	69.49	70.30	-6.9	14,226	-0.05%	大買/大賣/
2023/11/01	84.1	67.10	78.5	67.24	67.80	5.6	14,147	0.04%
2023/10/31	198.5	67.60	114	66.74	66.10	84.5	14,089	0.60%	大買/大賣/
2023/10/30	85.2	70.03	98	69.90	69.70	-12.8	14,031	-0.09%
2023/10/27	264.2	71.64	208	71.42	70.50	56.2	13,997	0.40%	大買/大賣/
2023/10/26	417.2	74.40	413.5	74.53	72.40	3.7	13,927	0.03%	大買/大賣/
2023/10/25	157	73.70	204	73.73	74.00	-47	13,639	-0.34%	大買/大賣/
2023/10/24	205.4	70.93	234	70.81	73.20	-28.7	13,479	-0.21%	大買/大賣/
2023/10/23	117.1	68.76	120.3	68.58	67.70	-3.2	13,275	-0.02%	大買/大賣/
2023/10/20	272.3	70.72	696.1	71.11	69.30	-423.8	13,272	-3.19%	大買/大賣/鉅額交易
2023/10/19	315.6	72.68	295	72.76	73.60	20.6	13,124	0.16%	大買/大賣/
2023/10/18	284.3	72.47	218.5	73.09	71.70	65.8	13,006	0.51%	大買/大賣/
2023/10/17	305.1	76.45	800.3	75.80	73.00	-495.2	12,919	-3.83%	大買/大賣/鉅額交易
2023/10/16	563.2	80.97	331.2	80.26	78.80	232	13,153	1.76%	大買/大賣/鉅額交易
2023/10/13	440.6	80.47	386.2	79.74	77.50	54.4	13,256	0.41%	大買/大賣/
2023/10/12	161.7	77.02	166.2	76.91	75.70	-4.5	13,003	-0.03%	大買/大賣/
2023/10/11	146.3	73.98	118.1	73.96	73.60	28.2	13,523	0.21%	大買/大賣/
2023/10/06	116.1	76.24	119.2	75.98	75.50	-3	13,847	-0.02%	大買/大賣/
2023/10/05	517.7	77.22	527.3	77.34	75.90	-9.6	13,944	-0.07%	大買/大賣/
2023/10/04	165	74.55	159.6	74.77	74.10	5.4	13,772	0.04%	大買/大賣/
2023/10/03	224.2	74.75	96	74.72	73.50	128.2	13,824	0.93%	大買/鉅額交易
2023/10/02	743.1	77.47	256.2	77.05	74.80	487	14,013	3.48%	大買/大賣/鉅額交易
2023/09/28	128.1	73.19	137.1	73.38	73.90	-9	14,177	-0.06%	大買/大賣/
2023/09/27	296	72.70	214	72.81	72.80	82	14,659	0.56%	大買/大賣/
2023/09/26	290	74.01	263.3	74.15	72.40	26.8	14,735	0.18%	大買/大賣/
2023/09/25	788.7	76.63	808.2	76.71	75.00	-19.5	14,643	-0.13%	大買/大賣/
2023/09/22	506	71.45	422.4	72.35	73.80	83.7	13,723	0.61%	大買/大賣/
2023/09/21	140	67.40	104	67.56	67.10	36	13,336	0.27%	大買/大賣/
2023/09/20	290.1	68.79	214.1	68.47	68.00	76	13,325	0.57%	大買/大賣/
2023/09/19	316.1	69.04	737.2	68.04	69.70	-421.2	13,265	-3.17%	大買/大賣/鉅額交易
2023/09/18	523.2	69.05	274	69.72	69.50	249.2	13,146	1.90%	大買/大賣/鉅額交易
2023/09/15	1,037.2	73.42	808.2	72.23	68.20	229	12,889	1.78%	大買/大賣/鉅額交易
2023/09/14	348.1	71.61	341.5	72.50	75.00	6.5	12,152	0.05%	大買/大賣/
2023/09/13	542.1	67.56	392.2	67.15	68.20	149.9	11,823	1.27%	大買/大賣/鉅額交易
2023/09/12	246	65.34	259.1	65.49	64.90	-13.1	11,582	-0.11%	大買/大賣/
2023/09/11	465.1	64.84	454.1	64.85	66.10	11.1	11,412	0.10%	大買/大賣/
2023/09/08	416	63.34	612.1	63.54	64.00	-196.1	11,186	-1.75%	大買/大賣/鉅額交易
2023/09/07	575.2	63.64	910.1	63.78	63.70	-334.8	10,948	-3.06%	大買/大賣/鉅額交易
2023/09/06	402	57.26	238	57.78	59.70	164	10,414	1.57%	大買/大賣/鉅額交易
2023/09/05	132.1	52.81	76	52.95	54.30	56.1	10,333	0.54%	大買/
2023/09/04	40.1	49.31	31	49.28	49.40	9.1	10,394	0.09%
2023/09/01	63	50.93	48	50.34	49.70	15	10,544	0.14%
2023/08/31	26	50.75	53	50.69	50.30	-27	10,782	-0.25%
2023/08/30	27	52.15	21	52.80	51.60	6	11,146	0.05%
2023/08/29	25	52.19	25	52.08	52.00	0	11,526	0.00%
2023/08/28	52.1	52.72	63.1	52.80	52.50	-11.1	12,012	-0.09%
2023/08/25	77.2	53.81	85.1	53.19	52.30	-7.9	12,144	-0.06%
2023/08/24	74.3	59.39	43.3	59.92	57.00	31	12,540	0.25%
2023/08/23	82	58.82	59.1	59.01	58.60	23	12,786	0.18%
2023/08/22	134	59.94	213.1	59.79	59.00	-79.1	13,125	-0.60%	大買/大賣/
2023/08/21	183.5	60.95	186	61.01	60.10	-2.5	13,426	-0.02%	大買/大賣/
2023/08/18	201.4	61.40	271	62.67	59.90	-69.7	13,614	-0.51%	大買/大賣/
2023/08/17	214.3	63.11	116.1	62.93	62.40	98.2	13,796	0.71%	大買/大賣/
2023/08/16	274	61.26	93.1	60.85	62.10	180.9	14,005	1.29%	大買/鉅額交易
2023/08/15	61.2	57.37	84	57.73	57.60	-22.8	14,547	-0.16%
2023/08/14	180	55.19	48	54.80	55.80	132	14,965	0.88%	大買/鉅額交易
2023/08/11	138.5	54.65	166	54.58	54.30	-27.5	15,385	-0.18%	大買/大賣/
2023/08/10	99.3	58.28	54	58.53	57.10	45.2	16,034	0.28%
2023/08/09	83.8	65.74	70.1	67.03	63.40	13.7	16,407	0.08%
2023/08/08	194	72.94	113	72.61	70.40	81	16,441	0.49%	大買/大賣/
2023/08/07	44.1	71.16	20	70.56	72.10	24	16,402	0.15%
2023/08/04	13.1	68.62	30.1	67.92	68.10	-17	16,428	-0.10%
2023/08/02	71.2	70.73	9	70.92	69.90	62.2	16,476	0.38%
2023/08/01	17	71.11	45	71.57	73.10	-28	16,540	-0.17%
2023/07/31	43.3	70.96	53	72.85	69.90	-9.7	16,594	-0.06%
2023/07/28	38.2	73.13	27	72.70	73.40	11.2	16,781	0.07%
2023/07/27	35.4	74.18	56.2	74.37	72.00	-20.8	16,931	-0.12%
2023/07/26	46.7	76.89	43.5	75.76	74.00	3.2	17,472	0.02%
2023/07/25	44.1	75.19	53.3	72.26	76.50	-9.3	17,880	-0.05%
2023/07/24	76.1	71.20	19	71.27	71.60	57.1	18,140	0.31%
2023/07/21	76	66.41	55.6	65.69	70.70	20.4	18,269	0.11%
2023/07/20	101.7	66.31	139.1	66.17	66.00	-37.4	18,266	-0.20%	大買/大賣/
2023/07/19	607.3	73.80	595.1	74.00	71.10	12.2	18,249	0.07%	大買/大賣/
2023/07/18	313.2	71.56	345.1	71.56	71.10	-31.9	17,781	-0.18%	大買/大賣/
2023/07/17	121	66.74	96.2	66.48	67.90	24.8	17,441	0.14%	大買/
2023/07/14	508.1	61.29	504.3	61.15	61.80	3.8	17,612	0.02%	大買/大賣/
2023/07/13	503.1	56.97	660	57.32	58.60	-157	17,252	-0.91%	大買/大賣/鉅額交易
2023/07/12	262	52.16	284.2	52.32	53.30	-22.2	16,911	-0.13%	大買/大賣/
2023/07/11	245.3	52.51	235	52.60	51.50	10.3	16,789	0.06%	大買/大賣/
2023/07/10	230.1	51.31	167.2	51.22	51.50	62.9	16,715	0.38%	大買/大賣/
2023/07/07	657.1	50.60	655.6	50.63	50.50	1.5	16,647	0.01%	大買/大賣/
2023/07/06	524.1	52.45	521.2	52.66	51.00	2.9	16,292	0.02%	大買/大賣/
2023/07/05	508	50.91	421.5	51.23	51.50	86.5	15,838	0.55%	大買/大賣/
2023/07/04	237.6	46.82	311.4	47.22	48.75	-73.9	15,182	-0.49%	大買/大賣/
2023/07/03	566	44.18	622.1	44.35	44.35	-56	14,830	-0.38%	大買/大賣/
2023/06/30	113.1	41.66	60	41.61	41.60	53.1	14,644	0.36%	大買/
2023/06/29	96	41.06	95	41.23	40.80	1	14,601	0.01%
2023/06/28	367.1	41.56	103.2	41.66	40.15	263.9	14,553	1.81%	大買/大賣/鉅額交易
2023/06/27	67.1	41.58	40	41.26	40.65	27.1	14,459	0.19%
2023/06/26	141	43.64	450.2	43.30	41.80	-309.2	14,384	-2.15%	大買/大賣/鉅額交易
2023/06/21	46.1	46.26	40	46.58	45.85	6.1	14,311	0.04%
2023/06/20	152.1	47.84	244	47.49	47.25	-92	14,342	-0.64%	大買/大賣/
2023/06/19	136.4	47.32	136	47.71	47.95	0.4	14,177	0.00%	大買/大賣/
2023/06/16	97.5	47.03	141.5	47.28	46.85	-44	14,050	-0.31%	大賣/
2023/06/15	56.1	45.43	56	45.67	45.45	0.1	13,892	0.00%
2023/06/14	73	46.49	164.1	46.71	45.40	-91.1	13,824	-0.66%	大賣/
2023/06/13	175.2	46.03	120	46.18	46.65	55.2	13,683	0.40%	大買/大賣/
2023/06/12	47	44.28	124	44.19	44.00	-77	13,478	-0.57%	大賣/
2023/06/09	116	45.43	168.7	45.35	44.30	-52.7	13,373	-0.39%	大買/大賣/
2023/06/08	238	46.81	146	46.53	45.25	92	13,208	0.70%	大買/大賣/
2023/06/07	127	47.64	119.2	47.81	47.85	7.9	13,019	0.06%	大買/大賣/
2023/06/06	178.3	48.07	184.8	48.23	47.60	-6.5	12,825	-0.05%	大買/大賣/
2023/06/05	462.4	48.39	672	48.70	48.40	-209.6	12,521	-1.67%	大買/大賣/鉅額交易
2023/06/02	334.5	47.02	279	46.90	46.20	55.4	12,097	0.46%	大買/大賣/
2023/06/01	679.4	44.92	409.3	44.98	46.85	270.1	11,669	2.31%	大買/大賣/鉅額交易
2023/05/31	242.8	43.22	214	43.16	42.60	28.8	11,130	0.26%	大買/大賣/
2023/05/30	342.3	44.02	335.1	44.05	43.30	7.3	10,908	0.07%	大買/大賣/
2023/05/29	173.5	41.81	317.3	42.25	42.70	-143.8	10,354	-1.39%	大買/大賣/鉅額交易
2023/05/26	462	41.38	305	41.33	41.10	157	10,001	1.57%	大買/大賣/鉅額交易
2023/05/25	317.1	40.60	420	40.45	40.05	-103	9,558	-1.08%	大買/大賣/鉅額交易
2023/05/24	297.1	40.12	249.1	39.99	39.70	48	9,155	0.52%	大買/大賣/
2023/05/23	285	41.86	169.3	41.90	41.65	115.7	8,844	1.31%	大買/大賣/鉅額交易
2023/05/22	191.3	41.44	201	41.96	42.70	-9.8	8,522	-0.11%	大買/大賣/
2023/05/19	388.1	41.37	358.2	41.52	40.75	29.9	8,155	0.37%	大買/大賣/
2023/05/18	841	40.08	363.6	39.88	42.15	477.4	7,461	6.40%	大買/大賣/鉅額交易
2023/05/17	399.2	38.27	652.8	38.24	38.35	-253.6	6,928	-3.66%	大買/大賣/鉅額交易
2023/05/16	318.4	37.39	334.1	37.77	38.25	-15.7	6,396	-0.25%	大買/大賣/
2023/05/15	573.1	34.94	342	34.93	35.05	231.1	5,521	4.19%	大買/大賣/鉅額交易
2023/05/12	169	32.01	159	31.91	33.15	10	5,053	0.20%	大買/大賣/
2023/05/11	118	30.76	122	30.90	30.15	-4	4,901	-0.08%	大買/大賣/
2023/05/10	68	33.85	74.1	33.73	33.50	-6.1	4,714	-0.13%
2023/05/09	87	34.62	79.1	35.05	34.90	7.9	4,638	0.17%
2023/05/08	158.2	35.30	249	35.26	34.90	-90.8	4,548	-2.00%	大買/大賣/
2023/05/05	166	34.62	130.1	34.66	34.40	35.9	4,427	0.81%	大買/大賣/
2023/05/04	296.1	34.09	308	34.64	35.00	-11.9	4,335	-0.28%	大買/大賣/
2023/05/03	262	34.98	414.2	34.45	34.10	-152.2	4,054	-3.75%	大買/大賣/鉅額交易
2023/05/02	441.1	36.84	333.1	36.99	35.60	108	3,847	2.81%	大買/大賣/鉅額交易
2023/04/28	299.2	36.42	321	37.16	38.80	-21.8	3,256	-0.67%	大買/大賣/
2023/04/27	352	35.17	357	34.86	35.30	-5	2,749	-0.18%	大買/大賣/
2023/04/26	95	31.23	282.2	30.20	32.10	-187.2	2,376	-7.88%	大賣/鉅額交易
2023/04/25	337.2	29.84	73.1	30.90	29.20	264.1	2,189	12.06%	大買/鉅額交易
2023/04/24	96	32.08	112	31.98	32.40	-16	2,098	-0.76%	大賣/
2023/04/21	207.1	31.98	296	33.74	31.25	-88.9	1,989	-4.47%	大買/大賣/
2023/04/20	49	34.43	84	34.89	34.70	-35	1,908	-1.83%
2023/04/19	280.1	35.95	347	35.95	34.70	-67	1,754	-3.82%	大買/大賣/
2023/04/18	72	34.19	286	34.89	36.20	-214	1,362	-15.71%	大賣/鉅額交易
2023/04/17	176	32.08	46.4	32.48	32.95	129.6	1,035	12.52%	大買/鉅額交易
2023/04/14	291	32.38	84	32.33	32.85	207	933	22.16%	大買/鉅額交易
2023/04/13	170	32.28	38.9	32.76	31.70	131.1	815	16.07%	大買/鉅額交易
2023/04/12	16	30.82	164	31.02	31.35	-148	600	-24.66%	大賣/鉅額交易
2023/04/11	18	28.80	26	28.26	28.50	-8	421	-1.90%
2023/04/10	58	27.51	15	27.78	27.95	43	377	11.39%
2023/04/07	1	26.40	8	26.73	26.85	-7	343	-2.04%
2023/04/06	2	25.90	2	26.05	26.05	0	334	0.00%
2023/03/31	3	25.67	3	25.87	25.95	0	332	0.00%
2023/03/30	0	25.75	0	0.00	26.00	0	329	0.00%
2023/03/29	6	25.53	6	25.67	25.60	0	325	0.00%
2023/03/28	11	25.60	11	25.34	25.30	0	323	0.00%
2023/03/27	11	26.06	13	26.17	26.00	-2	314	-0.63%
2023/03/24	74	26.58	52.1	26.83	26.50	21.9	305	7.18%
2023/03/23	83.1	26.56	83	27.05	27.40	0.1	248	0.04%
2023/03/22	0	24.83	7	24.86	24.95	-7	150	-4.66%
2023/03/21	0	24.73	0	0.00	24.15	0	140	0.00%
2023/03/20	0	24.70	0	24.75	24.05	0	141	0.00%
2023/03/16	0	24.70	0	0.00	23.80	0	146	0.00%
2023/03/14	1	23.90	0	0.00	24.10	1	154	0.65%
2023/03/13	2	23.85	3	24.10	24.15	-1	160	-0.62%
2023/03/10	3	24.38	1	24.25	24.25	2	169	1.19%
2023/03/08	1	24.70	0	0.00	24.65	1	242	0.41%
2023/03/07	0	24.60	0	0.00	24.65	0	321	0.00%
2023/03/06	2	24.50	0	0.00	24.50	2	341	0.60%
2023/03/03	0	24.77	0	0.00	24.35	0	340	0.00%
2023/03/02	0	24.38	0	0.00	24.15	0	340	0.00%
2023/03/01	0	24.44	0	0.00	24.25	0	339	0.01%
2023/02/24	0	24.65	0	0.00	24.25	0	339	0.00%
2023/02/23	0	24.55	2	24.60	24.35	-2	338	-0.59%
2023/02/22	0	24.95	0	0.00	24.15	0	335	0.00%
2023/02/21	4	24.33	0	0.00	24.30	4	338	1.18%
2023/02/20	4	24.35	2	24.10	24.40	2	339	0.59%
2023/02/17	2	23.90	3	24.00	23.95	-1	337	-0.30%
2023/02/16	0	24.79	0	0.00	24.00	0	339	0.01%
2023/02/15	0	24.13	6	23.95	23.85	-6	341	-1.76%
2023/02/14	0	24.07	10	23.95	24.05	-10	340	-2.92%
2023/02/13	0	24.25	0	0.00	23.95	0	340	0.00%
2023/02/10	5	23.75	1	23.80	23.75	4	341	1.17%
2023/02/09	10	23.82	0	0.00	23.85	10	341	2.93%
2023/02/08	2.1	24.01	24	23.81	24.10	-21.9	341	-6.42%
2023/02/07	3	23.95	0	0.00	24.00	3	344	0.87%
2023/02/06	0.1	24.05	0	0.00	24.00	0.1	343	0.03%
2023/02/03	3	23.90	1	23.85	24.10	2	342	0.58%
2023/02/02	0	24.50	5	23.88	24.15	-5	340	-1.47%
2023/02/01	0	24.05	1	23.45	23.40	-1	334	-0.30%
2023/01/31	12	23.31	2	23.30	23.35	10	333	3.00%
2023/01/30	0	23.95	1	23.35	23.40	-1	332	-0.30%
2023/01/13	0	0.00	3	23.00	23.00	-3	332	-0.90%
2023/01/11	0	23.98	0	0.00	23.15	0	335	0.00%
2023/01/10	4	23.30	0	0.00	23.30	4	337	1.19%
2023/01/06	3	23.25	0	0.00	23.25	3	339	0.88%
2023/01/04	2	23.00	2	22.95	22.95	0	345	0.00%
2023/01/03	2	22.80	0	0.00	22.85	2	345	0.58%
2022/12/28	0	23.50	0	0.00	22.80	0	347	0.00%
2022/12/27	0	0.00	1	24.00	22.90	-1	348	-0.29%
2022/12/21	1	22.75	0	0.00	22.80	1	353	0.28%
2022/12/20	3	22.80	0	0.00	22.80	3	354	0.85%
2022/12/19	0	23.95	0	0.00	23.20	0	357	0.00%
2022/12/15	5	23.18	0	0.00	23.15	5	359	1.39%
2022/12/14	7	23.21	0	0.00	23.10	7	359	1.95%
2022/12/13	0	23.90	0	0.00	22.80	0	354	0.00%
2022/12/12	16	22.98	6	22.95	22.95	10	354	2.82%
2022/12/09	0	23.70	1	23.60	23.45	-1	352	-0.28%
2022/12/08	4	23.30	2	23.35	23.55	2	351	0.57%
2022/12/07	4	23.68	0	0.00	23.55	4	347	1.15%
2022/12/06	5	24.26	0	0.00	24.20	5	345	1.45%
2022/12/05	5	24.81	5	24.92	24.80	0	339	0.00%
2022/12/02	6	25.07	7	25.23	25.20	-1	334	-0.30%
2022/12/01	16	24.61	21	24.95	25.10	-5	333	-1.50%
2022/11/30	26	25.57	41	25.64	25.35	-15	313	-4.78%
2022/11/29	56	25.62	32	25.31	25.20	24	261	9.18%
2022/11/28	16	23.93	67	24.43	24.45	-51	180	-28.28%
2022/11/25	2	22.30	0	0.00	22.25	2	165	1.21%
2022/11/24	0	23.00	0	0.00	22.35	0	165	0.00%
2022/11/23	0	22.80	0	0.00	22.35	0	164	0.00%
2022/11/21	5	22.35	3	22.43	22.35	2	173	1.16%
2022/11/18	0.1	23.59	1	22.65	22.45	-0.9	185	-0.50%
2022/11/17	3	22.60	2	22.75	22.80	1	185	0.54%
2022/11/16	2	22.50	2	22.40	22.40	0	186	0.00%
2022/11/15	0	22.30	0	0.00	22.35	0	188	0.00%
2022/11/14	0.1	23.78	0	0.00	22.40	0.1	192	0.05%
2022/11/11	2	22.20	0	0.00	22.40	2	199	1.00%
2022/11/10	1.1	22.58	0	0.00	22.40	1.1	199	0.57%
2022/11/09	0	23.00	0	0.00	22.50	0	201	0.00%
2022/11/04	3.1	22.95	0	0.00	22.85	3.1	228	1.36%
2022/11/03	5	22.70	4	22.69	22.85	1	242	0.41%
2022/11/02	0	0.00	3	22.05	22.10	-3	294	-1.02%
2022/10/28	1	21.75	0	0.00	21.75	1	354	0.28%
2022/10/27	0	22.42	0	0.00	21.85	0	365	0.00%
2022/10/25	0	23.59	0	0.00	21.70	0	393	0.00%
2022/10/21	0	22.20	0	0.00	21.60	0	391	0.00%
2022/10/20	0	22.20	0	0.00	21.85	0	392	0.00%
2022/10/18	0	23.95	0	0.00	21.95	0	389	0.00%
2022/10/17	2	22.10	2	22.10	22.10	0	387	0.00%
2022/10/14	1	22.20	0	0.00	22.10	1	385	0.26%
2022/10/13	0	23.85	1	21.70	21.60	-1	384	-0.26%
2022/10/12	0	25.00	5	22.80	22.80	-5	378	-1.32%
2022/10/11	1	22.90	0	0.00	22.80	1	377	0.27%
2022/10/05	1	23.50	0	0.00	23.30	1	380	0.26%
2022/09/30	2	23.00	2	23.25	23.30	0	385	0.00%
2022/09/29	0	0.00	4	23.30	23.30	-4	388	-1.03%
2022/09/28	0	0.00	1	22.90	22.85	-1	388	-0.26%
2022/09/26	1	23.21	31	23.22	23.20	-30	388	-7.72%
2022/09/22	1	23.90	0	0.00	24.15	1	390	0.26%
2022/09/21	0	24.35	0	0.00	24.15	0	388	0.00%
2022/09/20	0	0.00	0	24.10	24.20	0	388	0.00%
2022/09/19	0	24.10	0	0.00	24.20	0	389	0.01%
2022/09/16	0	0.00	2	24.15	24.25	-2	393	-0.51%
2022/09/15	0	0.00	1	24.45	24.35	-1	398	-0.25%
2022/09/14	2	23.65	2	23.95	24.40	0	401	0.00%
2022/09/13	3	24.45	8	24.73	24.45	-5	404	-1.23%
2022/09/12	4	24.20	13	24.43	24.40	-9	410	-2.19%
2022/09/08	15	24.35	2	24.40	24.50	13	412	3.16%
2022/09/07	7	23.97	5	24.10	24.00	2	414	0.48%
2022/09/06	8	24.58	1	24.55	24.60	7	406	1.72%
2022/09/05	7	25.21	2	25.65	25.05	5	405	1.23%
2022/09/02	0	0.00	10	25.37	25.25	-10	408	-2.45%
2022/09/01	11	25.05	1	25.50	25.00	10	407	2.45%
2022/08/31	0	0.00	16	25.57	25.60	-16	402	-3.98%
2022/08/30	2	25.40	0	0.00	25.55	2	402	0.50%
2022/08/29	13	25.24	6	25.26	25.20	7	403	1.74%
2022/08/26	2	26.18	3	26.02	25.95	-1	399	-0.24%
2022/08/25	11	26.33	1	26.45	26.30	10	399	2.50%
2022/08/24	3	26.10	1	26.10	26.10	2	390	0.51%
2022/08/23	2	26.15	1	26.05	26.15	1	392	0.25%
2022/08/22	1	26.30	1	26.25	26.25	0	392	0.00%
2022/08/19	10	26.43	4	26.44	26.15	6	389	1.54%
2022/08/18	0	0.00	8	25.96	26.15	-8	383	-2.08%
2022/08/17	5	25.57	0	0.00	25.55	5	376	1.34%
2022/08/16	6	25.65	1	25.90	25.60	5	373	1.34%
2022/08/15	1	25.89	2	25.43	25.90	-1	371	-0.26%
2022/08/12	8	25.54	8	25.63	25.60	0	365	0.01%
2022/08/11	38.2	25.89	20	25.75	25.40	18.2	363	4.99%
2022/08/10	42.1	26.90	36	26.87	26.50	6.1	343	1.78%
2022/08/09	42.1	27.20	35	26.88	26.70	7.1	326	2.17%
2022/08/08	27	26.95	9	26.74	27.20	18	271	6.62%
2022/08/05	15	25.61	5	25.59	25.50	10	234	4.26%
2022/08/04	0	25.60	2	25.70	25.50	-2	227	-0.88%
2022/08/03	0	0.00	1	25.95	25.75	-1	224	-0.45%
2022/08/02	8	25.38	2	25.60	25.45	6	216	2.78%
2022/08/01	0	24.45	0	0.00	25.40	0	197	0.01%
2022/07/28	3	24.20	0	0.00	24.25	3	192	1.56%
2022/07/20	0	0.00	1	24.30	24.20	-1	207	-0.48%
2022/07/19	18	24.35	0	0.00	24.20	18	214	8.38%
2022/07/15	3	23.62	0	0.00	23.90	3	217	1.38%
2022/07/13	0	23.05	0	0.00	22.80	0	218	0.00%
2022/07/08	0	0.00	1	23.65	23.60	-1	222	-0.45%
2022/07/06	0	0.00	1	22.70	22.65	-1	225	-0.44%
2022/07/05	1	23.00	0	0.00	22.90	1	229	0.44%
2022/07/04	0	23.00	0	0.00	22.70	0	229	0.00%
2022/07/01	6	23.10	7	22.83	22.80	-1	230	-0.43%
2022/06/30	0	0.00	1	23.55	23.55	-1	228	-0.44%
2022/06/29	0	25.00	0	0.00	23.95	0	231	0.00%
2022/06/28	3	24.05	0	0.00	23.95	3	238	1.26%
2022/06/24	3	23.65	0	0.00	23.80	3	247	1.21%
2022/06/23	5	24.92	2	24.95	24.95	3	248	1.21%
2022/06/22	0	0.00	1	25.25	25.25	-1	252	-0.40%
2022/06/21	0	0.00	2	25.40	25.80	-2	253	-0.79%
2022/06/20	2	25.20	0	0.00	24.95	2	259	0.77%
2022/06/16	3	26.12	5	25.95	25.80	-2	279	-0.72%
2022/06/14	2	25.93	1	26.20	26.20	1	326	0.31%
2022/06/13	0	0.00	33	26.10	26.10	-33	328	-10.03%
2022/06/08	6	26.83	0	0.00	26.80	6	341	1.76%
2022/06/07	11	26.80	0	0.00	26.95	11	347	3.17%
2022/06/02	21	26.53	3	26.37	26.65	18	358	5.02%
2022/06/01	2	26.00	0	0.00	26.00	2	365	0.55%
2022/05/31	8	25.81	0	0.00	26.05	8	367	2.18%
2022/05/30	3	26.07	2	26.15	26.15	1	368	0.27%
2022/05/27	4	25.80	0	0.00	26.00	4	366	1.09%
2022/05/25	0	0.00	1	25.70	25.70	-1	373	-0.27%
2022/05/24	3	25.57	0	0.00	25.45	3	376	0.80%
2022/05/23	1	25.95	2	26.00	25.90	-1	378	-0.26%
2022/05/17	3	25.30	0	0.00	25.30	3	393	0.76%
2022/05/13	1	24.80	7	24.85	25.10	-6	397	-1.51%
2022/05/12	2	25.28	4.3	25.04	24.65	-2.3	399	-0.56%
2022/05/11	5	25.80	0	25.90	25.70	5	393	1.27%
2022/05/10	0	25.70	1	25.40	26.10	-1	395	-0.25%
2022/05/09	5	25.90	1	25.90	25.90	4	398	1.00%
2022/05/06	1	26.45	1	26.60	26.50	0	402	0.00%
2022/05/04	2	26.55	0	0.00	26.50	2	409	0.49%
2022/04/28	2	26.00	0	0.00	26.00	2	428	0.47%
2022/04/27	2	25.90	1	25.95	25.95	1	429	0.23%
2022/04/26	0	27.50	0	0.00	26.70	0	425	0.00%
2022/04/25	10	26.90	18	26.89	26.95	-8	425	-1.88%
2022/04/22	2	27.90	2	28.05	27.90	0	422	0.00%
2022/04/20	1	27.90	3	28.15	28.15	-2	437	-0.46%
2022/04/19	0	29.00	0	0.00	27.85	0	443	0.00%
2022/04/18	6	27.52	2	27.60	27.60	4	456	0.88%
2022/04/15	0	0.00	1	28.05	27.70	-1	462	-0.22%
2022/04/14	0	0.00	1	28.40	28.25	-1	481	-0.21%
2022/04/13	3	28.22	0	0.00	28.20	3	489	0.61%
2022/04/12	12	28.08	3	27.90	27.90	9	498	1.80%
2022/04/11	6	28.55	0	0.00	28.50	6	509	1.18%
2022/04/08	2	29.08	17	29.11	29.30	-15	509	-2.94%
2022/04/07	8	29.25	6	29.03	28.95	2	513	0.39%
2022/04/06	0	0.00	6	29.82	29.90	-6	515	-1.16%
2022/04/01	15	29.83	4	29.90	29.90	11	522	2.11%
2022/03/31	6	29.85	0	0.00	30.60	6	523	1.15%
2022/03/30	0	0.00	4	30.36	30.30	-4	524	-0.76%
2022/03/29	0	0.00	2	30.15	30.20	-2	528	-0.38%
2022/03/28	2	29.75	1	30.15	30.15	1	532	0.19%
2022/03/25	2	30.55	11	30.81	30.50	-9	533	-1.69%
2022/03/24	1	30.45	0	0.00	30.55	1	531	0.19%
2022/03/23	14	30.57	5	30.33	30.30	9	544	1.65%
2022/03/22	6	30.36	15	30.29	30.80	-9	553	-1.63%
2022/03/21	12	29.86	7	29.59	29.85	5	553	0.90%
2022/03/18	37	29.79	15	29.79	29.40	22	573	3.84%
2022/03/16	2	28.50	1	28.45	28.20	1	607	0.17%
2022/03/15	4	28.23	12	28.18	28.55	-8	654	-1.22%
2022/03/14	1	27.95	0	0.00	28.15	1	721	0.14%
2022/03/11	3	27.48	1	27.60	27.60	2	1,080	0.19%
2022/03/10	0	29.50	3	28.10	28.05	-3	1,247	-0.24%
2022/03/09	6	27.40	4.1	27.40	27.40	1.9	1,304	0.15%
2022/03/08	8	27.68	8	27.61	27.30	0	1,354	0.00%
2022/03/07	19	28.10	12	28.25	28.00	7	1,392	0.50%
2022/03/04	1	29.50	0	0.00	29.10	1	1,412	0.07%
2022/03/03	10	29.79	0	0.00	29.60	10	1,427	0.70%
2022/03/02	2	29.80	1	29.70	29.80	1	1,466	0.07%
2022/03/01	12	29.45	2	29.50	29.90	10	1,492	0.67%
2022/02/25	6	29.00	1	29.05	29.15	5	1,530	0.33%
2022/02/24	5	28.85	6	28.92	28.80	-1	1,558	-0.06%
2022/02/23	0	29.89	0	0.00	29.75	0	1,617	0.00%
2022/02/22	6	28.93	5	29.07	29.40	1	1,658	0.06%
2022/02/21	2	29.91	2	30.00	30.05	0	1,784	0.00%
2022/02/18	0	31.99	1	30.10	30.10	-1	1,886	-0.05%
2022/02/17	2	29.91	9	30.10	29.85	-7	1,936	-0.36%
2022/02/16	1	29.90	1	30.05	30.05	0	1,971	0.00%
2022/02/15	0	30.20	0	0.00	29.95	0	2,003	0.00%
2022/02/14	19	30.24	14	30.84	29.70	5	2,119	0.24%
2022/02/11	3	30.63	3	30.68	30.70	0	2,214	0.00%
2022/02/10	3	30.77	3	30.90	30.70	0	2,263	0.00%
2022/02/09	6	31.28	9	31.14	31.30	-3	2,320	-0.13%
2022/02/08	6	30.40	3	30.48	30.65	3	2,590	0.12%
2022/01/26	1	28.60	1	29.15	29.10	0	2,744	0.00%
2022/01/25	3	29.28	12	28.86	28.90	-9	2,816	-0.32%
2022/01/24	9	29.08	9	29.18	29.55	0	2,941	0.00%
2022/01/21	2	30.00	3	29.82	29.80	-1	3,045	-0.03%
2022/01/20	6	30.63	6	30.70	30.70	0	3,110	0.00%
2022/01/19	2	31.08	4	31.15	31.05	-2	3,323	-0.06%
2022/01/18	9	31.03	4	31.18	31.10	5	3,382	0.15%
2022/01/17	7	31.07	6	30.92	31.05	1	3,584	0.03%
2022/01/14	8	29.77	7	30.11	30.20	1	3,655	0.03%
2022/01/13	8	30.65	10	30.53	30.40	-2	3,661	-0.05%
2022/01/12	5	30.97	5	30.92	30.80	0	3,674	0.00%
2022/01/11	9	31.68	5	31.89	31.05	4	3,675	0.11%
2022/01/10	7	31.11	36.1	31.23	31.30	-29.1	3,664	-0.79%
2022/01/07	7	30.55	5	30.37	30.50	2	3,661	0.06%
2022/01/06	26	31.67	14	31.69	31.50	12	3,643	0.33%
2022/01/05	7	32.24	11	32.19	32.05	-4	3,641	-0.11%
2022/01/04	10	32.51	9	32.39	32.35	1	3,667	0.03%
2022/01/03	13	33.18	6	33.23	33.05	7	3,664	0.19%
2021/12/30	0	0.00	5	33.47	33.40	-5	3,664	-0.14%
2021/12/29	12	33.36	2	33.45	33.40	10	3,662	0.27%
2021/12/28	12	33.55	2	33.65	33.40	10	3,656	0.27%
2021/12/27	4	33.83	8	33.78	33.70	-4	3,656	-0.11%
2021/12/24	4	33.51	3	33.42	33.45	1	3,658	0.03%
2021/12/23	1.3	33.80	2	34.15	33.70	-0.7	3,652	-0.02%
2021/12/22	3	33.68	2	34.00	33.55	1	3,651	0.03%
2021/12/21	3	33.23	5	33.44	33.65	-2	3,653	-0.05%
2021/12/20	11	33.08	14	32.98	33.00	-3	3,661	-0.08%
2021/12/17	25	33.20	2	33.33	33.20	23	3,665	0.63%
2021/12/16	13	33.85	3	33.83	34.00	10	3,665	0.27%
2021/12/15	7	33.81	20	33.80	33.85	-13	3,653	-0.36%
2021/12/14	26	33.14	56	32.88	32.75	-30	3,639	-0.82%
2021/12/13	29	33.74	38	33.76	33.60	-9	3,618	-0.25%
2021/12/10	8	34.62	28	34.81	34.95	-20	3,587	-0.56%
2021/12/09	27	34.60	72.3	34.55	34.20	-45.3	3,558	-1.27%
2021/12/08	53	35.29	40	34.85	34.80	13	3,537	0.37%
2021/12/07	439.1	37.19	278.6	36.89	35.55	160.5	3,469	4.62%	大買/大賣/鉅額交易
2021/12/06	130	38.07	145	38.00	39.45	-15	3,108	-0.48%	大買/大賣/
2021/12/03	66	35.65	67	35.82	35.90	-1	2,936	-0.03%
2021/12/02	22	35.29	6	34.86	34.60	16	2,878	0.56%
2021/12/01	25	34.62	46	34.91	35.50	-21	2,825	-0.74%
2021/11/30	11	34.27	40	34.23	34.10	-29	2,784	-1.04%
2021/11/29	15	32.10	14	31.83	32.85	1	2,758	0.04%
2021/11/26	16	33.22	43	33.22	32.70	-27	2,745	-0.98%
2021/11/25	22	34.91	31	35.38	34.40	-9	2,705	-0.33%
2021/11/24	11	34.93	45.1	34.71	35.30	-34.1	2,681	-1.27%
2021/11/23	12	34.94	7	35.24	34.45	5	2,644	0.19%
2021/11/22	63	35.62	182	35.31	35.10	-119	2,615	-4.55%	大賣/鉅額交易
2021/11/19	20	34.78	19	34.55	34.55	1	2,556	0.04%
2021/11/18	68	35.71	36.5	35.76	34.75	31.5	2,519	1.25%
2021/11/17	74	35.19	114.5	34.96	34.80	-40.5	2,397	-1.69%	大賣/
2021/11/16	66	34.23	57	34.18	34.10	9	2,319	0.39%
2021/11/15	5	32.87	8	33.16	33.30	-3	2,355	-0.13%
2021/11/12	5	32.42	4	32.58	32.85	1	2,358	0.04%
2021/11/11	38	32.50	12	32.51	31.90	26	2,325	1.12%
2021/11/10	107.5	34.58	87	35.00	35.00	20.5	2,213	0.93%	大買/
2021/11/09	44	34.76	22	34.92	34.50	22	2,116	1.04%
2021/11/08	50	34.50	17	34.59	34.25	33	2,067	1.60%
2021/11/05	223	36.14	202.1	35.88	35.25	20.9	2,014	1.04%	大買/大賣/
2021/11/04	114	33.34	79	33.44	34.00	35	1,745	2.01%	大買/
2021/11/03	30	32.11	26	32.04	32.40	4	1,622	0.25%
2021/11/02	6	32.41	56	32.83	31.60	-50	1,586	-3.15%
2021/11/01	40.5	34.35	148	34.36	34.15	-107.5	1,509	-7.12%	大賣/鉅額交易
2021/10/29	110	32.95	86	33.27	33.80	24	1,382	1.74%	大買/
2021/10/28	34	33.05	33	33.03	32.85	1	1,272	0.08%
2021/10/27	235	32.72	148	32.80	33.25	87	1,201	7.24%	大買/大賣/
2021/10/26	20	31.19	45	31.41	31.50	-25	988	-2.53%
2021/10/25	94	31.32	83	31.22	31.35	11	928	1.18%
2021/10/22	18	29.85	16	30.14	30.90	2	730	0.27%
2021/10/21	3	28.65	3	28.22	28.10	0	664	0.00%
2021/10/20	6	28.38	5	28.40	28.45	1	661	0.15%
2021/10/19	2	28.10	0	0.00	28.10	2	658	0.30%
2021/10/18	2	27.40	0	0.00	27.60	2	655	0.31%
2021/10/13	0	0.00	5	27.25	27.15	-5	661	-0.76%
2021/10/12	13	27.73	5	27.76	27.50	8	667	1.20%
2021/10/08	1	27.85	6	27.75	27.80	-5	638	-0.78%
2021/10/06	0	0.00	1	26.55	26.45	-1	643	-0.16%
2021/10/04	0	0.00	1	26.40	25.55	-1	675	-0.15%
2021/10/01	6	26.87	3	26.77	26.30	3	739	0.41%
2021/09/30	2	27.30	10	27.63	27.65	-8	812	-0.99%
2021/09/28	0	0.00	4	28.35	28.35	-4	837	-0.48%
2021/09/27	2	28.30	4	28.13	28.20	-2	831	-0.24%
2021/09/24	1	27.70	4	28.09	27.70	-3	823	-0.36%
2021/09/23	3	27.80	3	28.03	27.95	0	814	0.00%
2021/09/22	0	27.20	4	26.89	27.20	-4	801	-0.50%
2021/09/17	0	0.00	4	27.53	27.50	-4	800	-0.50%
2021/09/14	3	27.02	3	27.27	27.40	0	822	0.00%
2021/09/13	11	27.69	22	27.42	27.20	-11	819	-1.34%
2021/09/10	5	26.28	4	26.35	26.25	1	792	0.13%
2021/09/07	0	25.74	0	0.00	25.35	0	792	0.00%
2021/09/06	1	25.80	0	0.00	25.80	1	792	0.13%
2021/09/03	0	26.00	2	26.05	26.15	-2	791	-0.25%
2021/09/02	0	0.00	2	25.85	25.55	-2	791	-0.25%
2021/09/01	0	0.00	2	26.13	26.00	-2	789	-0.25%
2021/08/31	4	25.70	0	0.00	25.55	4	784	0.51%
2021/08/30	0	0.00	1	25.45	25.50	-1	786	-0.13%
2021/08/27	13	25.63	2	25.58	25.70	11	787	1.40%
2021/08/26	0	0.00	3	25.45	25.50	-3	786	-0.38%
2021/08/25	3	25.05	12	25.32	25.40	-9	787	-1.14%
2021/08/24	3	25.07	5	25.73	25.05	-2	790	-0.25%
2021/08/23	18	25.34	12	25.42	25.45	6	789	0.76%
2021/08/20	11	25.67	27	25.80	25.15	-16	785	-2.04%
2021/08/19	45	27.95	35	27.86	26.90	10	758	1.32%
2021/08/18	14	26.93	10	25.86	26.95	4	674	0.59%
2021/08/17	0	0.00	4	24.65	24.50	-4	638	-0.63%
2021/08/16	1	24.75	5	24.70	24.70	-4	642	-0.62%
2021/08/12	0	0.00	4	25.75	25.80	-4	646	-0.62%
2021/08/11	0	0.00	6	26.11	25.75	-6	652	-0.92%
2021/08/10	5	25.63	3	25.92	25.60	2	659	0.30%
2021/08/06	0	26.95	1	26.30	26.50	-1	681	-0.15%
2021/08/05	1	26.60	0	0.00	26.50	1	701	0.14%
2021/08/04	2	26.53	5	26.40	26.40	-3	739	-0.41%
2021/08/03	0	26.50	0	0.00	26.55	0	770	0.00%
2021/08/02	0	0.00	1	26.60	26.60	-1	777	-0.13%
2021/07/30	1	26.75	0	0.00	26.40	1	789	0.13%
2021/07/29	0	0.00	4	27.03	27.05	-4	800	-0.50%
2021/07/28	5	27.07	12	27.15	26.90	-7	815	-0.86%
2021/07/27	2	27.70	2	28.15	27.65	0	847	0.00%
2021/07/26	2	27.70	16	28.31	27.70	-14	896	-1.56%
2021/07/23	23	27.76	8	27.53	28.00	15	958	1.57%
2021/07/22	9	26.81	17	27.10	26.65	-8	985	-0.81%
2021/07/21	0	26.10	1	26.35	26.25	-1	1,008	-0.10%
2021/07/20	1	26.80	0	0.00	26.65	1	1,023	0.10%
2021/07/19	0	26.90	2	27.15	27.05	-2	1,040	-0.19%
2021/07/16	3	27.87	6	27.75	27.55	-3	1,062	-0.28%
2021/07/15	0	0.00	15	27.55	27.60	-15	1,070	-1.40%
2021/07/14	14	26.88	20	27.03	27.00	-6	1,101	-0.54%
2021/07/13	4	27.50	5	27.35	27.10	-1	1,145	-0.09%
2021/07/12	15	27.23	4	27.24	27.15	11	1,179	0.93%
2021/07/09	12	28.23	10	27.79	27.70	2	1,211	0.17%
2021/07/08	59	28.44	46	28.64	28.70	13	1,299	1.00%
2021/07/07	34	28.34	56	28.25	29.05	-22	1,492	-1.47%
2021/07/06	17	26.53	27	26.52	26.45	-10	1,672	-0.60%
2021/07/05	0	0.00	10	26.25	26.70	-10	2,039	-0.49%
2021/07/01	5	25.25	1	25.15	25.30	4	2,163	0.18%
2021/06/30	1	25.15	0	0.00	25.15	1	2,186	0.05%
2021/06/29	1	25.00	2	25.03	25.00	-1	2,273	-0.04%
2021/06/28	3	25.20	1	25.15	25.15	2	2,279	0.09%
2021/06/25	27	25.96	1	25.65	25.25	26	2,279	1.14%
2021/06/24	7	26.50	5	26.48	26.55	2	2,271	0.09%
2021/06/23	5	25.50	1	25.70	25.85	4	2,240	0.18%
2021/06/22	14	25.73	0	0.00	25.55	14	2,253	0.62%
2021/06/21	5	25.75	0	0.00	25.80	5	2,258	0.22%
2021/06/18	2	26.05	7	26.19	26.10	-5	2,263	-0.22%
2021/06/17	3	25.95	0	0.00	26.15	3	2,267	0.13%
2021/06/15	10	25.55	0	0.00	25.70	10	2,293	0.44%
2021/06/11	1	25.60	2	25.58	25.40	-1	2,356	-0.04%
2021/06/10	1	25.55	3	25.33	25.55	-2	2,359	-0.08%
2021/06/09	2	24.85	1	25.20	25.00	1	2,361	0.04%
2021/06/08	2	25.20	6	25.23	25.20	-4	2,361	-0.17%
2021/06/07	2	24.90	2	25.40	25.20	0	2,364	0.00%
2021/06/04	0	0.00	7	25.52	25.65	-7	2,367	-0.30%
2021/06/03	4	25.95	4	25.98	25.95	0	2,366	0.00%
2021/06/02	0	0.00	1	26.00	25.90	-1	2,367	-0.04%
2021/05/31	1	26.10	0	0.00	26.00	1	2,359	0.04%
2021/05/28	3	25.78	0	0.00	25.75	3	2,357	0.13%
2021/05/27	3	25.48	3	25.30	25.35	0	2,355	0.00%
2021/05/25	0	0.00	4	25.65	25.50	-4	2,356	-0.17%
2021/05/21	0	0.00	9	24.67	24.85	-9	2,354	-0.38%
2021/05/20	6	24.45	0	0.00	24.10	6	2,359	0.25%
2021/05/19	1	23.75	0	0.00	24.15	1	2,356	0.04%
2021/05/18	3	23.72	3	23.43	24.15	0	2,363	0.00%
2021/05/17	2	22.43	19	22.26	22.10	-17	2,357	-0.72%
2021/05/14	2	25.55	5	24.65	24.45	-3	2,341	-0.13%
2021/05/13	8	23.81	7	24.04	25.15	1	2,329	0.04%
2021/05/12	1	24.00	7	23.99	24.30	-6	2,310	-0.26%
2021/05/11	0	25.40	201	25.38	25.05	-201	2,270	-8.85%	大賣/鉅額交易
2021/05/10	1	27.05	2	27.30	27.05	-1	2,239	-0.04%
2021/05/07	1	27.50	27	27.49	27.60	-26	2,232	-1.16%
2021/05/06	1	27.00	1	27.20	26.85	0	2,222	0.00%
2021/05/05	0	0.00	3	27.13	27.15	-3	2,208	-0.14%
2021/05/04	4	26.65	7	28.01	27.00	-3	2,197	-0.14%
2021/05/03	41	29.30	49	29.57	28.70	-8	2,165	-0.37%
2021/04/29	86	32.22	30	32.12	31.85	56	2,112	2.65%
2021/04/28	27	31.86	36	31.88	31.90	-9	2,045	-0.44%
2021/04/27	33	31.04	18	30.87	31.15	15	2,008	0.75%
2021/04/26	16	30.57	28	30.56	30.60	-12	1,986	-0.60%
2021/04/23	3	30.20	10	30.39	30.55	-7	1,973	-0.35%
2021/04/22	7	30.64	7	30.63	29.95	0	1,961	0.00%
2021/04/21	18	30.74	3	31.00	30.90	15	1,936	0.77%
2021/04/20	21	30.85	34.5	30.51	31.30	-13.5	1,918	-0.70%
2021/04/19	35	30.47	17	30.49	30.45	18	1,892	0.95%
2021/04/16	33	31.62	24.5	31.72	31.65	8.5	1,847	0.46%
2021/04/15	21	32.00	22	32.32	31.85	-1	1,814	-0.06%
2021/04/14	98	31.97	93	31.64	31.85	5	1,778	0.28%
2021/04/13	362.1	35.06	133.3	34.61	33.50	228.8	1,694	13.50%	大買/大賣/鉅額交易
2021/04/12	228.3	35.11	204	35.20	35.90	24.3	1,442	1.68%	大買/大賣/
2021/04/09	144.1	32.36	258.2	32.33	32.65	-114.1	1,191	-9.58%	大買/大賣/鉅額交易
2021/04/08	79	29.45	101	29.63	29.70	-22	830	-2.65%	大賣/
2021/04/07	39	28.30	21	28.32	28.45	18	715	2.51%
2021/04/06	21.2	28.08	16	27.73	27.85	5.2	691	0.75%
2021/04/01	70	28.52	26	28.52	28.00	44	668	6.58%
2021/03/30	0	27.00	0	0.00	26.55	0	583	0.00%
2021/03/29	0	0.00	5	26.25	26.55	-5	586	-0.85%
2021/03/26	8	26.18	5	26.21	26.20	3	599	0.50%
2021/03/25	2	25.90	30	26.16	25.90	-28	664	-4.21%
2021/03/24	5	26.79	9	26.81	26.50	-4	676	-0.59%
2021/03/23	1	28.00	15	27.18	27.05	-14	669	-2.09%
2021/03/22	1	28.20	4	27.90	27.85	-3	662	-0.45%
2021/03/19	13	28.07	35	28.00	27.95	-22	663	-3.31%
2021/03/18	13	27.60	9	27.71	27.85	4	653	0.61%
2021/03/17	120	27.99	53	27.81	27.60	67	649	10.31%	大買/
2021/03/16	0	0.00	1	26.60	26.40	-1	599	-0.17%
2021/03/15	3	26.27	2	26.30	26.30	1	624	0.16%
2021/03/12	3	26.20	1	26.10	26.10	2	627	0.32%
2021/03/11	0	26.63	2	26.30	26.25	-2	641	-0.31%
2021/03/10	0	27.88	3	26.40	26.30	-3	655	-0.46%
2021/03/09	3	25.75	0	0.00	25.75	3	682	0.44%
2021/03/08	0	26.12	3	26.30	25.90	-3	807	-0.37%
2021/03/05	1	26.05	0	0.00	26.05	1	841	0.12%
2021/03/04	0	27.40	0	0.00	26.30	0	858	0.00%
2021/03/03	1	26.30	0	0.00	26.60	1	886	0.11%
2021/03/02	1	26.45	0	0.00	26.40	1	964	0.10%
2021/02/26	5	26.57	0	0.00	26.55	5	980	0.51%
2021/02/25	5	27.16	9	27.10	27.05	-4	988	-0.40%
2021/02/24	4	27.23	5	26.90	26.90	-1	1,002	-0.10%
2021/02/23	2	27.00	0	0.00	27.20	2	1,067	0.19%
2021/02/22	3	27.25	0	0.00	27.30	3	1,083	0.28%
2021/02/19	0	0.00	1	27.25	27.45	-1	1,086	-0.09%
2021/02/18	1	27.10	11	26.39	27.10	-10	1,093	-0.91%
2021/02/17	0	0.00	14	25.68	26.10	-14	1,086	-1.29%
2021/02/05	0	26.85	3	24.90	24.90	-3	1,085	-0.28%
2021/02/04	0	26.85	0	0.00	24.85	0	1,089	0.00%
2021/02/03	20	25.00	6	25.01	24.95	14	1,097	1.28%
2021/02/02	0	0.00	4	24.90	24.90	-4	1,106	-0.36%
2021/02/01	8	24.90	0	0.00	24.80	8	1,167	0.69%
2021/01/29	0	0.00	5	25.75	25.35	-5	1,188	-0.42%
2021/01/28	6	25.58	2	25.45	25.45	4	1,192	0.34%
2021/01/27	7	25.99	8	25.90	25.90	-1	1,196	-0.08%
2021/01/26	4	26.06	0	0.00	26.20	4	1,202	0.33%
2021/01/25	0	0.00	10	25.73	26.00	-10	1,203	-0.83%
2021/01/22	3	25.00	5	25.16	25.25	-2	1,203	-0.17%
2021/01/21	22	24.92	10	24.74	24.75	12	1,208	0.99%
2021/01/20	9	24.82	29	24.85	24.60	-20	1,208	-1.66%
2021/01/19	6	25.65	0	0.00	25.55	6	1,198	0.50%
2021/01/18	2	25.70	0	0.00	25.70	2	1,197	0.17%
2021/01/15	4	26.24	4	26.11	26.00	0	1,195	0.00%
2021/01/14	10	26.75	4	26.80	26.75	6	1,192	0.50%
2021/01/13	4	26.65	2	26.65	26.65	2	1,196	0.17%
2021/01/12	6	26.93	4	26.55	26.55	2	1,196	0.17%
2021/01/11	11	27.24	3	27.30	27.25	8	1,192	0.67%
2021/01/08	3	27.40	6	27.33	27.20	-3	1,192	-0.25%
2021/01/07	1	27.80	0	0.00	27.85	1	1,184	0.08%
2021/01/06	12	28.54	7	28.72	27.80	5	1,180	0.42%
2021/01/05	4	28.63	5	28.89	28.65	-1	1,161	-0.09%
2021/01/04	5	28.74	8	28.59	28.60	-3	1,156	-0.26%
2020/12/31	12	28.36	15	28.47	28.45	-3	1,152	-0.26%
2020/12/30	0	0.00	1	28.00	28.00	-1	1,138	-0.09%
2020/12/29	11	27.95	0	0.00	27.80	11	1,141	0.96%
2020/12/28	6	27.90	0	0.00	28.00	6	1,137	0.53%
2020/12/25	14	27.92	63	27.89	27.90	-49	1,132	-4.33%
2020/12/24	2	27.95	0	0.00	27.95	2	1,125	0.18%
2020/12/23	3	27.90	1	28.05	27.85	2	1,122	0.18%
2020/12/22	22	28.31	12	28.82	27.75	10	1,129	0.89%
2020/12/21	93	29.27	107	29.29	29.00	-14	1,119	-1.25%	大賣/
2020/12/18	26	28.97	16	29.10	29.25	10	1,057	0.95%
2020/12/16	0	0.00	1	27.95	28.00	-1	1,044	-0.10%
2020/12/15	2	27.63	0	0.00	27.65	2	1,049	0.19%
2020/12/14	5	28.15	1	28.10	28.10	4	1,053	0.38%
2020/12/11	9	28.16	8	28.10	27.90	1	1,064	0.09%
2020/12/10	13	28.62	6	28.81	28.45	7	1,065	0.66%
2020/12/09	18	29.13	17	29.09	29.15	1	1,057	0.09%
2020/12/08	0	0.00	8	28.41	28.30	-8	1,046	-0.76%
2020/12/07	8	28.26	51	28.36	28.25	-43	1,051	-4.09%
2020/12/04	8	28.89	1	29.10	28.70	7	1,044	0.67%
2020/12/03	18	29.04	4	29.20	28.80	14	1,037	1.35%
2020/12/02	108.1	30.27	65	30.26	29.50	43.1	1,024	4.21%	大買/
2020/12/01	21	29.03	30	28.80	29.50	-9	917	-0.98%
2020/11/30	6	28.77	5	28.72	28.65	1	962	0.10%
2020/11/27	24	28.65	45	28.66	28.70	-21	974	-2.15%
2020/11/26	36	28.68	35	28.53	28.80	1	954	0.10%
2020/11/25	22	27.75	38	27.46	27.90	-16	908	-1.76%
2020/11/24	3	27.63	16	27.49	27.20	-13	897	-1.45%
2020/11/23	17	27.56	18	27.57	27.60	-1	903	-0.11%
2020/11/20	61	27.83	79	27.77	28.00	-18	899	-2.00%
2020/11/19	24	27.28	34	27.02	27.50	-10	859	-1.16%
2020/11/18	1	26.60	11	26.62	26.70	-10	849	-1.18%
2020/11/17	7	26.49	16	26.50	26.45	-9	863	-1.04%
2020/11/16	7	26.20	1	26.10	26.10	6	904	0.66%
2020/11/13	2	26.13	2	25.80	26.10	0	935	0.00%
2020/11/12	0	0.00	4	26.04	25.85	-4	969	-0.41%
2020/11/11	2	25.85	9	25.87	25.90	-7	1,018	-0.69%
2020/11/10	26	25.56	1	26.00	25.50	25	1,219	2.05%
2020/11/09	76	26.59	53	26.17	26.10	23	1,323	1.74%
2020/11/06	22	25.15	12	25.33	25.25	10	1,305	0.77%
2020/11/05	6	24.32	1	24.40	24.25	5	1,336	0.37%
2020/11/04	3	24.43	2	24.25	24.20	1	1,476	0.07%
2020/11/03	7	24.17	0	0.00	24.10	7	1,556	0.45%
2020/11/02	3	24.50	5	24.30	24.05	-2	1,558	-0.13%
2020/10/30	11	24.56	3	24.55	24.50	8	1,562	0.51%
2020/10/29	11	24.94	3	25.20	25.00	8	1,562	0.51%
2020/10/27	0	0.00	4	25.89	25.90	-4	1,553	-0.26%
2020/10/26	0	0.00	15	25.70	25.90	-15	1,556	-0.96%
2020/10/22	6	26.37	12	26.16	25.85	-6	1,564	-0.38%
2020/10/21	6	26.31	1	26.25	26.25	5	1,578	0.32%
2020/10/20	1	25.90	7	25.99	25.95	-6	1,594	-0.38%
2020/10/19	3	25.95	0	0.00	25.80	3	1,592	0.19%
2020/10/16	5	26.03	5	25.55	25.55	0	1,591	0.00%
2020/10/15	0	0.00	11	26.13	26.00	-11	1,590	-0.69%
2020/10/14	3	25.88	6	25.98	25.95	-3	1,589	-0.19%
2020/10/12	3	26.53	48	26.20	26.15	-45	1,592	-2.83%
2020/10/08	11	26.95	22	27.06	26.90	-11	1,595	-0.69%
2020/10/06	8	26.76	0	0.00	26.60	8	1,616	0.49%
2020/10/05	1	26.40	1	26.30	26.30	0	1,635	0.00%
2020/09/30	0	26.30	0	0.00	26.15	0	1,667	0.00%
2020/09/28	1	26.35	7	26.31	26.00	-6	1,760	-0.34%
2020/09/25	5	25.88	17	25.67	25.70	-12	1,858	-0.65%
2020/09/24	2	26.90	13	26.91	26.55	-11	1,910	-0.58%
2020/09/23	8	27.45	3	27.75	27.35	5	1,939	0.26%
2020/09/22	5	27.29	1	27.25	27.25	4	1,970	0.20%
2020/09/21	3	27.73	1	27.60	27.70	2	1,996	0.10%
2020/09/18	23	27.97	6	27.83	28.05	17	2,001	0.85%
2020/09/17	3	27.55	3	27.80	27.65	0	2,074	0.00%
2020/09/16	3	27.65	11	27.72	27.60	-8	2,085	-0.38%
2020/09/15	13	28.25	0	0.00	27.95	13	2,110	0.62%
2020/09/14	4	27.95	2	27.95	27.95	2	2,153	0.09%
2020/09/11	13	27.77	1	27.80	27.45	12	2,149	0.56%
2020/09/10	6	28.53	0	0.00	28.25	6	2,134	0.28%
2020/09/09	6	28.62	2	28.80	28.75	4	2,127	0.19%
2020/09/08	0	0.00	4	28.85	28.75	-4	2,125	-0.19%
2020/09/07	13	29.17	3	28.50	28.50	10	2,124	0.47%
2020/09/04	21	29.23	11	29.17	29.30	10	2,108	0.47%
2020/09/03	85	30.82	57	31.25	30.05	28	2,094	1.34%
2020/09/02	17	30.29	50	30.43	30.45	-33	2,019	-1.63%
2020/09/01	13	29.77	10	29.80	29.60	3	1,996	0.15%
2020/08/31	9	29.93	22	29.96	29.75	-13	1,995	-0.65%
2020/08/28	1	28.65	1	28.30	28.65	0	1,971	0.00%
2020/08/27	15	29.00	11	28.97	28.70	4	1,966	0.20%
2020/08/26	12	29.21	7	29.29	29.15	5	1,953	0.26%
2020/08/25	14	29.38	21	29.26	29.55	-7	1,945	-0.36%
2020/08/24	5	28.11	1	28.30	28.15	4	1,919	0.21%
2020/08/21	6	28.17	4	28.59	28.40	2	1,916	0.10%
2020/08/20	42	27.82	20	27.59	27.50	22	1,899	1.16%
2020/08/19	19	30.37	18	30.24	29.75	1	1,850	0.05%
2020/08/18	16	30.70	7	30.74	30.35	9	1,817	0.50%
2020/08/17	48	31.13	42	31.07	31.00	6	1,791	0.33%
2020/08/14	373	32.47	258	32.06	32.00	115	1,745	6.59%	大買/大賣/鉅額交易
2020/08/13	44	32.05	121	32.31	32.55	-77	1,539	-5.00%	大賣/
2020/08/12	30	29.12	55	29.16	29.60	-25	1,429	-1.75%
2020/08/11	71	28.77	10	28.49	27.70	61	1,390	4.39%
2020/08/10	129	30.64	108	30.64	30.50	21	1,343	1.56%	大買/大賣/
2020/08/07	37	29.24	55	29.23	29.25	-18	1,207	-1.49%
2020/08/06	5	27.53	5	27.69	26.60	0	1,126	0.00%
2020/08/05	3	26.50	6	26.88	27.10	-3	1,154	-0.26%
2020/08/04	3	25.88	0	0.00	26.20	3	1,162	0.26%
2020/08/03	2	25.25	0	0.00	25.25	2	1,164	0.17%
2020/07/31	5	24.90	3	25.28	25.05	2	1,167	0.17%
2020/07/30	8	24.87	4	25.06	25.05	4	1,171	0.34%
2020/07/29	1	24.70	3	24.62	24.70	-2	1,173	-0.17%
2020/07/28	5	24.49	2	24.38	24.30	3	1,191	0.25%
2020/07/27	3	25.63	6	25.67	25.00	-3	1,193	-0.25%
2020/07/24	18	27.56	10	27.82	27.00	8	1,202	0.67%
2020/07/23	3	27.38	4	27.38	27.20	-1	1,261	-0.08%
2020/07/22	10	27.41	2	27.35	27.35	8	1,288	0.62%
2020/07/21	5	27.13	2	27.20	27.15	3	1,292	0.23%
2020/07/20	2	26.55	2	26.00	26.50	0	1,311	0.00%
2020/07/17	17	27.27	2	27.20	26.25	15	1,312	1.14%
2020/07/16	4	26.95	1	27.10	27.35	3	1,309	0.23%
2020/07/15	3	27.60	14	27.21	27.00	-11	1,305	-0.84%
2020/07/14	19	27.87	11	27.88	27.65	8	1,311	0.61%
2020/07/13	11	28.61	4	28.64	28.40	7	1,303	0.54%
2020/07/10	11	28.40	3	28.67	28.25	8	1,299	0.62%
2020/07/09	24	29.90	18	29.83	29.30	6	1,280	0.47%
2020/07/08	8	30.66	12	30.78	30.70	-4	1,256	-0.32%
2020/07/07	152	31.49	150	31.37	30.75	2	1,242	0.16%	大買/大賣/
2020/07/06	105	32.14	89	31.69	32.45	16	1,188	1.35%	大買/
2020/07/03	90	29.26	88	29.48	30.00	2	1,105	0.18%
2020/07/02	65	28.24	99	27.98	28.50	-34	1,046	-3.25%
2020/07/01	67	28.08	54	28.05	27.55	13	1,015	1.28%
2020/06/30	45	27.21	38	27.40	27.50	7	982	0.71%
2020/06/29	14	26.29	21	26.48	26.30	-7	953	-0.73%
2020/06/24	141	27.35	73	27.48	27.15	68	940	7.23%	大買/
2020/06/23	12	26.45	16	26.56	27.10	-4	869	-0.46%
2020/06/22	32	27.25	36	27.10	26.25	-4	853	-0.47%
2020/06/19	53	26.24	106	26.89	27.35	-53	826	-6.41%	大賣/
2020/06/18	8	24.91	0	0.00	24.90	8	782	1.02%
2020/06/17	5	24.86	6	24.74	24.80	-1	787	-0.13%
2020/06/16	7	24.53	9	24.68	24.60	-2	796	-0.25%
2020/06/15	5	23.88	3	23.93	24.05	2	813	0.25%
2020/06/12	8	22.82	1	22.80	23.40	7	812	0.86%
2020/06/09	8	25.26	8	25.57	25.05	0	856	0.00%
2020/06/08	8	25.22	14	25.37	25.10	-6	862	-0.70%
2020/06/05	12	25.44	22	25.56	25.60	-10	859	-1.16%
2020/06/04	6	25.00	21	24.90	25.00	-15	855	-1.75%
2020/06/03	4	24.23	3	24.33	24.40	1	857	0.12%
2020/06/02	17	24.77	4	24.24	24.10	13	856	1.52%
2020/06/01	9	24.17	0	0.00	24.20	9	855	1.05%
2020/05/28	10	24.20	6	24.24	24.10	4	854	0.47%
2020/05/27	2	24.18	3	24.10	24.25	-1	851	-0.12%
2020/05/26	6	23.58	5	23.68	23.55	1	848	0.12%
2020/05/25	2	23.55	1	23.75	23.75	1	847	0.12%
2020/05/22	7	23.70	3	23.93	23.65	4	847	0.47%
2020/05/21	4	24.35	5	24.40	24.45	-1	839	-0.12%
2020/05/20	9	24.23	4	24.15	24.15	5	835	0.60%
2020/05/19	2	24.53	5	24.52	24.20	-3	870	-0.34%
2020/05/18	3	24.15	2	24.55	24.20	1	874	0.11%
2020/05/15	2	24.65	2	24.70	24.60	0	875	0.00%
2020/05/14	7	25.65	15	25.52	25.20	-8	875	-0.91%
2020/05/13	15	25.78	7	25.98	25.95	8	878	0.91%
2020/05/12	43	26.47	35	26.42	26.10	8	890	0.90%
2020/05/11	20	25.81	9	25.96	26.05	11	886	1.24%
2020/05/08	3	25.60	81	25.27	25.30	-78	877	-8.89%
2020/05/07	4	25.35	4	25.60	25.50	0	874	0.00%
2020/05/06	4	25.16	3	25.10	25.05	1	883	0.11%
2020/05/05	5	25.86	0	0.00	25.50	5	905	0.55%
2020/05/04	21	25.46	64	25.71	25.70	-43	940	-4.57%
2020/04/30	14	26.06	5	26.58	26.00	9	944	0.95%
2020/04/29	56	25.95	31	25.91	26.05	25	956	2.61%
2020/04/28	82	25.68	48	25.56	25.10	34	945	3.60%
2020/04/27	91	24.60	41	24.11	24.75	50	880	5.68%
2020/04/24	12	22.76	5	22.88	22.50	7	854	0.82%
2020/04/23	23	22.26	33	22.61	23.00	-10	847	-1.18%
2020/04/21	8	22.16	12	22.04	21.35	-4	822	-0.49%
2020/04/20	3	22.30	2	22.40	22.45	1	825	0.12%
2020/04/17	26	22.50	39	22.54	22.40	-13	835	-1.56%
2020/04/16	3	21.92	6	21.97	21.95	-3	837	-0.36%
2020/04/15	12	22.01	0	0.00	22.20	12	842	1.42%
2020/04/14	2	21.70	14	21.81	21.95	-12	875	-1.37%
2020/04/13	2	21.83	5	21.33	21.30	-3	874	-0.34%
2020/04/10	10	20.92	3	21.27	21.05	7	867	0.81%
2020/04/09	10	21.01	7	20.97	20.70	3	869	0.35%
2020/04/08	10	20.51	7	20.29	20.70	3	854	0.35%
2020/04/07	2	18.55	3	18.77	18.85	-1	850	-0.12%
2020/04/06	1	18.20	5	18.26	18.20	-4	863	-0.46%
2020/04/01	1	18.05	5	18.05	18.05	-4	863	-0.46%
2020/03/30	0	0.00	2	17.70	17.70	-2	858	-0.23%
2020/03/27	10	18.13	5	17.85	17.85	5	856	0.58%
2020/03/26	1	17.85	0	0.00	17.85	1	851	0.12%
2020/03/25	1	17.90	2	18.30	17.80	-1	846	-0.12%
2020/03/24	0	17.00	12	17.15	17.00	-12	839	-1.43%
2020/03/23	10	16.65	1	16.65	16.70	9	834	1.08%
2020/03/20	3	17.60	11	17.53	18.00	-8	827	-0.97%
2020/03/19	15	16.40	53	16.51	16.40	-38	816	-4.66%
2020/03/18	0	20.00	7	18.46	18.20	-7	795	-0.88%
2020/03/17	1	18.40	24	18.41	18.45	-23	793	-2.90%
2020/03/16	16	19.54	5	19.98	19.25	11	782	1.41%
2020/03/13	23	19.75	22	19.82	20.20	1	766	0.13%
2020/03/12	13	21.76	20	22.29	21.90	-7	736	-0.95%
2020/03/11	3	24.15	0	0.00	23.55	3	724	0.42%
2020/03/10	0	25.60	7	23.59	24.00	-7	730	-0.96%
2020/03/09	7	24.34	5	23.91	23.50	2	728	0.27%
2020/03/06	1	25.25	0	0.00	25.35	1	719	0.14%
2020/03/05	2	25.80	1	25.80	25.90	1	721	0.14%
2020/03/03	2	26.05	2	26.75	25.85	0	720	0.00%
2020/03/02	1	24.65	3	25.20	25.50	-2	718	-0.28%
2020/02/27	2	25.75	12	25.90	25.70	-10	716	-1.40%
2020/02/26	7	26.65	2	26.75	26.60	5	710	0.70%
2020/02/25	6	26.15	6	26.83	26.85	0	721	0.00%
2020/02/24	15	27.44	6	27.16	27.15	9	720	1.25%
2020/02/21	0	0.00	13	27.88	27.85	-13	716	-1.81%
2020/02/20	41	28.34	33	28.38	28.10	8	714	1.12%
2020/02/19	11	27.58	7	27.57	27.70	4	678	0.59%
2020/02/18	1	27.05	9	27.10	27.05	-8	681	-1.17%
2020/02/17	13	27.51	4	27.80	27.35	9	681	1.32%
2020/02/14	10	27.02	20	27.61	27.80	-10	682	-1.47%
2020/02/13	16	27.44	7	27.64	27.20	9	683	1.32%
2020/02/12	22	27.62	45	27.63	27.90	-23	715	-3.21%
2020/02/11	9	26.55	24	26.49	26.30	-15	687	-2.18%
2020/02/10	3	26.13	3	26.20	26.15	0	681	0.00%
2020/02/07	16	26.48	6	26.63	26.30	10	679	1.47%
2020/02/06	24	26.90	42	26.81	27.10	-18	671	-2.68%
2020/02/05	32	26.05	73	25.97	25.70	-41	650	-6.30%
2020/02/04	13	23.99	76	24.15	24.80	-63	619	-10.17%
2020/02/03	38	22.85	28	22.85	22.55	10	601	1.66%
2020/01/31	63	24.78	124	24.67	24.45	-61	584	-10.44%	大賣/
2020/01/30	34	26.10	10	26.10	26.10	24	619	3.88%
2020/01/20	21	29.01	2	28.85	28.95	19	623	3.05%
2020/01/17	4	29.43	0	0.00	29.35	4	640	0.62%
2020/01/16	11	29.41	1	29.30	29.25	10	639	1.56%
2020/01/15	10	29.70	1	29.60	29.60	9	643	1.40%
2020/01/14	6	30.01	21	30.00	29.90	-15	652	-2.30%
2020/01/13	14	28.76	97	28.89	29.50	-83	646	-12.84%
2020/01/10	36	29.36	17	29.34	29.05	19	639	2.97%
2020/01/09	26	30.35	25	30.60	30.10	1	630	0.16%
2020/01/08	81	30.68	56	30.90	30.15	25	629	3.97%
2020/01/07	10	33.64	5	33.90	33.45	5	591	0.85%
2020/01/06	5	34.02	0	0.00	33.85	5	593	0.84%
2020/01/03	5	34.71	3	34.85	34.60	2	619	0.32%
2020/01/02	21	35.30	9	35.17	35.10	12	635	1.89%
2019/12/31	50	35.23	7	35.32	35.00	43	636	6.76%
2019/12/30	15	35.05	21	35.10	35.35	-6	627	-0.96%
2019/12/27	2	34.10	0	0.00	34.10	2	611	0.33%
2019/12/26	3	34.50	0	0.00	34.10	3	612	0.49%
2019/12/25	1	34.20	1	34.45	34.15	0	615	0.00%
2019/12/24	0	0.00	1	34.35	33.90	-1	626	-0.16%
2019/12/23	1	34.10	0	0.00	34.10	1	633	0.16%
2019/12/19	1	34.80	1	34.80	34.80	0	706	0.00%
2019/12/17	0	0.00	3	34.25	34.25	-3	701	-0.43%
2019/12/16	0	0.00	6	34.03	34.15	-6	712	-0.84%
2019/12/13	3	33.72	0	0.00	33.65	3	717	0.42%
2019/12/09	1	34.00	6	34.13	33.75	-5	738	-0.68%
2019/12/06	0	0.00	2	34.50	34.45	-2	746	-0.27%
2019/12/05	1	35.20	8	34.97	34.85	-7	811	-0.86%
2019/12/04	7	34.60	5	34.76	34.45	2	832	0.24%
2019/12/03	5	34.52	6	34.50	34.50	-1	858	-0.12%
2019/12/02	3	33.60	7	33.74	34.35	-4	866	-0.46%
2019/11/28	0	0.00	1	34.65	34.40	-1	907	-0.11%
2019/11/26	0	0.00	4	34.41	34.25	-4	931	-0.43%
2019/11/22	6	34.79	2	34.70	34.50	4	1,002	0.40%
2019/11/21	0	0.00	1	34.20	33.95	-1	1,010	-0.10%
2019/11/19	0	0.00	15	33.76	33.70	-15	1,100	-1.36%
2019/11/18	2	33.73	3	33.80	33.75	-1	1,137	-0.09%
2019/11/15	3	33.90	1	33.85	33.80	2	1,182	0.17%
2019/11/14	0	0.00	3	33.90	33.80	-3	1,184	-0.25%
2019/11/13	3	34.10	8	34.24	33.80	-5	1,195	-0.42%
2019/11/12	6	33.79	9	33.89	33.95	-3	1,205	-0.25%
2019/11/11	131	34.13	26	34.23	33.95	105	1,215	8.64%	大買/鉅額交易
2019/11/08	3	37.70	1	37.80	37.70	2	1,210	0.17%
2019/11/07	1	37.80	0	0.00	38.20	1	1,247	0.08%
2019/11/06	13	37.85	6	37.87	37.60	7	1,265	0.55%
2019/11/05	2	38.05	2	38.15	38.20	0	1,274	0.00%
2019/11/04	10	38.11	5	38.13	38.05	5	1,297	0.39%
2019/11/01	8	38.48	18	38.20	38.40	-10	1,316	-0.76%
2019/10/31	10	39.04	26	39.05	38.85	-16	1,338	-1.20%
2019/10/30	8	39.51	12	39.48	39.40	-4	1,354	-0.30%
2019/10/29	63	40.53	47	40.72	39.95	16	1,380	1.16%
2019/10/28	8	39.37	10	39.34	39.55	-2	1,392	-0.14%
2019/10/25	12	38.96	30	38.82	38.70	-18	1,393	-1.29%
2019/10/24	1	38.20	5	38.31	38.20	-4	1,394	-0.29%
2019/10/23	3	38.27	3	38.27	38.25	0	1,476	0.00%
2019/10/22	4	38.06	19	38.29	38.35	-15	1,538	-0.97%
2019/10/21	4	37.56	4	37.54	37.60	0	1,582	0.00%
2019/10/18	6	37.48	1	37.35	37.35	5	1,621	0.31%
2019/10/17	7	37.11	14	37.35	37.75	-7	1,635	-0.43%
2019/10/16	3	37.07	11	37.07	36.90	-8	1,647	-0.49%
2019/10/15	5	37.33	6	37.41	37.50	-1	1,674	-0.06%
2019/10/14	9	37.71	7	37.74	37.55	2	1,701	0.12%
2019/10/09	25	37.49	36	37.30	37.60	-11	1,732	-0.64%
2019/10/08	70	38.84	41	39.01	38.65	29	1,779	1.63%
2019/10/07	16	39.89	0	0.00	39.70	16	1,820	0.88%
2019/10/04	5	40.13	9	40.40	40.15	-4	1,900	-0.21%
2019/10/03	35	39.95	7	39.99	40.00	28	1,977	1.42%
2019/10/02	7	40.49	1	40.50	40.40	6	2,000	0.30%
2019/10/01	0	0.00	1	40.60	40.60	-1	2,057	-0.05%
2019/09/27	14	40.40	4	40.29	40.30	10	2,091	0.48%
2019/09/26	13	41.16	9	41.52	40.85	4	2,187	0.18%
2019/09/25	7	41.96	2	41.80	41.50	5	2,205	0.23%
2019/09/24	21	42.55	49	42.41	42.10	-28	2,223	-1.26%
2019/09/23	20	41.00	9	40.72	40.90	11	2,168	0.51%
2019/09/20	8	40.46	11	40.60	40.45	-3	2,186	-0.14%
2019/09/19	6	40.72	0	0.00	40.45	6	2,225	0.27%
2019/09/18	23	40.50	24	40.73	40.85	-1	2,276	-0.04%
2019/09/17	4	40.30	7	40.49	40.35	-3	2,283	-0.13%
2019/09/16	2	40.28	1	40.25	40.15	1	2,320	0.04%
2019/09/12	4	40.64	4	40.66	40.55	0	2,335	0.00%
2019/09/11	11	40.43	6	40.68	40.55	5	2,392	0.21%
2019/09/10	8	40.59	21	40.75	40.70	-13	2,396	-0.54%
2019/09/09	84	40.86	42	40.73	40.50	42	2,400	1.75%
2019/09/06	20	44.12	19	44.31	43.85	1	2,363	0.04%
2019/09/05	3	43.83	24	43.81	44.20	-21	2,414	-0.87%
2019/09/04	2	43.28	10	43.34	43.35	-8	2,420	-0.33%
2019/09/03	38	43.84	31	44.00	43.20	7	2,445	0.29%
2019/09/02	2	42.45	0	0.00	42.60	2	2,489	0.08%
2019/08/30	4	42.61	8	43.04	42.50	-4	2,494	-0.16%
2019/08/29	9	43.05	7	43.01	42.85	2	2,513	0.08%
2019/08/28	17	44.19	32	44.40	43.20	-15	2,527	-0.59%
2019/08/27	10	42.85	12	43.03	43.35	-2	2,501	-0.08%
2019/08/26	24	42.35	4	42.45	41.70	20	2,538	0.79%
2019/08/23	15	44.08	12	43.95	43.70	3	2,566	0.12%
2019/08/22	16	45.29	50	45.38	44.60	-34	2,623	-1.30%
2019/08/21	58	43.62	25	43.88	44.50	33	2,624	1.26%
2019/08/20	44	42.98	60	42.92	43.30	-16	2,681	-0.60%
2019/08/19	4	42.15	8	41.84	41.60	-4	2,839	-0.14%
2019/08/16	3	41.47	25	41.61	41.55	-22	2,947	-0.75%
2019/08/15	7	40.85	32	41.10	41.95	-25	3,057	-0.82%
2019/08/14	11	41.79	22	41.43	41.20	-11	3,115	-0.35%
2019/08/13	50	41.44	107	41.58	40.80	-57	3,129	-1.82%	大賣/
2019/08/12	41	43.15	38	43.03	42.85	3	3,154	0.10%
2019/08/08	25	44.32	20	44.21	44.45	5	3,240	0.15%
2019/08/07	6	44.03	3	44.12	44.10	3	3,281	0.09%
2019/08/06	18	42.14	38	42.36	43.55	-20	3,332	-0.60%
2019/08/05	11	44.01	26	44.03	43.65	-15	3,396	-0.44%
2019/08/02	8	44.69	7	45.09	45.05	1	3,542	0.03%
2019/08/01	7	45.66	5	45.96	46.15	2	3,694	0.05%
2019/07/31	16	45.06	74	45.21	45.85	-58	3,838	-1.51%
2019/07/30	67	45.99	55	45.63	45.35	12	3,850	0.31%
2019/07/29	20	48.15	5	48.27	48.00	15	3,846	0.39%
2019/07/26	12	48.53	41	48.45	48.40	-29	3,884	-0.75%
2019/07/25	90	49.36	49	49.38	48.85	41	3,917	1.05%
2019/07/24	25	48.59	39	48.87	49.00	-14	3,948	-0.35%
2019/07/23	56	48.35	27	48.87	47.90	29	3,961	0.73%
2019/07/22	19	48.00	20	47.72	48.00	-1	4,011	-0.02%
2019/07/19	12	46.77	6	47.16	46.60	6	4,093	0.15%
2019/07/18	12	46.76	16	46.84	46.65	-4	4,267	-0.09%
2019/07/17	64	46.79	20	47.06	46.90	44	4,299	1.02%
2019/07/16	34	48.44	35	48.08	47.70	-1	4,309	-0.02%
2019/07/15	37	48.11	53	48.29	48.65	-16	4,356	-0.37%
2019/07/12	104	48.76	113	48.53	48.00	-9	4,391	-0.20%	大買/大賣/
2019/07/11	69	47.85	56	47.77	47.85	13	4,432	0.29%
2019/07/10	72	46.87	70	47.00	48.30	2	4,506	0.04%
2019/07/09	106	46.32	136	46.33	45.90	-30	4,599	-0.65%	大買/大賣/
2019/07/08	37	45.34	12	45.47	45.10	25	4,576	0.55%
2019/07/05	68	45.61	64	45.54	45.45	4	4,608	0.09%
2019/07/04	56	44.83	7	44.99	44.70	49	4,596	1.07%
2019/07/03	127	46.21	121	46.33	45.80	6	4,716	0.13%	大買/大賣/
2019/07/02	24	45.07	65	45.07	45.25	-41	4,689	-0.87%
2019/07/01	31	45.06	38	45.11	45.00	-7	4,738	-0.15%
2019/06/28	7	44.34	4	44.15	44.30	3	4,799	0.06%
2019/06/27	14	44.58	25	44.67	44.40	-11	4,872	-0.23%
2019/06/26	54	45.15	116	45.30	44.80	-62	4,944	-1.25%	大賣/
2019/06/25	55	45.01	145	45.02	44.70	-90	5,071	-1.77%	大賣/
2019/06/24	8	43.74	11	44.03	44.10	-3	5,084	-0.06%
2019/06/21	22	44.47	24	44.77	43.80	-2	5,157	-0.04%
2019/06/20	43	44.47	5	44.60	44.40	38	5,284	0.72%
2019/06/19	15	44.29	84	44.63	44.35	-69	5,425	-1.27%
2019/06/18	3	43.33	61	43.39	43.15	-58	5,637	-1.03%
2019/06/17	15	43.62	17	43.75	43.55	-2	5,885	-0.03%
2019/06/14	26	44.19	16	44.29	43.90	10	5,952	0.17%
2019/06/13	52	44.99	56	45.06	44.00	-4	6,020	-0.07%
2019/06/12	17	44.47	11	44.44	44.15	6	6,007	0.10%
2019/06/11	29	44.12	31	44.05	43.85	-2	6,175	-0.03%
2019/06/10	70	43.88	189	44.18	44.55	-119	6,243	-1.91%	大賣/鉅額交易
2019/06/06	4	42.11	7	42.04	42.00	-3	6,246	-0.05%
2019/06/05	33	42.32	45	42.72	42.00	-12	6,525	-0.18%
2019/06/04	57	42.43	45	42.51	42.40	12	6,543	0.18%
2019/06/03	41	42.86	46	42.71	42.65	-5	6,543	-0.08%
2019/05/31	96	44.03	48	44.17	43.80	48	6,553	0.73%
2019/05/30	50	43.57	37	43.63	43.90	13	6,556	0.20%
2019/05/29	67	43.52	93	43.63	43.75	-26	6,527	-0.40%
2019/05/28	88	42.81	45	42.77	43.65	43	6,478	0.66%
2019/05/27	60	42.49	80	42.32	42.50	-20	6,514	-0.31%
2019/05/24	212	43.63	150	43.64	43.15	62	6,494	0.95%	大買/大賣/
2019/05/23	47	42.22	150	42.21	42.80	-103	6,342	-1.62%	大賣/鉅額交易
2019/05/22	78	41.88	73	41.89	42.80	5	6,384	0.08%
2019/05/21	59	39.60	104	39.89	40.40	-45	6,335	-0.71%	大賣/
2019/05/20	23	41.31	11	41.50	40.65	12	6,327	0.19%
2019/05/17	69	41.42	71	41.37	41.70	-2	6,326	-0.03%
2019/05/16	129	43.55	182	43.45	41.85	-53	6,289	-0.84%	大買/大賣/
2019/05/15	68	43.15	75	43.24	43.05	-7	6,188	-0.11%
2019/05/14	129	41.70	73	42.03	43.10	56	6,164	0.91%	大買/
2019/05/13	107	41.41	111	41.44	41.95	-4	6,171	-0.06%	大買/大賣/
2019/05/10	307	41.53	238	42.02	40.95	69	6,127	1.13%	大買/大賣/
2019/05/09	397	43.79	226	43.58	42.95	171	6,003	2.85%	大買/大賣/鉅額交易
2019/05/08	216	47.50	89	47.47	46.70	127	5,929	2.14%	大買/鉅額交易
2019/05/07	59	49.67	31	49.81	49.90	28	5,910	0.47%
2019/05/06	75	49.54	93	49.61	48.80	-18	6,017	-0.30%
2019/05/03	162	51.95	174	51.56	51.40	-12	5,969	-0.20%	大買/大賣/
2019/05/02	99	50.38	77	50.35	51.40	22	5,922	0.37%
2019/04/30	229	48.11	227	47.96	49.90	2	5,876	0.03%	大買/大賣/
2019/04/29	108	50.22	107	50.42	48.80	1	5,769	0.02%	大買/大賣/
2019/04/26	140	51.73	73	51.68	51.20	67	5,705	1.17%	大買/
2019/04/25	172	53.07	96	52.97	52.10	76	5,611	1.35%	大買/
2019/04/24	233	52.84	279	52.73	53.90	-46	5,500	-0.84%	大買/大賣/
2019/04/23	75	50.60	45	50.29	49.80	30	5,336	0.56%
2019/04/22	41	50.96	44	51.11	51.20	-3	5,295	-0.06%
2019/04/19	94	53.15	77.2	52.85	51.90	16.8	5,292	0.32%
2019/04/18	70	52.13	69	52.23	52.50	1	5,237	0.02%
2019/04/17	117	52.97	115	53.22	52.70	2	5,232	0.04%	大買/大賣/
2019/04/16	86	51.27	151	51.52	51.90	-65	5,191	-1.25%	大賣/
2019/04/15	141	50.55	158	50.56	50.10	-17	5,104	-0.33%	大買/大賣/
2019/04/12	72	47.65	40	48.10	48.40	32	4,984	0.64%
2019/04/11	36	46.86	26	47.27	47.65	10	5,022	0.20%
2019/04/10	38	46.24	41	46.47	46.80	-3	5,012	-0.06%
2019/04/09	264	46.39	170.1	46.62	46.00	93.9	4,977	1.89%	大買/大賣/
2019/04/08	124	49.34	49	49.74	48.80	75	4,826	1.55%	大買/
2019/04/03	94	50.42	41	50.40	50.30	53	4,758	1.11%
2019/04/02	73.2	51.28	165	51.35	51.20	-91.8	4,706	-1.95%	大賣/
2019/04/01	140	51.59	50	51.86	51.30	90	4,630	1.94%	大買/
2019/03/29	109	50.71	75	50.60	50.00	34	4,545	0.75%	大買/
2019/03/28	161.1	52.69	170	52.47	50.30	-8.9	4,454	-0.20%	大買/大賣/
2019/03/27	52	50.04	57	50.34	50.50	-5	4,290	-0.12%
2019/03/26	82	49.78	58	49.95	49.50	24	4,217	0.57%
2019/03/25	146	49.32	270	49.50	50.20	-124	4,138	-3.00%	大買/大賣/鉅額交易
2019/03/22	256	48.49	153	48.43	48.30	103	3,984	2.59%	大買/大賣/鉅額交易
2019/03/21	259	49.04	183	49.17	49.00	76	3,879	1.96%	大買/大賣/
2019/03/20	142	47.32	244	47.47	48.30	-102	3,626	-2.81%	大買/大賣/鉅額交易
2019/03/19	65	44.14	44	44.20	43.95	21	3,441	0.61%
2019/03/18	65	43.06	96	43.16	43.60	-31	3,400	-0.91%
2019/03/15	26	41.60	51	41.77	42.00	-25	3,361	-0.74%
2019/03/14	249	41.77	208	42.17	40.90	41	3,312	1.24%	大買/大賣/
2019/03/13	169	40.37	191	40.13	41.00	-22	3,114	-0.71%	大買/大賣/
2019/03/12	75	39.58	69	39.92	39.00	6	3,012	0.20%
2019/03/11	186	40.17	231	40.19	39.60	-45	2,928	-1.54%	大買/大賣/
2019/03/08	97	37.75	78	37.95	38.50	19	2,634	0.72%
2019/03/07	45	37.64	31	37.89	37.35	14	2,581	0.54%
2019/03/06	8	37.64	17.1	38.10	37.55	-9.1	2,551	-0.36%
2019/03/05	33	37.92	63	38.09	37.90	-30	2,509	-1.20%
2019/03/04	8	37.10	29.1	37.29	37.20	-21.1	2,451	-0.86%
2019/02/27	40	36.82	12	36.87	36.95	28	2,430	1.15%
2019/02/26	119	38.23	119	38.40	37.25	0	2,397	0.00%	大買/大賣/
2019/02/25	54	38.17	106	38.29	38.50	-52	2,286	-2.27%	大賣/
2019/02/22	38	37.11	32	36.96	37.50	6	2,208	0.27%
2019/02/21	200	38.09	140	38.08	37.05	60	2,154	2.79%	大買/大賣/
2019/02/20	56	37.08	41	37.08	37.10	15	1,988	0.75%
2019/02/19	74	37.05	126	37.02	36.30	-52	1,911	-2.72%	大賣/
2019/02/18	26	35.35	13	35.67	36.30	13	1,843	0.71%
2019/02/15	20	36.21	18	35.79	35.50	2	1,805	0.11%
2019/02/14	8	36.79	61	36.91	36.75	-53	1,770	-2.99%
2019/02/13	27	36.53	28	36.53	36.25	-1	1,741	-0.06%
2019/02/12	72	37.90	40	37.82	37.30	32	1,702	1.88%
2019/02/11	20	37.18	21	37.46	37.75	-1	1,629	-0.06%
2019/01/30	41	37.21	40	37.17	37.40	1	1,579	0.06%
2019/01/29	133	37.06	118	37.23	37.30	15	1,529	0.98%	大買/大賣/
2019/01/28	141	36.87	84	36.62	37.05	57	1,417	4.02%	大買/
2019/01/25	242	33.44	161	33.47	33.70	81	1,267	6.39%	大買/大賣/
2019/01/24	8	31.74	4	31.96	31.70	4	1,109	0.36%
2019/01/23	3	31.45	3	31.52	31.50	0	1,091	0.00%
2019/01/22	5	31.13	6	30.93	30.90	-1	1,077	-0.09%
2019/01/21	2	31.00	12	31.26	30.90	-10	1,065	-0.94%
2019/01/18	7	31.31	30	31.39	31.10	-23	1,056	-2.18%
2019/01/17	9	31.14	9	31.14	30.80	0	1,038	0.00%
2019/01/16	6	31.69	7	31.56	31.60	-1	1,022	-0.10%
2019/01/15	14	32.03	11	31.98	31.60	3	1,008	0.30%
2019/01/14	5	31.53	5	31.43	31.40	0	976	0.00%
2019/01/11	8	31.86	7	31.94	31.95	1	963	0.10%
2019/01/10	10	31.09	14	31.00	31.80	-4	918	-0.44%
2019/01/09	24	32.01	14	31.66	30.85	10	890	1.12%
2019/01/08	91	32.23	34	32.34	31.40	57	819	6.96%
2019/01/07	22	31.48	24	31.48	31.30	-2	738	-0.27%
2019/01/04	37	30.75	50.2	30.90	31.30	-13.2	686	-1.92%
2019/01/03	55	31.45	79	31.45	30.30	-24	638	-3.76%
2019/01/02	51	30.82	212	30.34	30.45	-161	542	-29.67%	大賣/鉅額交易
2018/12/28	5	29.30	21	29.36	29.15	-16	491	-3.26%
2018/12/27	7	28.84	17	28.85	28.60	-10	475	-2.10%
2018/12/26	32	28.70	13	28.46	27.90	19	466	4.07%
2018/12/25	28	29.11	21	29.10	28.80	7	452	1.55%
2018/12/24	14	29.11	64	28.69	29.35	-50	429	-11.64%
2018/12/22	1	27.30	0	0.00	27.50	1	412	0.24%
2018/12/21	16	27.11	5	27.30	27.60	11	411	2.67%
2018/12/20	29	28.07	1	28.00	27.60	28	405	6.90%
2018/12/19	5	28.81	18	29.05	28.60	-13	401	-3.24%
2018/12/18	39	29.05	5	28.75	28.75	34	395	8.61%
2018/12/17	15	29.57	41	29.65	29.70	-26	385	-6.75%
2018/12/14	68	29.84	35	30.37	30.05	33	371	8.88%
2018/12/13	8	29.26	27	29.16	29.20	-19	309	-6.14%
2018/12/12	22	29.65	10	29.43	29.30	12	300	3.99%
2018/12/11	4	29.25	9	28.34	29.30	-5	222	-2.24%
2018/12/10	34	28.88	56	28.27	27.60	-22	179	-12.23%
2018/12/07	30	28.45	18	28.77	28.80	12	121	9.92%
2018/12/06	3	26.75	10	26.40	26.20	-7	99	-7.04%
2018/12/05	0	0.00	2	26.13	26.10	-2	96	-2.08%
2018/11/28	2	25.55	0	0.00	25.55	2	127	1.57%
2018/11/23	0	0.00	3	25.10	25.30	-3	131	-2.29%
2018/11/20	1	25.20	0	0.00	25.40	1	133	0.75%
2018/11/19	2	25.35	0	0.00	25.45	2	133	1.50%
2018/11/08	0	0.00	1	25.10	25.20	-1	138	-0.72%
2018/11/02	6	24.74	5	25.00	25.00	1	139	0.72%
2018/10/26	1	24.50	1	24.50	24.45	0	141	0.00%
2018/10/24	0	0.00	2	24.85	24.85	-2	141	-1.41%
2018/10/23	1	24.50	0	0.00	24.95	1	141	0.71%
2018/10/22	1	25.15	0	0.00	24.95	1	141	0.71%
2018/10/15	0	0.00	1	25.00	25.40	-1	139	-0.72%
2018/10/12	32	24.77	30	25.28	25.40	2	141	1.42%
2018/10/11	5	23.76	0	0.00	25.70	5	141	3.52%
2018/10/08	1	25.40	5	25.50	25.90	-4	127	-3.13%
2018/10/05	4	25.53	0	0.00	25.95	4	131	3.04%
2018/10/04	1	25.80	0	0.00	26.00	1	130	0.77%
2018/09/26	5	25.95	0	0.00	26.10	5	134	3.70%
2018/09/20	1	25.80	0	0.00	25.95	1	163	0.61%
2018/09/18	1	26.20	1	26.20	26.30	0	162	0.00%
2018/09/12	2	25.45	0	0.00	25.80	2	158	1.26%
2018/09/11	6	26.25	4	25.50	25.70	2	157	1.27%
2018/09/10	7	26.10	3	25.93	26.05	4	156	2.56%
2018/09/07	16	27.56	18	26.88	26.05	-2	150	-1.33%
2018/09/06	1	25.90	0	0.00	25.95	1	124	0.80%
2018/09/04	0	0.00	2	26.45	26.60	-2	121	-1.65%
2018/09/03	3	26.50	0	0.00	26.70	3	122	2.45%
2018/08/31	0	0.00	0.2	26.50	26.65	-0.2	125	-0.18%
2018/08/30	1	26.80	4	26.88	26.60	-3	128	-2.34%
2018/08/28	0	0.00	3	26.13	26.20	-3	148	-2.02%
2018/08/27	1	26.45	0	0.00	26.45	1	173	0.58%
2018/08/22	0	0.00	1	26.05	26.10	-1	170	-0.58%
2018/08/20	1	25.70	0	0.00	25.95	1	170	0.59%
2018/08/17	0	0.00	2	26.00	26.00	-2	171	-1.17%
2018/08/15	1	25.95	0	0.00	26.00	1	174	0.57%
2018/08/13	2	26.00	2	26.70	26.70	0	175	0.00%
2018/08/10	1	26.30	0	0.00	26.70	1	174	0.57%
2018/08/07	2	26.50	5	27.00	26.65	-3	176	-1.70%
2018/08/03	5	26.10	0	0.00	26.25	5	176	2.83%
2018/08/02	1	26.35	0	0.00	26.40	1	177	0.56%
2018/07/31	8	26.55	0	0.00	26.80	8	176	4.54%
2018/07/13	0	0.00	3	26.70	26.70	-3	172	-1.74%
2018/07/10	3	26.15	0	0.00	26.45	3	166	1.80%
2018/07/06	1	26.50	0	0.00	26.40	1	167	0.60%
2018/07/05	2	26.83	0	0.00	27.00	2	166	1.20%
2018/07/03	1.1	27.13	0	0.00	27.20	1.1	164	0.67%
2018/07/02	1	28.80	4	28.66	27.80	-3	161	-1.85%
2018/06/29	5	28.00	1	28.30	27.55	4	143	2.79%
2018/06/27	4	26.95	4	26.71	26.75	0	131	0.00%
2018/06/25	1	26.80	0	0.00	26.85	1	131	0.76%
2018/06/22	1	26.90	1	27.10	26.80	0	130	0.00%
2018/06/21	0	0.00	7	27.34	27.20	-7	127	-5.48%
2018/06/20	1	25.80	0	0.00	26.00	1	118	0.85%
2018/06/19	2	26.10	0	0.00	26.00	2	117	1.70%
2018/06/14	3	26.35	0	0.00	26.50	3	116	2.58%
2018/06/08	2	26.75	2	27.50	26.95	0	114	0.00%
2018/06/07	6	26.81	0	0.00	27.25	6	110	5.41%
2018/06/06	6	27.73	8	27.76	27.70	-2	108	-1.84%
2018/06/05	26	27.51	7	27.28	27.05	19	103	18.29%
2018/06/04	4	27.81	5	27.89	28.20	-1	83	-1.20%
2018/06/01	2	25.60	0	0.00	25.65	2	55	3.59%
2018/05/30	0	26.00	0	0.00	25.80	0	54	0.01%
2018/05/25	2	25.53	0	0.00	25.90	2	54	3.69%
2018/05/23	1	25.60	0	0.00	25.80	1	52	1.90%
2018/05/18	1	25.80	0	0.00	25.95	1	50	2.00%
2018/05/11	1	25.90	0	0.00	26.40	1	55	1.81%
2018/05/09	1	26.00	0	0.00	26.40	1	51	1.94%
2018/05/08	1	26.20	0	0.00	26.40	1	51	1.94%
2018/04/23	1	26.35	0	0.00	26.45	1	62	1.61%
2018/04/20	0	29.70	0	0.00	27.20	0	63	0.01%
2018/04/12	0	0.00	1	27.80	27.80	-1	76	-1.31%
2018/04/11	2	27.30	0	0.00	27.15	2	75	2.65%
2018/04/10	1	27.35	0	0.00	27.45	1	76	1.31%
2018/04/02	0	0.00	2	27.70	27.70	-2	81	-2.47%
2018/03/30	5	27.60	0	0.00	27.55	5	83	5.96%
2018/03/29	2	27.70	0	0.00	27.75	2	87	2.29%
2018/03/22	0	0.00	4	28.25	28.15	-4	92	-4.34%
2018/03/21	5	27.90	1	28.20	28.20	4	96	4.16%
2018/03/15	1	28.35	0	0.00	28.25	1	101	0.99%
2018/03/14	6	28.45	0	0.00	28.45	6	104	5.76%
2018/03/12	0	31.55	0	0.00	28.65	0	107	0.00%
2018/03/05	2	28.83	1	29.60	29.60	1	126	0.79%
2018/02/27	0	31.75	0	0.00	28.50	0	148	0.00%
2018/02/23	0	0.00	3	28.80	28.85	-3	156	-1.92%
2018/02/21	0	0.00	1	27.65	28.35	-1	162	-0.61%
2018/02/09	5	26.65	4	26.95	26.95	1	168	0.59%
2018/02/08	0	0.00	5	27.85	27.85	-5	169	-2.96%
2018/02/06	5	27.45	5	28.00	27.50	0	169	0.00%
2018/02/02	1	29.30	0	0.00	29.35	1	174	0.57%
2018/02/01	0	32.80	0	0.00	29.70	0	178	0.00%
2018/01/31	1	29.70	1	29.90	29.85	0	187	0.00%
2018/01/29	2	29.43	10	29.58	29.70	-8	186	-4.28%
2018/01/26	2	29.75	0	0.00	29.90	2	187	1.06%
2018/01/24	0	0.00	7	30.41	30.90	-7	186	-3.76%
2018/01/23	27	29.21	4	29.13	28.75	23	182	12.61%
2018/01/19	26.1	29.63	0	0.00	29.80	26.1	182	14.29%
2018/01/18	19	29.78	0	0.00	29.85	19	183	10.36%
2018/01/17	0	30.50	0	0.00	30.20	0	182	0.00%
2018/01/12	3	29.50	11	29.57	29.65	-8	189	-4.21%
2018/01/11	9	29.67	0	0.00	29.55	9	192	4.68%
2018/01/09	7	30.51	0	0.00	30.35	7	191	3.66%
2018/01/08	8	30.88	0	0.00	31.15	8	190	4.19%
2018/01/05	2	31.20	0	0.00	31.10	2	189	1.05%
2018/01/04	3	31.27	0	0.00	31.30	3	189	1.58%
2018/01/03	1	31.30	1	31.10	31.30	0	187	0.00%