富華新 (3056)-新光-台中券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
32.20
漲跌
▼0.50
漲幅
-1.53%
成交量
2,132張
產業
上市營建類股
359人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富華新 (3056)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/12/17	6.6	32.32	0	0.00	32.20	6.6	1,760	0.37%
2024/12/16	9	32.83	2	33.08	32.70	7	1,736	0.40%
2024/12/13	20	33.49	4	33.38	33.20	16	1,717	0.93%
2024/12/12	2	34.50	1	34.45	34.25	1	1,688	0.06%
2024/12/11	10.2	34.73	3.4	34.57	34.35	6.8	1,687	0.40%
2024/12/10	30.2	35.81	22	35.74	35.30	8.2	1,674	0.49%
2024/12/09	11.1	35.41	8.2	35.56	35.65	3	1,609	0.18%
2024/12/06	17	34.88	5.1	35.30	35.45	11.9	1,592	0.75%
2024/12/05	0.6	34.42	1	34.40	34.20	-0.4	1,562	-0.03%
2024/12/04	0.1	34.40	3	34.40	34.35	-2.9	1,565	-0.18%
2024/12/03	1	34.65	3	34.70	34.45	-2	1,588	-0.13%
2024/12/02	0.1	34.55	2.5	34.67	34.60	-2.3	1,588	-0.15%
2024/11/29	0.4	34.00	1.2	33.98	34.35	-0.7	1,603	-0.05%
2024/11/28	8	33.80	26	34.07	34.10	-18	1,621	-1.11%
2024/11/27	9.1	34.38	5.4	34.44	34.40	3.7	1,623	0.23%
2024/11/26	2	35.34	7	35.26	35.00	-5	1,624	-0.30%
2024/11/25	9	35.03	2.4	35.03	35.15	6.6	1,619	0.41%
2024/11/22	4	34.19	14.2	34.25	34.35	-10.2	1,599	-0.64%
2024/11/21	1.1	33.95	7.3	33.83	34.10	-6.2	1,607	-0.39%
2024/11/20	2	33.38	3	33.37	33.10	-1	1,623	-0.06%
2024/11/19	0	0.00	4.2	33.24	33.25	-4.2	1,646	-0.26%
2024/11/15	1.1	33.09	3	33.05	33.05	-1.9	1,727	-0.11%
2024/11/14	0.4	32.53	1	32.90	32.30	-0.6	1,808	-0.03%
2024/11/13	3.8	33.15	11	33.28	33.25	-7.2	1,836	-0.39%
2024/11/12	1.2	33.53	0	0.00	33.55	1.2	1,885	0.06%
2024/11/11	7	33.96	0.8	33.92	33.70	6.2	1,888	0.33%
2024/11/08	21.5	33.29	30.6	33.65	33.50	-9.1	1,881	-0.49%
2024/11/07	2	32.10	1.2	32.13	32.20	0.8	1,822	0.04%
2024/11/06	1.1	31.80	11	31.90	32.00	-9.9	1,862	-0.53%
2024/11/05	13	31.73	2	31.93	31.75	11	1,907	0.58%
2024/11/04	3	32.12	1.2	32.02	31.85	1.8	2,032	0.09%
2024/11/01	1.1	31.72	10.6	32.03	32.30	-9.4	2,130	-0.44%
2024/10/29	1	30.95	0	0.00	31.20	1	2,239	0.04%
2024/10/28	4	31.36	1	31.75	31.50	3	2,298	0.13%
2024/10/25	13	30.94	12.3	31.21	31.00	0.7	2,315	0.03%
2024/10/24	1.1	31.01	0.4	31.37	31.05	0.7	2,388	0.03%
2024/10/23	0	0.00	1.2	31.93	31.55	-1.2	2,413	-0.05%
2024/10/22	8	31.60	0	0.00	31.80	8	2,475	0.32%
2024/10/21	1.8	31.74	0	0.00	32.00	1.8	2,539	0.07%
2024/10/18	4	31.91	4.2	32.05	31.85	-0.1	2,598	-0.01%
2024/10/17	6.4	32.35	15.9	31.89	32.10	-9.6	2,646	-0.36%
2024/10/16	11.3	31.11	5	31.10	31.35	6.3	2,673	0.24%
2024/10/15	5	31.05	14.2	31.19	31.20	-9.2	2,693	-0.34%
2024/10/14	8.6	30.95	9.8	30.75	30.95	-1.2	2,818	-0.04%
2024/10/11	16.9	30.86	4	30.80	30.85	12.9	2,833	0.45%
2024/10/09	2.6	30.96	0	0.00	31.00	2.6	2,883	0.09%
2024/10/08	7.6	30.91	3.1	31.15	31.15	4.5	2,920	0.15%
2024/10/07	9.5	31.18	1	31.40	31.40	8.5	2,930	0.29%
2024/10/04	10.3	31.64	0.2	32.05	31.85	10.1	2,945	0.34%
2024/10/01	0	0.00	0.1	32.45	32.30	-0.1	2,937	0.00%
2024/09/30	5	32.52	3.5	32.69	32.75	1.5	2,952	0.05%
2024/09/27	0.2	32.45	1.5	32.63	32.60	-1.3	2,962	-0.04%
2024/09/26	0.6	32.35	5	32.35	32.50	-4.4	2,979	-0.15%
2024/09/25	5.3	32.21	3.2	32.48	32.50	2	3,027	0.07%
2024/09/24	3.4	32.05	1.5	32.05	32.00	1.9	3,030	0.06%
2024/09/23	24.4	32.00	65.6	32.07	31.90	-41.2	3,031	-1.36%
2024/09/20	18.3	33.58	66.9	33.29	33.35	-48.6	2,987	-1.63%
2024/09/19	1	35.85	6	35.03	35.85	-5	2,900	-0.17%
2024/09/18	1	34.75	9	34.92	35.05	-8	2,904	-0.28%
2024/09/16	5.2	34.89	5	35.05	34.90	0.2	2,912	0.01%
2024/09/13	0	0.00	5	34.85	35.00	-5	2,920	-0.17%
2024/09/12	0	0.00	12	34.04	34.30	-12	2,933	-0.41%
2024/09/11	12.1	34.03	4	33.96	33.80	8.1	2,932	0.28%
2024/09/10	12	35.16	4.1	34.84	34.80	7.9	2,922	0.27%
2024/09/09	1	34.70	3	34.80	35.60	-2	2,931	-0.07%
2024/09/06	1.1	35.39	3.4	35.35	35.65	-2.4	2,945	-0.08%
2024/09/05	1	35.40	2	35.97	35.65	-1	2,988	-0.03%
2024/09/04	19.1	35.53	20	35.71	35.70	-1	3,036	-0.03%
2024/09/03	9	36.68	9	36.68	36.85	0	3,134	0.00%
2024/09/02	8	37.16	9.2	37.55	37.10	-1.2	3,158	-0.04%
2024/08/30	3	37.48	7	37.48	37.60	-4	3,179	-0.13%
2024/08/29	6.2	36.58	1	37.10	36.70	5.2	3,202	0.16%
2024/08/28	0	0.00	10	37.34	37.05	-10	3,225	-0.31%
2024/08/27	5	36.75	4.3	36.00	36.50	0.7	3,262	0.02%
2024/08/26	10	35.85	2.2	35.95	36.00	7.8	3,255	0.24%
2024/08/23	11.1	35.78	31.1	36.04	35.90	-20	3,258	-0.61%
2024/08/22	15	36.44	18.2	36.72	36.40	-3.2	3,251	-0.10%
2024/08/21	6	36.92	12.1	37.20	37.35	-6.1	3,210	-0.19%
2024/08/20	52.1	37.23	2	37.10	37.15	50.2	3,189	1.57%
2024/08/19	25.2	37.93	16.4	38.22	38.25	8.8	3,187	0.28%
2024/08/16	86	37.81	36.2	37.71	37.45	49.8	3,165	1.57%
2024/08/15	13.3	35.68	9	35.86	35.50	4.3	3,106	0.14%
2024/08/14	7	36.59	18	36.54	36.60	-11	3,097	-0.36%
2024/08/13	6	35.43	12	35.56	35.70	-6	3,076	-0.20%
2024/08/12	22.3	35.51	32	35.78	35.80	-9.7	3,137	-0.31%
2024/08/09	46	36.01	16	36.31	35.50	30	3,131	0.96%
2024/08/08	20.6	34.56	20.5	35.00	35.50	0.1	3,126	0.00%
2024/08/07	7.2	34.85	14	35.81	36.15	-6.8	3,142	-0.22%
2024/08/06	50	32.62	57.1	32.24	33.25	-7	3,125	-0.23%
2024/08/05	82.5	35.12	229.5	35.03	34.80	-147	3,048	-4.82%	大賣/鉅額交易
2024/08/02	33.8	38.81	99.1	39.11	38.65	-65.4	3,060	-2.14%
2024/08/01	93.9	39.43	10.4	39.24	39.70	83.5	3,168	2.63%
2024/07/31	16.3	38.87	25.4	38.69	38.95	-9.1	3,272	-0.28%
2024/07/30	10.8	37.87	8.2	38.17	38.35	2.6	3,308	0.08%
2024/07/29	30.3	38.23	20.2	38.33	38.05	10.1	3,412	0.30%
2024/07/26	8.1	37.15	14.6	37.44	37.80	-6.5	3,414	-0.19%
2024/07/23	6	37.51	14.3	37.68	37.70	-8.3	3,557	-0.23%
2024/07/22	37.4	36.38	137	36.51	37.00	-99.6	3,597	-2.77%	大賣/
2024/07/19	82.7	37.33	33.5	37.89	37.40	49.2	3,594	1.37%
2024/07/18	9	37.86	3.8	37.91	38.00	5.2	3,547	0.15%
2024/07/17	29.7	38.08	17	38.47	37.95	12.7	3,519	0.36%
2024/07/16	62.1	38.12	89	38.16	38.25	-26.9	3,519	-0.76%
2024/07/15	29.1	37.06	45	37.10	37.00	-15.9	3,496	-0.46%
2024/07/12	3	36.10	0	0.00	36.00	3	3,429	0.09%
2024/07/11	13	35.91	6.6	35.89	35.85	6.4	3,440	0.19%
2024/07/10	6	36.05	11	35.83	35.80	-5	3,435	-0.15%
2024/07/09	7.2	34.89	8	34.78	35.05	-0.8	3,491	-0.02%
2024/07/08	14.7	35.53	9	36.28	35.20	5.7	3,496	0.16%
2024/07/05	7.2	35.38	4	35.23	35.30	3.2	3,488	0.09%
2024/07/04	4.6	35.51	9.5	35.80	35.70	-4.9	3,552	-0.14%
2024/07/03	15	35.63	10.3	35.62	35.65	4.7	3,547	0.13%
2024/07/02	0	0.00	1.6	35.64	35.70	-1.6	3,557	-0.05%
2024/07/01	14.1	35.34	75.2	35.38	35.65	-61.1	3,548	-1.72%
2024/06/28	3.4	34.81	1	34.95	34.65	2.4	3,507	0.07%
2024/06/27	12.3	34.67	0.1	34.85	34.80	12.2	3,531	0.34%
2024/06/26	0	0.00	2.3	34.95	35.00	-2.3	3,526	-0.06%
2024/06/25	7	34.84	3	34.97	35.00	4	3,529	0.11%
2024/06/24	33.1	34.18	2.1	34.55	34.75	31.1	3,545	0.88%
2024/06/21	8.4	34.48	3	34.35	34.30	5.4	3,545	0.15%
2024/06/20	1.2	34.41	3	34.68	34.50	-1.8	3,540	-0.05%
2024/06/19	1.1	34.47	11.5	34.57	34.65	-10.4	3,534	-0.30%
2024/06/18	3.3	34.57	0.6	34.59	34.65	2.7	3,531	0.08%
2024/06/17	6.3	34.71	11	34.69	34.50	-4.7	3,533	-0.13%
2024/06/14	16.4	34.75	7	35.10	34.65	9.4	3,515	0.27%
2024/06/13	38.2	34.29	6	34.25	34.25	32.2	3,504	0.92%
2024/06/12	51.5	34.52	32.3	34.64	34.30	19.3	3,526	0.55%
2024/06/11	9.7	35.15	5.6	35.53	35.35	4	3,500	0.11%
2024/06/07	5.1	35.56	27.1	35.43	35.65	-22	3,451	-0.64%
2024/06/06	104	34.12	14.2	34.28	34.40	89.8	3,338	2.69%	大買/
2024/06/05	9.3	34.40	3	34.33	34.35	6.3	3,313	0.19%
2024/06/04	4.3	34.33	40	34.50	34.70	-35.7	3,312	-1.08%
2024/06/03	12.3	34.34	17	34.34	34.35	-4.7	3,291	-0.14%
2024/05/31	15	33.49	6	34.04	33.70	9	3,264	0.28%
2024/05/30	6.4	32.92	0	0.00	32.90	6.4	3,213	0.20%
2024/05/29	14.2	32.97	1.4	33.23	33.25	12.8	3,219	0.40%
2024/05/28	1	33.05	0	0.00	33.05	1	3,224	0.03%
2024/05/27	2	33.43	0	0.00	33.20	2	3,214	0.06%
2024/05/24	0	0.00	7	32.98	33.05	-7	3,207	-0.22%
2024/05/23	15	32.91	22.6	33.11	32.95	-7.6	3,197	-0.24%
2024/05/22	0.1	34.03	3.6	34.20	34.15	-3.5	3,164	-0.11%
2024/05/21	0	33.90	9	34.07	34.10	-9	3,149	-0.29%
2024/05/20	17.2	33.92	4.4	33.78	33.95	12.7	3,134	0.41%
2024/05/17	32.3	34.04	20.3	33.95	33.95	12	3,127	0.38%
2024/05/16	6.6	33.79	39.7	33.51	33.95	-33.1	3,117	-1.06%
2024/05/15	37.5	32.71	0.4	32.90	32.95	37.1	3,049	1.22%
2024/05/14	5.5	32.90	11.3	32.91	32.80	-5.9	3,042	-0.19%
2024/05/13	12.5	33.48	10.2	33.81	33.65	2.3	3,005	0.08%
2024/05/10	11	32.25	16	31.99	32.45	-5	2,949	-0.17%
2024/05/09	19.3	32.41	17.4	32.30	32.05	1.9	2,911	0.06%
2024/05/08	48.6	32.81	90	33.11	32.75	-41.3	2,859	-1.45%
2024/05/07	130.3	35.62	68.3	34.77	34.25	62	2,742	2.26%	大買/
2024/05/06	70.1	35.35	53.9	35.49	36.05	16.2	2,554	0.63%
2024/05/03	61.3	34.62	114.2	34.94	34.90	-52.8	2,400	-2.20%	大賣/
2024/05/02	71.9	34.43	75.3	34.24	34.55	-3.4	2,294	-0.15%
2024/04/30	30.7	33.39	63.3	33.44	33.60	-32.6	2,163	-1.51%
2024/04/29	53.2	33.43	50.5	33.18	33.75	2.7	2,089	0.13%
2024/04/26	35.2	31.96	14	32.04	32.10	21.2	1,904	1.11%
2024/04/25	10.1	31.28	12.6	31.32	31.05	-2.5	1,797	-0.14%
2024/04/24	2.5	30.67	2.8	30.71	30.60	-0.3	1,730	-0.02%
2024/04/23	38.8	30.45	14	30.73	30.85	24.8	1,720	1.44%
2024/04/22	52.2	30.80	103.2	30.65	30.60	-51	1,706	-2.99%	大賣/
2024/04/19	84	30.75	25.5	30.71	31.00	58.5	1,631	3.58%
2024/04/18	111	31.25	2.6	31.22	31.30	108.5	1,562	6.94%	大買/鉅額交易
2024/04/17	20	30.68	3.5	30.58	30.95	16.5	1,503	1.10%
2024/04/16	58.3	29.98	13.5	29.85	29.85	44.9	1,497	2.99%
2024/04/15	38.5	30.91	37.6	31.07	30.80	0.9	1,524	0.06%
2024/04/12	39.2	29.80	33	30.07	30.10	6.2	1,438	0.43%
2024/04/11	43.5	30.01	4.1	30.10	29.95	39.4	1,412	2.79%
2024/04/10	17.8	29.82	38.5	29.73	30.30	-20.7	1,381	-1.50%
2024/04/09	11.6	28.90	2	29.00	28.90	9.6	1,304	0.73%
2024/04/08	5.1	28.57	1	28.90	28.90	4.1	1,296	0.32%
2024/04/03	5.1	28.38	4	28.50	28.45	1.1	1,280	0.08%
2024/04/02	18.2	28.67	0	0.00	28.65	18.2	1,273	1.43%
2024/04/01	5.1	28.85	7	28.75	28.80	-1.9	1,266	-0.15%
2024/03/29	4	28.12	0	0.00	28.20	4	1,236	0.32%
2024/03/28	4	28.25	0	0.00	28.20	4	1,238	0.32%
2024/03/27	2	28.35	13.3	28.48	28.40	-11.2	1,242	-0.91%
2024/03/26	0	0.00	6.9	27.93	27.95	-6.9	1,214	-0.57%
2024/03/25	0	27.95	1	28.00	28.20	-1	1,214	-0.08%
2024/03/22	2	28.03	4	28.05	27.95	-2	1,215	-0.16%
2024/03/21	0	0.00	6	28.03	28.25	-6	1,223	-0.49%
2024/03/20	7.1	27.52	1.2	27.61	27.65	5.9	1,229	0.48%
2024/03/19	3.5	27.89	0.2	27.90	27.80	3.3	1,228	0.27%
2024/03/18	0.2	28.07	3.4	28.09	28.10	-3.2	1,227	-0.26%
2024/03/15	16	27.64	4.3	27.88	27.80	11.7	1,226	0.95%
2024/03/14	2	28.50	11	28.58	28.65	-9	1,182	-0.76%
2024/03/13	2	28.03	0	0.00	28.10	2	1,163	0.17%
2024/03/12	3	27.85	0	0.00	27.90	3	1,162	0.26%
2024/03/11	5.2	27.09	0.2	27.35	27.30	5.1	1,159	0.44%
2024/03/08	18.2	27.01	9	27.19	27.00	9.2	1,155	0.80%
2024/03/07	3.3	27.56	3.7	27.55	27.55	-0.4	1,131	-0.03%
2024/03/06	0.3	27.96	1	27.99	27.90	-0.7	1,110	-0.06%
2024/03/05	1.3	27.73	0	0.00	27.85	1.3	1,106	0.11%
2024/03/04	22.4	27.81	1.4	27.88	27.80	21	1,118	1.87%
2024/03/01	8.5	28.01	2.3	27.91	28.00	6.2	1,124	0.56%
2024/02/29	10.3	28.42	6	28.68	28.40	4.3	1,140	0.37%
2024/02/27	29.1	28.68	0	0.00	28.65	29.1	1,165	2.50%
2024/02/26	6.3	28.92	0	0.00	28.90	6.3	1,193	0.53%
2024/02/23	8.1	29.02	7	29.17	28.95	1.1	1,207	0.09%
2024/02/22	3.2	29.32	3	29.48	29.25	0.2	1,216	0.02%
2024/02/21	8.4	29.22	2	29.43	29.40	6.4	1,228	0.52%
2024/02/20	11	29.51	8.6	29.57	29.60	2.4	1,224	0.20%
2024/02/19	3.5	29.14	27.5	29.10	29.20	-24	1,208	-1.99%
2024/02/16	1	28.45	0	0.00	28.35	1	1,203	0.08%
2024/02/15	1	28.30	1	28.05	28.05	0	1,205	0.00%
2024/02/05	1.3	28.28	5	28.35	28.30	-3.7	1,199	-0.31%
2024/02/02	0	0.00	1.1	28.35	28.30	-1.1	1,205	-0.09%
2024/02/01	2	28.20	0	0.00	28.30	2	1,206	0.17%
2024/01/31	1	28.30	1	28.20	28.20	0	1,217	0.00%
2024/01/30	8	28.49	2.4	28.47	28.30	5.6	1,224	0.46%
2024/01/29	0.6	28.40	0	28.55	28.45	0.5	1,236	0.04%
2024/01/26	0.5	28.21	5.5	28.51	28.40	-5	1,242	-0.40%
2024/01/25	0	0.00	1.7	28.13	28.15	-1.7	1,241	-0.14%
2024/01/24	2.8	28.40	1	28.25	28.25	1.8	1,249	0.15%
2024/01/23	0.5	28.05	11	27.92	28.25	-10.5	1,265	-0.83%
2024/01/22	4.1	28.02	21	27.93	27.90	-16.9	1,265	-1.34%
2024/01/19	0.1	27.70	6	27.72	27.75	-5.9	1,268	-0.46%
2024/01/18	1.1	27.65	2	27.65	27.70	-0.9	1,276	-0.07%
2024/01/17	0.1	27.70	1	27.80	27.60	-0.9	1,285	-0.07%
2024/01/16	2.1	28.01	1	28.10	27.90	1.1	1,287	0.08%
2024/01/15	0	0.00	1	28.75	28.55	-1	1,293	-0.08%
2024/01/12	2	28.15	1	28.20	28.35	1	1,323	0.08%
2024/01/11	0	0.00	4.4	28.10	28.25	-4.4	1,363	-0.32%
2024/01/10	5.3	27.40	9	27.45	27.60	-3.7	1,493	-0.25%
2024/01/09	88.7	28.55	0	0.00	27.80	88.7	1,480	5.99%
2024/01/08	0	0.00	5.1	29.54	29.45	-5.1	1,411	-0.36%
2024/01/05	1	29.30	2.9	29.26	29.25	-1.9	1,403	-0.14%
2024/01/04	1	29.35	1.3	29.41	29.35	-0.4	1,413	-0.03%
2024/01/03	8.1	29.61	4	29.66	29.60	4.1	1,442	0.28%
2024/01/02	4	29.58	18.1	29.62	29.70	-14.1	1,453	-0.97%
2023/12/29	26.7	29.36	11.8	29.36	29.50	14.9	1,457	1.02%
2023/12/28	0.6	29.50	2.7	29.51	29.60	-2	1,468	-0.14%
2023/12/27	7.6	29.46	13.3	29.52	29.50	-5.7	1,477	-0.38%
2023/12/26	5.5	29.29	23.6	29.25	29.35	-18	1,492	-1.21%
2023/12/25	0.5	29.31	0.5	29.65	29.30	0	1,499	0.00%
2023/12/22	0	0.00	3.5	29.59	29.65	-3.5	1,505	-0.23%
2023/12/21	1	29.25	1.6	29.35	29.45	-0.6	1,524	-0.04%
2023/12/20	11.5	29.52	6	29.63	29.35	5.5	1,536	0.36%
2023/12/19	1	29.40	0.1	29.35	29.45	0.9	1,561	0.06%
2023/12/18	1	29.40	3	29.40	29.35	-2	1,575	-0.13%
2023/12/15	5	29.20	2	29.25	29.20	3	1,573	0.19%
2023/12/14	1.8	29.05	1	29.20	29.05	0.8	1,552	0.05%
2023/12/13	1.3	28.77	1.6	28.82	29.00	-0.3	1,550	-0.02%
2023/12/12	3.1	28.63	10	28.67	28.55	-6.9	1,554	-0.44%
2023/12/11	2.9	28.97	2.2	29.00	28.95	0.6	1,543	0.04%
2023/12/08	2	29.20	2	29.40	29.10	0	1,547	0.00%
2023/12/07	1.3	29.43	0	0.00	29.35	1.3	1,539	0.08%
2023/12/06	13	29.55	1.5	29.52	29.50	11.5	1,546	0.74%
2023/12/05	0	0.00	4	29.33	29.25	-4	1,550	-0.26%
2023/12/04	1	29.20	4	29.36	29.25	-3	1,568	-0.19%
2023/12/01	0	0.00	1.5	29.22	29.20	-1.5	1,588	-0.09%
2023/11/30	4	29.26	2	29.35	29.30	2	1,650	0.12%
2023/11/29	4.2	29.06	6	29.14	29.30	-1.9	1,666	-0.11%
2023/11/28	3	29.40	2	29.40	29.40	1	1,697	0.06%
2023/11/27	3.2	29.90	4.7	29.84	29.80	-1.5	1,723	-0.09%
2023/11/24	9	29.57	5.2	29.81	29.25	3.8	1,712	0.22%
2023/11/22	0.1	28.20	11	28.61	28.70	-10.9	1,699	-0.64%
2023/11/21	7.1	28.12	17.7	28.14	28.25	-10.6	1,724	-0.62%
2023/11/20	2.9	27.65	1.7	27.78	27.70	1.2	1,751	0.07%
2023/11/17	7.1	27.17	0.1	27.30	27.15	7	1,785	0.39%
2023/11/16	11.5	26.89	1	27.05	27.35	10.5	1,855	0.56%
2023/11/15	13.3	26.84	30	26.62	26.85	-16.7	1,948	-0.85%
2023/11/14	1.1	26.31	6	26.48	26.35	-4.9	2,250	-0.22%
2023/11/13	3	26.10	0	0.00	26.10	3	2,566	0.12%
2023/11/10	1.2	26.15	0	0.00	26.25	1.2	2,685	0.04%
2023/11/09	4.1	26.23	0	0.00	26.45	4.1	2,770	0.15%
2023/11/08	4	26.28	2	26.40	26.25	2	2,913	0.07%
2023/11/07	1.1	26.65	0	0.00	26.60	1.1	2,945	0.04%
2023/11/06	5.2	26.66	5.2	26.91	26.60	0	2,995	0.00%
2023/11/03	3.7	26.63	2.8	26.77	26.80	0.8	3,033	0.03%
2023/11/02	2.7	26.61	4.6	26.84	26.55	-1.9	3,104	-0.06%
2023/11/01	0.6	25.90	3.1	26.14	26.25	-2.5	3,155	-0.08%
2023/10/31	6.6	25.92	0	0.00	25.75	6.6	3,253	0.20%
2023/10/30	0.4	26.20	0	0.00	26.15	0.4	3,448	0.01%
2023/10/27	8	26.26	4.3	26.30	26.20	3.7	3,539	0.11%
2023/10/26	24.1	26.27	0	0.00	26.25	24.1	3,737	0.65%
2023/10/25	0	0.00	80.6	26.60	26.65	-80.6	4,101	-1.97%
2023/10/24	2.1	26.26	6	26.30	26.20	-3.9	4,459	-0.09%
2023/10/23	4.3	26.26	2	26.55	26.50	2.3	4,533	0.05%
2023/10/20	36.7	26.79	299	26.73	26.70	-262.3	4,581	-5.72%	大賣/鉅額交易
2023/10/19	10.7	27.65	22	27.71	27.55	-11.3	4,580	-0.25%
2023/10/18	6.1	27.85	24.1	28.49	27.90	-18	4,552	-0.39%
2023/10/17	1.1	28.06	0	0.00	28.00	1.1	4,464	0.02%
2023/10/16	2.4	28.14	8	28.20	28.20	-5.6	4,454	-0.13%
2023/10/13	0	0.00	0.2	28.42	28.35	-0.2	4,458	0.00%
2023/10/12	2.2	28.30	0.6	28.55	28.55	1.5	4,461	0.03%
2023/10/11	1	28.25	4.9	28.53	28.65	-3.9	4,461	-0.09%
2023/10/06	0.1	28.35	5.8	28.44	28.30	-5.8	4,444	-0.13%
2023/10/05	25.5	28.18	19.6	28.02	28.00	5.9	4,433	0.13%
2023/10/04	3.3	27.99	1.8	28.05	28.10	1.5	4,426	0.03%
2023/10/03	4.1	28.04	0	0.00	28.00	4.1	4,430	0.09%
2023/10/02	10.1	28.09	0	0.00	28.05	10.1	4,433	0.23%
2023/09/28	7.9	28.42	1	28.55	28.35	6.9	4,439	0.16%
2023/09/27	5.6	28.54	0.1	28.60	28.60	5.5	4,461	0.12%
2023/09/26	9.4	28.29	7.3	28.47	28.10	2.1	4,502	0.05%
2023/09/25	3.5	28.81	1.5	28.75	28.80	2	4,501	0.04%
2023/09/22	7.7	28.56	12.3	28.63	28.80	-4.6	4,513	-0.10%
2023/09/21	4	29.01	0	0.00	28.95	4	4,493	0.09%
2023/09/20	4	29.64	0	0.00	29.60	4	4,502	0.09%
2023/09/19	1	29.35	0	0.00	29.45	1	4,574	0.02%
2023/09/18	5	29.29	1.5	29.30	29.25	3.5	4,697	0.07%
2023/09/15	1	29.15	2	29.55	29.55	-1	4,868	-0.02%
2023/09/14	1	29.30	4	29.24	29.30	-3	5,041	-0.06%
2023/09/13	14	29.16	1	29.25	29.15	13	5,083	0.26%
2023/09/12	7.2	29.62	5	29.65	29.40	2.2	5,109	0.04%
2023/09/11	8.1	29.65	1	29.40	29.45	7.1	5,153	0.14%
2023/09/08	4	30.11	1	30.25	30.20	3	5,170	0.06%
2023/09/07	8.3	30.46	8	30.39	30.20	0.3	5,183	0.01%
2023/09/06	24.1	31.14	1.2	31.12	31.00	22.9	5,181	0.44%
2023/09/05	9.3	30.83	19	31.24	31.40	-9.8	5,198	-0.19%
2023/09/04	11.1	29.82	4	29.56	29.85	7.1	5,182	0.14%
2023/09/01	22.1	29.49	3.1	29.64	29.20	19.1	5,204	0.37%
2023/08/31	16	29.32	7	28.96	29.65	9	5,201	0.17%
2023/08/30	4	28.51	6	28.27	28.65	-2	5,211	-0.04%
2023/08/29	7	28.11	5	28.08	28.20	2	5,199	0.04%
2023/08/28	12.6	27.97	2	27.93	27.85	10.6	5,200	0.20%
2023/08/25	10.1	28.16	2	28.15	28.10	8.1	5,171	0.16%
2023/08/24	24	28.37	11.5	28.26	28.15	12.5	5,156	0.24%
2023/08/23	15	28.38	3.8	28.38	28.40	11.3	5,133	0.22%
2023/08/22	11.2	28.48	2.1	28.58	28.85	9.2	5,103	0.18%
2023/08/21	35.1	29.62	36.4	29.47	29.10	-1.3	5,036	-0.03%
2023/08/18	81.1	31.65	13.2	31.57	30.70	67.8	4,948	1.37%
2023/08/17	80.2	49.45	24	50.43	48.00	56.2	4,648	1.21%
2023/08/16	32.4	49.56	70.1	49.91	51.10	-37.7	4,361	-0.86%
2023/08/15	22.8	50.65	3.2	50.32	50.30	19.6	4,278	0.46%
2023/08/14	39.6	50.18	39.1	50.47	51.00	0.5	4,226	0.01%
2023/08/11	13.3	52.46	16.2	52.54	52.20	-3	4,092	-0.07%
2023/08/10	9.2	51.91	4.3	52.54	52.50	4.9	4,059	0.12%
2023/08/09	7.2	52.58	9.6	52.37	52.40	-2.5	4,029	-0.06%
2023/08/08	16.1	52.54	14.1	52.82	52.20	2	4,058	0.05%
2023/08/07	17.5	51.39	13.4	50.90	51.70	4.2	4,045	0.10%
2023/08/04	32.2	51.27	22	51.32	51.00	10.2	4,011	0.25%
2023/08/02	95.3	52.23	101.6	52.95	51.80	-6.3	3,930	-0.16%	大賣/
2023/08/01	23.6	56.94	23.7	56.56	56.30	-0.1	3,761	0.00%
2023/07/31	27.9	57.13	71.8	57.17	57.00	-43.9	3,686	-1.19%
2023/07/28	144.4	55.57	265.8	55.26	56.60	-121.4	3,515	-3.45%	大買/大賣/鉅額交易
2023/07/27	348.8	51.45	126.9	51.36	53.00	221.9	3,175	6.99%	大買/大賣/鉅額交易
2023/07/26	8.6	48.32	13.6	48.16	48.45	-4.9	2,840	-0.17%
2023/07/25	18.1	47.17	4.1	47.17	47.80	14	2,800	0.50%
2023/07/24	5	46.31	5.2	46.31	46.30	-0.2	2,760	-0.01%
2023/07/21	9	45.74	2.1	45.78	45.80	6.9	2,764	0.25%
2023/07/20	11.1	45.99	15.4	45.49	45.85	-4.2	2,798	-0.15%
2023/07/19	1.5	44.71	7.1	44.79	44.60	-5.5	2,785	-0.20%
2023/07/18	22.2	44.41	0	0.00	44.35	22.2	2,839	0.78%
2023/07/17	1	44.76	10.1	44.83	44.75	-9.1	2,869	-0.32%
2023/07/14	0	44.90	5	44.84	44.95	-5	2,936	-0.17%
2023/07/13	6.6	44.47	13	44.53	44.30	-6.4	3,005	-0.21%
2023/07/12	3.1	44.83	2	45.00	44.80	1.1	3,065	0.04%
2023/07/11	0	0.00	1	44.90	44.85	-1	3,124	-0.03%
2023/07/10	11	44.85	7	44.60	44.65	4	3,262	0.12%
2023/07/07	25.1	44.76	30	44.56	44.75	-4.9	3,377	-0.15%
2023/07/06	6.5	44.71	0	0.00	44.75	6.5	3,447	0.19%
2023/07/05	8.6	45.16	2	45.25	45.10	6.6	3,526	0.19%
2023/07/04	17.5	44.70	4.1	44.65	44.60	13.4	3,691	0.36%
2023/07/03	7	43.65	16	43.44	43.85	-9	3,886	-0.23%
2023/06/30	9.5	43.43	10	43.35	43.30	-0.5	4,040	-0.01%
2023/06/29	29.4	43.70	17	43.73	43.35	12.4	4,091	0.30%
2023/06/28	45.8	43.54	3	43.53	43.45	42.8	4,109	1.04%
2023/06/27	45.4	43.69	36.6	43.59	43.65	8.8	4,137	0.21%
2023/06/26	50.1	43.60	59	43.66	43.35	-8.9	4,244	-0.21%
2023/06/21	71	45.76	121.1	45.89	45.65	-50.1	4,211	-1.19%	大賣/
2023/06/20	148.1	47.47	145	47.37	47.35	3.1	4,108	0.07%	大買/大賣/
2023/06/19	27	49.26	2	49.53	48.90	25	4,029	0.62%
2023/06/16	7.6	49.63	8.1	49.58	49.65	-0.5	4,137	-0.01%
2023/06/15	11	49.63	8	49.49	49.55	3	4,291	0.07%
2023/06/14	31	49.43	33.9	49.39	49.30	-2.9	4,711	-0.06%
2023/06/13	2	49.10	14	49.05	49.15	-12	5,453	-0.22%
2023/06/12	2	49.00	1	48.90	48.90	1	5,456	0.02%
2023/06/09	14.1	48.74	20	49.20	49.00	-5.9	5,447	-0.11%
2023/06/08	36.2	48.54	14	48.44	48.45	22.2	5,418	0.41%
2023/06/07	35	49.35	26.1	49.41	49.20	8.9	5,387	0.17%
2023/06/06	17	49.13	13.1	49.22	49.40	3.9	5,367	0.07%
2023/06/05	66.3	48.97	5	49.36	48.65	61.3	5,344	1.15%
2023/06/02	1.2	48.46	2.1	48.35	48.40	-0.9	5,303	-0.02%
2023/06/01	0	0.00	5.2	48.40	48.45	-5.2	5,303	-0.10%
2023/05/31	0.4	48.55	5	48.34	48.45	-4.6	5,305	-0.09%
2023/05/30	9.2	48.32	3	48.42	48.40	6.2	5,314	0.12%
2023/05/29	1.4	48.84	17.1	48.64	48.60	-15.7	5,308	-0.30%
2023/05/26	4	48.25	3.6	48.50	48.55	0.4	5,297	0.01%
2023/05/25	12	48.41	0	0.00	48.50	12	5,277	0.23%
2023/05/24	18.1	48.46	5	48.75	48.75	13.1	5,262	0.25%
2023/05/23	9	48.44	4	48.38	48.50	5	5,243	0.10%
2023/05/22	17	48.55	20	48.63	48.80	-3	5,233	-0.06%
2023/05/19	3	47.97	23	47.98	48.00	-20	5,191	-0.39%
2023/05/18	35.4	48.31	5.5	48.28	48.30	30	5,146	0.58%
2023/05/17	0.1	48.80	2.4	48.56	48.70	-2.3	5,102	-0.05%
2023/05/16	1.1	48.85	4.5	48.71	48.70	-3.4	5,084	-0.07%
2023/05/15	10.1	48.40	2.1	48.49	48.55	8	5,072	0.16%
2023/05/12	21.2	48.26	78	47.43	49.05	-56.8	5,044	-1.13%
2023/05/11	4	48.66	146	48.31	48.25	-142	4,967	-2.86%	大賣/鉅額交易
2023/05/10	4	48.98	53.1	49.23	49.10	-49.1	4,902	-1.00%
2023/05/09	7.6	49.28	0	0.00	49.05	7.6	4,878	0.15%
2023/05/08	35.3	49.37	152.3	49.44	49.45	-117	4,856	-2.41%	大賣/鉅額交易
2023/05/05	6.2	48.94	30.2	48.90	48.90	-24	4,815	-0.50%
2023/05/04	12.2	48.56	33	48.67	49.00	-20.8	4,794	-0.43%
2023/05/03	31.3	48.64	33	48.73	48.55	-1.7	4,767	-0.04%
2023/05/02	3.3	49.40	2	49.65	49.30	1.3	4,739	0.03%
2023/04/28	14.5	49.11	7.8	49.40	49.45	6.6	4,707	0.14%
2023/04/27	23	48.71	51.3	48.81	48.80	-28.3	4,657	-0.61%
2023/04/26	14.3	48.19	1.1	48.47	48.60	13.2	4,633	0.28%
2023/04/25	82.4	48.27	79.5	48.22	48.20	2.9	4,599	0.06%
2023/04/24	2	48.35	21	48.66	48.90	-19	4,555	-0.42%
2023/04/21	63.2	48.34	29	48.29	48.30	34.2	4,527	0.76%
2023/04/20	39.1	48.51	83.3	48.41	48.40	-44.2	4,464	-0.99%
2023/04/19	49.5	48.97	44.5	48.77	48.70	5	4,418	0.11%
2023/04/18	72	49.86	37.3	49.77	49.55	34.7	4,344	0.80%
2023/04/17	5.2	49.15	78.3	49.34	49.50	-73.1	4,266	-1.71%
2023/04/14	46	48.72	45.9	48.79	48.50	0.1	4,187	0.00%
2023/04/13	40.9	48.38	52.1	48.52	48.80	-11.3	4,117	-0.27%
2023/04/12	106.8	49.50	104.2	49.54	49.60	2.6	3,967	0.07%	大買/大賣/
2023/04/11	82.6	47.53	46.1	47.42	48.15	36.6	3,828	0.95%
2023/04/10	84.7	47.21	68.8	47.31	47.20	16	3,739	0.43%
2023/04/07	221.2	47.58	246.2	47.70	47.90	-25	3,626	-0.69%	大買/大賣/
2023/04/06	157.6	47.53	113.7	47.48	48.20	43.9	3,428	1.28%	大買/大賣/
2023/03/31	72.3	44.93	35.5	45.02	46.00	36.7	3,178	1.16%
2023/03/30	22.3	43.93	19.5	44.14	44.10	2.8	2,984	0.09%
2023/03/29	24	43.55	18.5	43.78	43.80	5.5	2,908	0.19%
2023/03/28	30.1	43.35	27.4	43.44	43.60	2.7	2,874	0.09%
2023/03/27	122.2	43.84	124.7	43.66	43.30	-2.5	2,811	-0.09%	大買/大賣/
2023/03/24	51.1	43.00	22.7	43.41	43.50	28.3	2,621	1.08%
2023/03/23	24.5	42.81	28	42.82	42.80	-3.5	2,530	-0.14%
2023/03/22	54.8	42.09	48.6	42.24	42.35	6.2	2,451	0.25%
2023/03/21	49.1	42.57	78.5	42.42	42.50	-29.4	2,352	-1.25%
2023/03/20	79.1	43.08	71	42.98	42.90	8.1	2,199	0.37%
2023/03/17	327.9	42.70	265.5	42.63	42.60	62.4	2,013	3.10%	大買/大賣/
2023/03/16	225.1	42.10	333.6	42.29	42.45	-108.5	1,551	-6.99%	大買/大賣/鉅額交易
2023/03/15	0	0.00	30.4	38.90	38.90	-30.4	779	-3.90%
2023/03/14	40	35.64	46	35.43	35.40	-6	749	-0.80%
2023/03/13	167.5	35.44	95	35.36	35.50	72.5	738	9.82%	大買/
2023/03/10	3.2	34.97	14	35.18	35.25	-10.8	720	-1.49%
2023/03/09	11	35.37	8	35.50	35.10	3	700	0.43%
2023/03/08	2	34.55	33	35.09	35.40	-31	682	-4.54%
2023/03/07	4	34.71	13	34.78	34.70	-9	652	-1.38%
2023/03/06	7	34.49	36.4	34.49	34.55	-29.4	640	-4.59%
2023/03/03	12	34.13	18	34.11	34.00	-6	641	-0.94%
2023/03/02	46	33.52	2	33.68	33.90	44	701	6.27%
2023/03/01	12.8	33.40	24	33.45	33.45	-11.3	699	-1.61%
2023/02/24	5	33.30	14.1	33.23	33.30	-9.1	688	-1.32%
2023/02/23	13	32.62	0	0.00	32.60	13	684	1.90%
2023/02/22	0	32.38	0	0.00	32.35	0	683	0.00%
2023/02/21	8	32.54	5	32.40	32.40	3	689	0.44%
2023/02/20	0	0.00	9.1	32.57	32.60	-9.1	695	-1.30%
2023/02/17	0	0.00	3	31.75	31.80	-3	689	-0.44%
2023/02/10	2	31.65	0	0.00	31.60	2	822	0.24%
2023/02/08	2	31.90	0	0.00	31.90	2	817	0.24%
2023/02/07	11.1	31.81	0	0.00	31.80	11.1	813	1.36%
2023/02/06	0	31.85	2	31.80	31.75	-2	815	-0.24%
2023/02/03	1	31.70	1	31.85	31.80	0	810	0.00%
2023/02/02	4	31.64	0	0.00	31.75	4	803	0.50%
2023/01/17	0	0.00	1	30.55	30.60	-1	783	-0.13%
2023/01/16	1.1	30.35	0	0.00	30.45	1.1	786	0.14%
2023/01/13	3	30.40	0	0.00	30.20	3	785	0.38%
2023/01/12	0	30.70	0	0.00	30.65	0	846	0.00%
2023/01/11	0.1	31.05	5	31.00	31.00	-4.9	846	-0.58%
2023/01/10	0.5	31.66	0	0.00	31.45	0.5	845	0.06%
2023/01/09	10	32.02	1	31.85	31.90	9	848	1.06%
2023/01/06	0.2	31.80	1	32.00	32.00	-0.8	845	-0.09%
2023/01/05	3.3	31.62	0	0.00	31.70	3.3	860	0.38%
2023/01/04	10	31.00	53	31.09	31.25	-43	851	-5.05%
2023/01/03	4	31.05	1	31.15	31.05	3	852	0.35%
2022/12/30	0.3	31.20	1	31.20	31.25	-0.7	861	-0.08%
2022/12/29	0	0.00	1	31.15	31.20	-1	879	-0.11%
2022/12/28	1.1	31.04	3	31.07	31.10	-1.9	883	-0.21%
2022/12/27	3	31.15	0.4	31.18	31.10	2.6	884	0.30%
2022/12/26	1.5	30.94	0	0.00	31.00	1.5	885	0.17%
2022/12/23	0.1	30.50	0.2	30.75	30.60	-0.1	882	-0.01%
2022/12/22	2	30.23	22	30.44	30.35	-20	884	-2.26%
2022/12/21	20	30.05	0	0.00	30.00	20	887	2.25%
2022/12/20	3	30.32	0.3	30.71	30.00	2.7	884	0.31%
2022/12/19	2	30.63	0.1	30.70	30.60	1.9	886	0.22%
2022/12/16	0	0.00	0.1	30.95	30.80	-0.1	896	-0.01%
2022/12/15	0	31.00	1.4	31.01	30.95	-1.4	907	-0.15%
2022/12/14	2.3	30.82	0	0.00	30.90	2.3	913	0.25%
2022/12/13	0	30.75	2	30.85	30.75	-2	917	-0.22%
2022/12/12	0	0.00	11.5	30.99	30.90	-11.5	910	-1.26%
2022/12/09	12	30.85	0	0.00	30.90	12	905	1.33%
2022/12/08	0	0.00	0.6	30.91	31.05	-0.6	903	-0.06%
2022/12/07	2	31.10	1.4	31.13	31.00	0.6	898	0.07%
2022/12/06	8	31.39	0.2	31.52	31.15	7.8	897	0.86%
2022/12/05	1	31.46	0.8	31.64	31.45	0.3	897	0.03%
2022/12/02	0	0.00	0.4	31.80	31.60	-0.4	900	-0.04%
2022/12/01	0.4	31.96	0.1	32.25	31.95	0.4	890	0.04%
2022/11/30	1	31.61	12	31.94	32.00	-11	887	-1.24%
2022/11/29	10	31.40	29.2	31.45	31.45	-19.2	881	-2.18%
2022/11/28	30.2	31.10	2.5	31.26	31.30	27.8	882	3.15%
2022/11/25	1.1	31.26	1.7	31.26	31.25	-0.6	875	-0.07%
2022/11/24	20.5	31.81	1.1	32.24	31.60	19.4	856	2.27%
2022/11/23	6	33.46	7.3	33.25	33.45	-1.3	770	-0.17%
2022/11/22	3.3	32.93	5	33.10	33.00	-1.7	752	-0.23%
2022/11/21	7	32.80	5.3	32.92	33.00	1.7	742	0.24%
2022/11/18	3	32.68	0	0.00	32.45	3	729	0.41%
2022/11/17	8	32.75	0	32.85	32.75	8	726	1.10%
2022/11/16	0.4	32.73	0.6	32.72	32.60	-0.2	720	-0.02%
2022/11/15	0.1	32.75	0	0.00	32.90	0.1	713	0.01%
2022/11/14	0.3	32.73	2.2	32.81	32.75	-1.9	711	-0.27%
2022/11/11	1.5	32.62	4.7	32.79	32.70	-3.2	711	-0.45%
2022/11/10	3.1	32.46	14	32.75	32.40	-10.9	707	-1.54%
2022/11/09	1	31.65	0	0.00	31.65	1	670	0.15%
2022/11/08	1	30.55	1.3	30.69	30.75	-0.3	672	-0.04%
2022/11/07	0.3	29.70	3	29.70	29.75	-2.8	672	-0.41%
2022/11/04	0	0.00	0.1	29.40	29.70	-0.1	682	-0.01%
2022/11/03	0.1	29.20	0	0.00	29.30	0.1	682	0.01%
2022/11/02	2	29.20	0	29.95	29.15	2	685	0.29%
2022/10/31	1	29.30	0.3	29.35	29.40	0.7	698	0.10%
2022/10/27	0	0.00	0	29.75	29.65	0	724	0.00%
2022/10/26	0.2	29.25	0	0.00	29.25	0.2	739	0.03%
2022/10/25	1	29.50	0	0.00	29.25	1	770	0.13%
2022/10/24	0	29.60	0.1	29.65	29.50	0	804	-0.01%
2022/10/21	0.3	28.31	1	29.15	29.15	-0.7	806	-0.09%
2022/10/20	6.3	28.59	3.5	28.70	28.45	2.8	805	0.35%
2022/10/19	1.2	29.69	1	29.90	29.85	0.2	741	0.02%
2022/10/18	0	29.40	0	0.00	29.25	0	747	0.00%
2022/10/17	1	28.70	3	28.30	29.00	-2	759	-0.26%
2022/10/14	6.3	29.39	0	0.00	29.35	6.3	767	0.83%
2022/10/13	2.2	30.73	5.2	29.53	28.80	-3	779	-0.38%
2022/10/12	1	30.95	1	31.05	31.10	0	762	0.00%
2022/10/11	1	30.90	10	31.10	31.05	-9	768	-1.17%
2022/10/07	4	31.20	4.3	31.68	31.70	-0.3	770	-0.04%
2022/10/06	10	31.71	1	31.55	31.50	9	767	1.17%
2022/10/04	1	32.30	2.1	32.32	32.30	-1.1	754	-0.15%
2022/10/03	1	31.95	12	31.85	31.80	-11	751	-1.46%
2022/09/30	0	0.00	1.2	31.99	32.00	-1.2	753	-0.17%
2022/09/29	1	32.00	0	0.00	32.05	1	756	0.13%
2022/09/28	0	0.00	1	31.05	30.95	-1	754	-0.13%
2022/09/27	0	31.60	1	31.66	32.15	-1	765	-0.13%
2022/09/26	2	31.08	6	31.22	30.95	-4	781	-0.51%
2022/09/23	5	31.94	11.1	31.96	31.70	-6.1	792	-0.76%
2022/09/22	11	32.79	6	33.03	32.50	5	819	0.61%
2022/09/21	3	33.83	0	0.00	33.70	3	858	0.35%
2022/09/20	0.7	33.55	9.1	33.76	33.75	-8.4	872	-0.97%
2022/09/19	2	33.50	0	0.00	33.55	2	888	0.23%
2022/09/16	0	33.28	0	0.00	33.35	0	906	0.00%
2022/09/15	0	33.45	0.8	33.45	33.25	-0.8	995	-0.08%
2022/09/14	1	33.49	4	33.30	33.50	-3	1,002	-0.30%
2022/09/13	4	33.33	2	33.38	33.65	2	998	0.20%
2022/09/12	1	33.15	1.2	33.20	33.25	-0.2	1,004	-0.02%
2022/09/08	2	32.80	6.3	32.78	32.95	-4.3	1,005	-0.43%
2022/09/07	0	0.00	3	32.28	32.25	-3	1,002	-0.30%
2022/09/05	3	32.65	2	33.00	32.70	1	1,019	0.10%
2022/09/02	0	0.00	3	32.43	32.45	-3	1,030	-0.29%
2022/09/01	1	32.10	1.1	32.19	32.10	-0.1	1,052	0.00%
2022/08/31	0	0.00	7.7	32.43	32.50	-7.7	1,074	-0.72%
2022/08/30	1	32.35	0	0.00	32.30	1	1,119	0.09%
2022/08/29	5	32.28	4.1	32.15	32.30	0.9	1,147	0.08%
2022/08/26	0	0.00	4	32.30	32.30	-4	1,154	-0.35%
2022/08/25	6	32.02	2.5	31.94	31.90	3.5	1,157	0.30%
2022/08/24	0.1	31.65	0	31.50	32.00	0.1	1,168	0.01%
2022/08/23	0	0.00	1.2	31.10	31.05	-1.2	1,171	-0.10%
2022/08/22	12	31.83	10	31.85	31.65	2	1,179	0.17%
2022/08/19	0	0.00	10	31.80	31.85	-10	1,182	-0.85%
2022/08/18	23	31.95	18	31.60	31.50	5	1,178	0.42%
2022/08/17	17.1	31.99	41.2	32.23	32.50	-24.1	1,162	-2.07%
2022/08/16	0	0.00	37	31.69	31.75	-37	1,144	-3.23%
2022/08/15	2	31.05	4	31.25	31.30	-2	1,128	-0.18%
2022/08/12	0	0.00	1.1	30.96	31.00	-1.1	1,115	-0.10%
2022/08/11	0.1	29.95	9.1	30.04	30.05	-9	1,101	-0.82%
2022/08/10	0.7	29.69	1	29.75	29.75	-0.3	1,097	-0.03%
2022/08/09	2.3	29.59	0	0.00	29.50	2.3	1,096	0.21%
2022/08/08	4.1	29.68	0	0.00	29.65	4.1	1,098	0.37%
2022/08/05	0.1	29.30	14	29.26	29.65	-13.9	1,100	-1.26%
2022/08/04	11	28.67	1	28.50	28.85	10	1,100	0.91%
2022/08/03	4.5	28.50	1	28.95	28.65	3.5	1,098	0.32%
2022/08/02	1.5	28.54	3.2	28.59	28.50	-1.7	1,097	-0.16%
2022/08/01	9	28.40	4.9	28.98	29.30	4.1	1,086	0.37%
2022/07/29	40	27.15	17.5	27.21	27.65	22.5	1,055	2.13%
2022/07/28	16	27.71	0	28.00	27.65	16	1,022	1.56%
2022/07/27	7	27.99	2	28.10	28.05	5	1,022	0.49%
2022/07/26	0	0.00	5	28.50	28.30	-5	1,017	-0.49%
2022/07/22	2.1	27.85	21	27.81	28.05	-19	1,006	-1.88%
2022/07/21	2	27.05	5.2	27.36	27.00	-3.2	1,001	-0.32%
2022/07/20	4.1	27.67	1	27.45	27.55	3.1	987	0.31%
2022/07/19	7.2	26.84	5	26.85	26.70	2.2	983	0.22%
2022/07/18	2.1	25.89	10	26.31	26.40	-7.9	980	-0.81%
2022/07/15	15	26.61	18	26.38	26.30	-3	979	-0.31%
2022/07/14	0	0.00	0.3	27.00	26.90	-0.3	974	-0.03%
2022/07/13	0	0.00	7	27.14	27.20	-7	969	-0.72%
2022/07/12	0	26.50	2.2	26.22	26.35	-2.2	966	-0.23%
2022/07/11	2	26.35	0	0.00	26.40	2	969	0.21%
2022/07/08	2	26.98	0.5	27.05	26.80	1.5	972	0.16%
2022/07/07	6	26.93	2	27.20	27.15	4	971	0.41%
2022/07/06	0.1	26.90	0	0.00	26.90	0.1	971	0.02%
2022/07/05	5	27.35	23	27.31	27.20	-18	976	-1.84%
2022/07/04	0	0.00	6	26.37	26.45	-6	969	-0.62%
2022/07/01	9	25.70	2	25.80	25.60	7	963	0.73%
2022/06/30	26	26.82	6	26.55	26.55	20	962	2.08%
2022/06/29	27.5	28.07	71	27.80	28.20	-43.5	946	-4.59%
2022/06/28	0	0.00	2	29.15	29.50	-2	902	-0.22%
2022/06/27	10	29.50	9	29.61	29.65	1	903	0.11%
2022/06/24	2	29.88	3	29.87	29.95	-1	914	-0.11%
2022/06/23	7.3	28.91	4	28.93	30.40	3.3	930	0.35%
2022/06/22	8.1	31.40	4	31.35	31.80	4.1	865	0.47%
2022/06/21	1.1	32.18	1.1	32.25	32.40	0	876	0.00%
2022/06/20	18	31.96	10	32.17	32.10	8	895	0.89%
2022/06/17	1.1	32.90	2	32.75	32.95	-0.9	910	-0.10%
2022/06/16	2	33.58	1	33.20	33.20	1	934	0.11%
2022/06/15	7	33.85	0	0.00	34.10	7	949	0.74%
2022/06/14	6	33.14	3	33.45	33.50	3	963	0.31%
2022/06/13	5.1	33.49	0	0.00	33.70	5.1	1,039	0.49%
2022/06/10	13	34.30	1	34.35	34.25	12	1,029	1.17%
2022/06/09	5	35.05	6	35.29	35.25	-1	1,009	-0.10%
2022/06/08	36	36.05	14	35.79	35.95	22	992	2.22%
2022/06/07	6	37.25	0	0.00	37.25	6	946	0.63%
2022/06/06	0	0.00	28	36.78	37.35	-28	917	-3.05%
2022/06/02	13	36.55	13	36.70	36.55	0	919	0.00%
2022/06/01	0	0.00	7	36.43	36.60	-7	926	-0.76%
2022/05/31	2	36.00	4	36.11	36.10	-2	912	-0.22%
2022/05/30	0	35.85	5	36.04	35.90	-5	909	-0.55%
2022/05/27	5	35.12	7	35.21	35.45	-2	897	-0.22%
2022/05/26	4	34.95	1	35.10	35.00	3	892	0.34%
2022/05/25	4	34.93	0	0.00	35.00	4	891	0.45%
2022/05/24	6	35.00	1	35.35	34.95	5	890	0.56%
2022/05/23	5	34.75	0	0.00	34.95	5	880	0.57%
2022/05/20	1	34.30	6	34.33	34.30	-5	879	-0.57%
2022/05/19	1	34.10	2	34.00	34.05	-1	880	-0.11%
2022/05/18	0	0.00	1	34.00	34.20	-1	878	-0.11%
2022/05/17	2	34.10	0	0.00	34.15	2	874	0.23%
2022/05/16	3	33.85	5	34.00	34.00	-2	876	-0.23%
2022/05/13	1	33.75	0	0.00	34.10	1	872	0.11%
2022/05/12	21	34.05	222	33.69	33.90	-201	869	-23.11%	大賣/鉅額交易
2022/05/11	19	34.11	19.2	34.57	34.60	-0.2	855	-0.02%
2022/05/10	13	33.70	43	34.60	34.80	-30	850	-3.53%
2022/05/09	4	34.03	4	34.05	34.05	0	841	0.00%
2022/05/06	6	34.12	2	34.18	34.20	4	840	0.48%
2022/05/05	1	34.45	1	34.50	34.50	0	846	0.00%
2022/05/03	4	33.58	5	33.74	33.75	-1	844	-0.12%
2022/04/29	2	33.55	3	33.67	33.70	-1	847	-0.12%
2022/04/28	5	33.50	6	33.60	33.60	-1	851	-0.12%
2022/04/27	18.6	33.26	65	33.43	33.55	-46.4	851	-5.45%
2022/04/26	0	33.90	13	34.00	34.00	-13	843	-1.54%
2022/04/25	34	33.71	15	33.82	33.80	19	851	2.23%
2022/04/22	20	34.23	25	34.24	34.30	-5	869	-0.57%
2022/04/21	4	34.23	7	34.36	34.40	-3	889	-0.34%
2022/04/20	5	34.43	2	34.50	34.50	3	886	0.34%
2022/04/19	0	0.00	3	34.65	34.65	-3	894	-0.34%
2022/04/18	1	34.40	0	0.00	34.40	1	905	0.11%
2022/04/15	3	34.25	4	34.31	34.60	-1	909	-0.11%
2022/04/14	1.4	34.18	6	34.40	34.60	-4.6	921	-0.50%
2022/04/13	0	0.00	4	34.11	34.20	-4	925	-0.43%
2022/04/12	4	34.06	6	34.13	34.00	-2	928	-0.22%
2022/04/11	4	34.40	6	34.33	34.35	-2	933	-0.21%
2022/04/08	45	34.52	26	34.45	34.80	19	932	2.04%
2022/04/07	9.6	33.71	7	33.79	33.75	2.6	924	0.28%
2022/04/06	42.1	33.88	50.4	34.06	34.05	-8.3	913	-0.91%
2022/04/01	20	34.40	14	34.30	34.30	6	893	0.67%
2022/03/31	2	34.50	2	34.50	34.70	0	875	0.00%
2022/03/30	20.4	34.56	22	34.71	34.75	-1.6	873	-0.18%
2022/03/29	34.2	34.79	34	34.94	34.95	0.2	853	0.02%
2022/03/28	45	34.40	46	34.86	35.40	-1	827	-0.12%
2022/03/25	24.5	35.09	40	35.30	35.30	-15.5	802	-1.93%
2022/03/24	16	35.37	21	35.48	35.50	-5	795	-0.63%
2022/03/23	44	35.61	6	35.70	35.70	38	781	4.86%
2022/03/22	27	35.58	41	35.81	35.80	-14	771	-1.81%
2022/03/21	12.1	35.62	52	35.95	35.95	-39.9	752	-5.30%
2022/03/18	17.1	35.66	23.1	35.83	35.95	-6	730	-0.82%
2022/03/17	20.3	35.94	21	36.00	36.05	-0.8	726	-0.10%
2022/03/16	50.4	36.14	136	36.40	36.25	-85.6	708	-12.07%	大賣/
2022/03/15	11	38.82	16	39.04	39.10	-5	620	-0.81%
2022/03/14	15	38.91	4	39.15	39.15	11	620	1.77%
2022/03/11	6	38.90	10	39.08	39.25	-4	616	-0.65%
2022/03/10	1	39.30	33	39.29	39.25	-32	625	-5.12%
2022/03/09	15	38.97	10	39.00	39.00	5	623	0.80%
2022/03/08	26	38.73	30	38.98	39.00	-4	626	-0.63%
2022/03/07	32.1	38.90	22	39.15	39.15	10.1	617	1.64%
2022/03/04	1	39.35	1	39.35	39.40	0	602	0.00%
2022/03/03	10	39.35	3	39.45	39.45	7	612	1.14%
2022/03/02	4	39.45	8	39.45	39.50	-4	620	-0.64%
2022/03/01	3	39.38	4	39.49	39.45	-1	639	-0.16%
2022/02/25	6	39.26	10	39.30	39.35	-4	643	-0.62%
2022/02/24	29	39.25	8	39.31	39.35	21	650	3.23%
2022/02/23	8	39.34	14	39.60	39.65	-6	649	-0.92%
2022/02/22	8	39.19	8	39.49	39.40	0	652	0.00%
2022/02/21	3.5	39.40	6	39.35	39.50	-2.5	655	-0.38%
2022/02/18	0	39.45	0	0.00	39.40	0	663	0.00%
2022/02/17	7	39.31	0	0.00	39.40	7	670	1.04%
2022/02/16	0	39.55	0.1	39.35	39.40	-0.1	694	-0.01%
2022/02/14	7	39.11	1	39.05	39.10	6	760	0.79%
2022/02/11	7	39.30	3	39.40	39.30	4	769	0.52%
2022/02/10	15	39.31	12	39.48	39.50	3	772	0.39%
2022/02/09	15	39.35	4	39.50	39.50	11	775	1.42%
2022/02/08	13	39.37	2	39.50	39.55	11	773	1.42%
2022/02/07	6	39.37	0	0.00	39.55	6	771	0.78%
2022/01/26	8	38.96	6	38.88	39.00	2	769	0.26%
2022/01/25	2.2	38.92	11	38.83	39.00	-8.9	773	-1.14%
2022/01/24	4.1	38.73	1	38.90	39.00	3.1	774	0.40%
2022/01/21	10	38.96	10	38.95	38.95	0	770	0.00%
2022/01/20	14	39.09	4	39.28	39.30	10	763	1.31%
2022/01/19	11.1	39.16	8	39.23	39.30	3.1	763	0.41%
2022/01/18	12	39.10	3.1	39.01	39.00	8.9	759	1.17%
2022/01/17	90.1	39.22	56.1	39.32	39.40	34.1	751	4.53%
2022/01/14	70.8	39.53	44	39.76	39.85	26.8	722	3.71%
2022/01/13	21	39.92	14	39.98	40.00	7	707	0.99%
2022/01/12	43	39.82	31	40.02	40.05	12	705	1.70%
2022/01/11	46.2	39.92	38.1	40.00	40.05	8	692	1.16%
2022/01/10	41	39.95	56	40.10	40.15	-15	685	-2.19%
2022/01/07	65	40.04	57	40.17	40.15	8	684	1.17%
2022/01/06	50	40.10	50	40.33	40.40	0	670	0.00%
2022/01/05	53.1	40.14	53	40.35	40.40	0.1	665	0.02%
2022/01/04	49	40.14	33.1	40.42	40.50	15.9	665	2.39%
2022/01/03	29.1	40.37	11	40.55	40.55	18.1	658	2.74%
2021/12/30	3	40.68	6	40.78	40.65	-3	653	-0.46%
2021/12/29	0	40.55	10	40.75	40.75	-10	655	-1.53%
2021/12/28	1	40.30	0	0.00	40.30	1	659	0.15%
2021/12/27	6.6	40.31	3.5	40.49	40.30	3	665	0.45%
2021/12/24	21	40.14	13	40.25	40.30	8	670	1.19%
2021/12/23	6.1	40.23	0	0.00	40.25	6.1	667	0.91%
2021/12/22	17	40.15	5	40.39	40.15	12	669	1.79%
2021/12/21	22	40.38	3	40.65	40.20	19	665	2.86%
2021/12/20	97.2	40.82	63.2	41.01	40.90	34	657	5.17%
2021/12/17	47.2	41.24	45	41.52	41.50	2.2	642	0.34%
2021/12/16	51	41.30	38	41.61	41.60	13	638	2.03%
2021/12/15	72	41.34	65	41.62	41.65	7	641	1.09%
2021/12/14	41	41.61	26	41.78	41.75	15	636	2.36%
2021/12/13	1	41.95	24.1	42.06	42.20	-23.1	649	-3.56%
2021/12/10	10	41.60	15	41.82	41.85	-5	641	-0.78%
2021/12/09	2.5	41.55	6	41.58	41.70	-3.5	661	-0.53%
2021/12/08	8.4	41.47	24.3	41.56	41.60	-15.9	663	-2.40%
2021/12/07	9	41.42	2	41.53	41.50	7	658	1.06%
2021/12/06	23	40.94	26	41.25	41.45	-3	656	-0.46%
2021/12/03	33	40.80	14	40.78	40.75	19	650	2.92%
2021/12/02	32	40.49	9.1	40.75	40.75	22.9	655	3.49%
2021/12/01	5	40.24	29	40.62	40.70	-24	662	-3.62%
2021/11/30	8	40.34	7	40.43	40.45	1	665	0.15%
2021/11/29	52	40.14	31	40.43	40.45	21	678	3.09%
2021/11/26	30	40.43	76	40.59	40.85	-46	684	-6.72%
2021/11/25	11	39.74	81	40.03	41.20	-70	678	-10.31%
2021/11/24	13	39.64	8	39.76	39.75	5	675	0.74%
2021/11/23	22.1	39.82	4	39.94	39.90	18.1	707	2.56%
2021/11/22	10	40.10	7.1	40.20	40.20	2.9	741	0.39%
2021/11/19	23	40.13	13	40.27	40.30	10	821	1.22%
2021/11/18	6	40.17	2	40.35	40.35	4	862	0.46%
2021/11/17	4	40.03	60.9	40.10	40.40	-56.9	887	-6.41%
2021/11/16	16	40.36	18.2	40.12	40.20	-2.2	894	-0.25%
2021/11/15	45	40.38	19.1	40.11	40.10	25.9	898	2.88%
2021/11/12	7	40.44	15.6	40.05	40.65	-8.6	892	-0.96%
2021/11/11	60.3	39.64	8	39.44	39.35	52.3	871	6.00%
2021/11/10	3	38.95	0	0.00	39.10	3	867	0.35%
2021/11/09	26.1	38.93	0	0.00	38.90	26.1	874	2.99%
2021/11/08	23	38.99	19	38.95	38.95	4	888	0.45%
2021/11/05	9	38.89	1.1	38.90	38.90	7.9	899	0.88%
2021/11/04	6	39.01	0	0.00	38.95	6	925	0.65%
2021/11/03	2	39.05	2	39.05	39.05	0	949	0.00%
2021/11/02	5	38.84	0	0.00	38.90	5	957	0.52%
2021/11/01	1	38.85	4	38.85	38.85	-3	969	-0.31%
2021/10/29	4.6	38.86	2	38.80	38.80	2.6	989	0.26%
2021/10/28	8.1	38.76	1	38.70	38.80	7.1	1,030	0.69%
2021/10/27	22	38.77	1	38.80	38.80	21	1,105	1.90%
2021/10/26	13	38.85	0.6	38.90	38.90	12.4	1,256	0.99%
2021/10/25	9	38.83	1	38.90	38.95	8	1,266	0.63%
2021/10/22	7	38.88	1	39.00	39.00	6	1,273	0.47%
2021/10/21	0	0.00	20	39.33	39.35	-20	1,278	-1.56%
2021/10/20	3	38.98	0	0.00	39.10	3	1,278	0.23%
2021/10/19	4	39.24	0	0.00	39.15	4	1,282	0.31%
2021/10/18	1	39.10	0.1	39.05	39.05	0.9	1,284	0.07%
2021/10/15	3	38.70	1	38.80	38.85	2	1,289	0.16%
2021/10/14	0	38.60	2	38.75	38.55	-2	1,288	-0.15%
2021/10/13	1	38.30	0	0.00	38.30	1	1,293	0.08%
2021/10/12	0	0.00	4	38.50	38.60	-4	1,298	-0.31%
2021/10/08	0	0.00	11	38.45	38.45	-11	1,297	-0.85%
2021/10/07	0	0.00	11	38.35	38.30	-11	1,303	-0.84%
2021/10/06	3.1	37.98	0	0.00	38.00	3.1	1,309	0.24%
2021/10/05	2	38.03	20	38.10	38.10	-18	1,314	-1.37%
2021/10/04	33	38.03	30	37.93	37.95	3	1,314	0.23%
2021/10/01	1.3	38.14	5	38.15	38.10	-3.7	1,321	-0.28%
2021/09/30	11	38.40	10	38.40	38.40	1	1,323	0.08%
2021/09/29	1	38.45	0	0.00	38.40	1	1,326	0.08%
2021/09/28	0.1	38.40	0	0.00	38.35	0.1	1,327	0.01%
2021/09/27	2	38.28	0	0.00	38.30	2	1,328	0.15%
2021/09/24	1	38.35	0	0.00	38.20	1	1,332	0.08%
2021/09/23	1	37.95	4	38.14	37.95	-3	1,333	-0.23%
2021/09/22	38	37.90	43	37.83	37.85	-5	1,333	-0.37%
2021/09/17	0.5	38.40	3	38.27	38.25	-2.5	1,324	-0.19%
2021/09/16	13	38.37	2	38.10	38.30	11	1,320	0.84%
2021/09/15	5	38.64	1	38.60	38.65	4	1,302	0.31%
2021/09/14	5	38.95	1	39.10	39.00	4	1,295	0.31%
2021/09/13	2	39.38	2	39.30	39.50	0	1,275	0.00%
2021/09/10	2	39.15	5	39.11	39.20	-3	1,274	-0.24%
2021/09/09	0	0.00	0.1	38.71	39.00	-0.1	1,272	-0.01%
2021/09/08	1.2	38.55	25	38.59	38.55	-23.8	1,268	-1.87%
2021/09/07	3.4	38.81	0	0.00	38.75	3.4	1,259	0.27%
2021/09/06	18	38.99	11	38.79	38.75	7	1,253	0.56%
2021/09/03	2	39.18	2	39.28	39.15	0	1,247	0.00%
2021/09/02	33	39.16	29	39.36	39.10	4	1,241	0.32%
2021/09/01	17.3	39.48	6	39.43	39.70	11.3	1,227	0.92%
2021/08/31	8.1	38.63	1	38.65	38.75	7.1	1,214	0.58%
2021/08/30	10	38.77	13.3	38.73	38.65	-3.3	1,215	-0.27%
2021/08/27	44.2	38.10	43.2	38.01	38.00	1	1,202	0.08%
2021/08/26	32.1	38.55	47	38.49	38.55	-14.9	1,163	-1.28%
2021/08/25	50.4	42.06	39	42.13	42.20	11.4	1,127	1.01%
2021/08/24	19.1	42.20	2	42.15	42.10	17.1	1,050	1.63%
2021/08/23	32.1	42.19	22	42.57	42.25	10.1	1,012	0.99%
2021/08/20	9	42.13	0	0.00	42.10	9	982	0.92%
2021/08/19	15	42.21	0.1	42.30	42.10	14.9	970	1.54%
2021/08/18	27	42.28	18	41.99	42.50	9	963	0.94%
2021/08/17	22	42.49	7	41.95	41.95	15	947	1.59%
2021/08/16	33.1	42.48	4	42.80	42.50	29.1	935	3.11%
2021/08/13	11	43.13	12	43.01	42.95	-1	912	-0.11%
2021/08/12	0.1	42.88	4	43.20	43.05	-3.9	906	-0.43%
2021/08/11	45	42.87	68	42.56	42.65	-23	895	-2.57%
2021/08/10	63.1	43.08	60	43.11	43.05	3.1	894	0.35%
2021/08/09	3	43.95	14	44.34	43.75	-11	905	-1.21%
2021/08/06	8.5	44.59	10.1	44.65	44.70	-1.6	912	-0.17%
2021/08/05	27	44.50	9	44.41	44.40	18	938	1.92%
2021/08/04	7	44.29	9.2	44.73	44.45	-2.2	994	-0.22%
2021/08/03	7	43.88	13.3	43.75	44.40	-6.3	1,012	-0.62%
2021/08/02	47.4	43.16	64	43.20	43.20	-16.6	992	-1.67%
2021/07/30	139.6	42.79	72.5	42.87	42.95	67.1	932	7.20%	大買/
2021/07/29	2	40.60	6	40.55	40.60	-4	792	-0.50%
2021/07/28	12	39.83	7	40.31	40.35	5	792	0.63%
2021/07/26	15	40.82	9.1	40.63	40.70	5.9	847	0.70%
2021/07/23	1	40.35	4	40.35	40.40	-3	863	-0.35%
2021/07/22	1	40.00	1	40.10	40.15	0	872	0.00%
2021/07/21	2	40.15	7	40.04	39.90	-5	891	-0.56%
2021/07/20	0.1	40.20	54	40.35	40.60	-53.9	903	-5.97%
2021/07/19	2	40.50	6.2	40.65	40.65	-4.2	915	-0.46%
2021/07/16	4	40.35	2	40.30	40.35	2	947	0.21%
2021/07/15	4	39.90	10	40.01	40.10	-6	962	-0.62%
2021/07/14	0	0.00	1	39.50	39.70	-1	968	-0.10%
2021/07/13	15	39.86	0	0.00	39.60	15	998	1.50%
2021/07/12	2	39.90	1	40.05	40.00	1	1,013	0.10%
2021/07/09	0	40.15	2	40.00	40.00	-2	1,012	-0.20%
2021/07/08	20	40.03	10	39.95	40.05	10	1,028	0.97%
2021/07/07	4	39.68	0	0.00	39.55	4	1,030	0.39%
2021/07/06	4	39.36	1.5	39.30	39.45	2.5	1,056	0.24%
2021/07/05	1	38.95	4	39.19	39.10	-3	1,082	-0.28%
2021/07/01	1	39.00	0	0.00	39.00	1	1,098	0.09%
2021/06/30	27	38.85	0	0.00	38.95	27	1,108	2.44%
2021/06/29	14	38.99	0	0.00	38.80	14	1,120	1.25%
2021/06/28	3	39.03	0	0.00	39.05	3	1,136	0.26%
2021/06/25	1	39.00	1	39.05	39.10	0	1,161	0.00%
2021/06/23	1	39.00	2	39.00	39.05	-1	1,278	-0.08%
2021/06/21	0	0.00	2	38.85	38.90	-2	1,484	-0.13%
2021/06/18	1	39.15	0	0.00	39.15	1	1,527	0.07%
2021/06/15	0	0.00	5	39.37	39.40	-5	1,616	-0.31%
2021/06/11	0	0.00	11	39.15	39.25	-11	1,647	-0.67%
2021/06/10	2	38.85	6	38.89	38.90	-4	1,677	-0.24%
2021/06/09	2	38.80	1	39.05	38.85	1	1,686	0.06%
2021/06/08	0	0.00	7	38.85	38.85	-7	1,702	-0.41%
2021/06/07	17	38.46	44	38.34	38.50	-27	1,704	-1.58%
2021/06/04	2	38.95	3	38.88	38.85	-1	1,699	-0.06%
2021/06/02	14	39.26	16	39.34	39.35	-2	1,731	-0.12%
2021/06/01	9	38.96	3.1	38.95	38.95	5.9	1,758	0.34%
2021/05/31	8	38.83	7	38.99	38.90	1	1,783	0.06%
2021/05/28	5	39.27	2.1	39.31	39.25	2.9	1,793	0.16%
2021/05/27	0	0.00	16	39.13	39.30	-16	1,805	-0.89%
2021/05/26	1	39.30	0	0.00	39.35	1	1,810	0.06%
2021/05/25	3	39.52	2	39.60	39.35	1	1,818	0.05%
2021/05/24	17	39.23	25	39.12	39.30	-8	1,823	-0.44%
2021/05/21	4	38.69	2	38.93	38.85	2	1,826	0.11%
2021/05/20	15	38.75	19	38.62	38.25	-4	1,833	-0.22%
2021/05/19	3	37.95	4	37.95	38.05	-1	1,830	-0.05%
2021/05/18	20	37.32	29	37.35	38.10	-9	1,840	-0.49%
2021/05/17	46.2	36.66	83.1	36.54	36.15	-36.9	1,839	-2.00%
2021/05/14	43.1	37.25	24	37.60	37.30	19.1	1,806	1.06%
2021/05/13	86	37.52	54	37.83	37.55	32	1,779	1.80%
2021/05/12	67.3	38.51	94	38.14	38.35	-26.7	1,745	-1.53%
2021/05/11	134	40.12	135	39.96	39.75	-1	1,681	-0.06%	大買/大賣/
2021/05/10	15	40.28	21.3	40.34	40.40	-6.3	1,666	-0.38%
2021/05/07	42	39.99	24.6	39.80	39.95	17.4	1,655	1.05%
2021/05/06	16	39.97	33	39.85	39.80	-17	1,645	-1.03%
2021/05/05	24	39.81	46	39.63	39.60	-22	1,641	-1.34%
2021/05/04	101	39.50	83	39.62	39.25	18	1,636	1.10%	大買/
2021/05/03	37.1	40.26	38.3	40.30	40.15	-1.3	1,606	-0.08%
2021/04/29	20	40.70	12	40.68	40.75	8	1,608	0.50%
2021/04/28	17	40.33	8	40.51	40.35	9	1,605	0.56%
2021/04/27	3	40.37	6	40.28	40.30	-3	1,621	-0.18%
2021/04/26	5	40.04	7.3	39.97	39.95	-2.3	1,605	-0.14%
2021/04/23	5.3	39.95	6	39.84	39.90	-0.7	1,599	-0.04%
2021/04/22	22	39.77	34	39.97	39.75	-12	1,617	-0.74%
2021/04/21	19	39.76	4	39.68	39.80	15	1,594	0.94%
2021/04/20	2.2	39.67	2	39.65	39.60	0.2	1,598	0.01%
2021/04/19	17	39.76	20	39.72	39.75	-3	1,625	-0.18%
2021/04/16	3.8	39.01	2	39.15	39.25	1.8	1,600	0.11%
2021/04/15	4	38.48	9	38.61	38.70	-5	1,622	-0.31%
2021/04/14	8	38.54	7	38.49	38.55	1	1,624	0.06%
2021/04/13	8	38.56	11	38.60	38.45	-3	1,633	-0.18%
2021/04/12	25.1	38.37	12	38.34	38.35	13.1	1,648	0.79%
2021/04/09	11.2	38.62	26.2	38.57	38.65	-15	1,628	-0.92%
2021/04/08	5	38.94	6	38.95	38.95	-1	1,616	-0.06%
2021/04/07	19.3	38.90	20	38.93	38.95	-0.7	1,609	-0.04%
2021/04/06	1	38.90	9	38.91	38.85	-8	1,610	-0.50%
2021/04/01	8.1	38.87	3	38.85	38.90	5.1	1,603	0.32%
2021/03/31	25.1	38.78	11	38.80	38.80	14.1	1,593	0.88%
2021/03/30	18	38.88	16	38.86	38.90	2	1,582	0.13%
2021/03/29	40.4	38.67	27	38.76	38.85	13.4	1,563	0.86%
2021/03/26	75	39.09	57.1	39.05	39.10	17.9	1,513	1.18%
2021/03/25	183.3	39.20	159	39.51	39.60	24.3	1,493	1.63%	大買/大賣/
2021/03/24	15	42.28	14	42.62	42.75	1	1,296	0.08%
2021/03/23	80	42.68	40	42.59	42.60	40	1,294	3.09%
2021/03/22	15.1	43.22	1	43.00	43.90	14.1	1,256	1.12%
2021/03/19	30	42.29	14	42.45	42.50	16	1,229	1.30%
2021/03/18	30	42.43	33	42.60	42.75	-3	1,214	-0.25%
2021/03/17	43	41.26	27	41.40	41.40	16	1,195	1.34%
2021/03/16	37	41.22	37	41.29	41.40	0	1,185	0.00%
2021/03/15	13	40.44	1	40.40	40.80	12	1,223	0.98%
2021/03/12	115	40.10	111	40.28	40.30	4	1,272	0.31%	大買/大賣/
2021/03/11	20	40.20	10	40.30	40.30	10	1,289	0.78%
2021/03/10	5	40.15	3	40.37	40.20	2	1,290	0.15%
2021/03/09	27	39.83	35	40.10	40.20	-8	1,292	-0.62%
2021/03/08	11	40.06	13	40.09	40.15	-2	1,281	-0.16%
2021/03/05	46	40.98	12	40.50	40.40	34	1,275	2.67%
2021/03/04	24	40.43	6	40.44	40.80	18	1,253	1.44%
2021/03/03	19	39.75	26	39.94	40.10	-7	1,245	-0.56%
2021/03/02	18	39.93	6	39.99	39.95	12	1,237	0.97%
2021/02/26	21	39.67	26	39.81	39.85	-5	1,233	-0.41%
2021/02/25	3	39.55	15	39.74	39.90	-12	1,237	-0.97%
2021/02/24	32	39.68	18	39.75	39.75	14	1,246	1.12%
2021/02/23	9.7	39.60	23	39.70	39.85	-13.4	1,313	-1.02%
2021/02/22	56.5	39.37	57	39.37	39.50	-0.6	1,319	-0.04%
2021/02/19	51	39.00	53	39.17	39.20	-2	1,339	-0.15%
2021/02/18	91	38.91	104	39.11	39.20	-13	1,351	-0.96%	大賣/
2021/02/17	41.1	38.74	108	38.73	39.15	-66.9	1,345	-4.97%	大賣/
2021/02/05	41.1	38.04	45.2	38.21	38.20	-4.1	1,332	-0.31%
2021/02/04	55	38.06	48	38.18	38.15	7	1,336	0.52%
2021/02/03	71	37.94	64	38.10	38.10	7	1,357	0.52%
2021/02/02	106	37.85	73	38.02	38.15	33	1,381	2.39%	大買/
2021/02/01	252	37.61	280	37.83	37.95	-28	1,383	-2.02%	大買/大賣/
2021/01/29	47	37.90	46	38.00	38.05	1	1,362	0.07%
2021/01/28	18	37.81	17	38.00	38.10	1	1,356	0.07%
2021/01/27	45	37.79	48	37.95	37.95	-3	1,363	-0.22%
2021/01/26	43	38.01	16	38.21	38.10	27	1,357	1.99%
2021/01/25	26.4	37.56	31	37.70	38.10	-4.6	1,360	-0.34%
2021/01/22	110	37.02	135	37.38	37.45	-25	1,370	-1.82%	大買/大賣/
2021/01/21	56	37.40	49	37.60	37.65	7	1,348	0.52%
2021/01/20	48	37.61	22	37.60	37.70	26	1,336	1.95%
2021/01/19	27	38.12	27	38.29	38.20	0	1,307	0.00%
2021/01/18	23	38.01	22	38.03	38.35	1	1,316	0.08%
2021/01/15	105.1	38.24	67.5	38.36	38.35	37.6	1,308	2.87%	大買/
2021/01/14	59	38.84	55	39.00	39.00	4	1,324	0.30%
2021/01/13	77	39.09	71	39.33	39.35	6	1,319	0.45%
2021/01/12	67	39.29	65	39.58	39.65	2	1,296	0.15%
2021/01/11	2	39.75	18	39.91	39.95	-16	1,277	-1.25%
2021/01/08	48	39.82	74	39.93	40.00	-26	1,272	-2.04%
2021/01/07	2	40.20	12	40.19	40.20	-10	1,240	-0.81%
2021/01/06	19	40.03	20.2	39.99	40.10	-1.2	1,254	-0.10%
2021/01/05	30	39.81	84	39.78	39.95	-54	1,233	-4.38%
2021/01/04	8	39.30	12	39.51	39.55	-4	1,208	-0.33%
2020/12/31	42	39.22	41	39.32	39.40	1	1,203	0.08%
2020/12/30	36	39.01	16	39.10	39.10	20	1,198	1.67%
2020/12/29	32.5	38.95	37	39.18	39.20	-4.5	1,213	-0.37%
2020/12/28	36	39.03	45	39.12	39.20	-9	1,247	-0.72%
2020/12/25	18	39.15	27	39.28	39.30	-9	1,261	-0.71%
2020/12/24	40	39.10	56	39.23	39.20	-16	1,264	-1.27%
2020/12/23	5	38.95	15.2	39.03	39.00	-10.2	1,266	-0.80%
2020/12/22	62	38.86	39	39.13	38.95	23	1,298	1.77%
2020/12/21	84	39.25	63.1	39.17	39.20	21	1,316	1.59%
2020/12/18	2	38.25	15	38.40	38.40	-13	1,302	-1.00%
2020/12/17	47	38.09	66	38.31	38.45	-19	1,311	-1.45%
2020/12/16	33.2	38.12	36	38.31	38.30	-2.8	1,313	-0.21%
2020/12/15	85	38.04	75	38.15	38.20	10	1,340	0.75%
2020/12/14	11	38.05	0	0.00	38.10	11	1,358	0.81%
2020/12/11	45	37.87	32	38.07	38.25	13	1,437	0.90%
2020/12/10	46.1	38.32	23.2	38.49	38.35	22.8	1,468	1.55%
2020/12/09	137.6	37.44	69	37.85	37.90	68.6	1,458	4.71%	大買/
2020/12/08	93.1	38.71	82.5	38.59	38.25	10.6	1,396	0.76%
2020/12/07	19	39.78	31	40.02	39.80	-12	1,345	-0.89%
2020/12/04	47.1	39.53	12	39.65	39.60	35.1	1,327	2.64%
2020/12/03	6.3	39.60	7	39.61	39.70	-0.8	1,333	-0.06%
2020/12/02	5	39.53	17	39.73	39.80	-12	1,348	-0.89%
2020/12/01	1	39.35	4	39.38	39.65	-3	1,362	-0.22%
2020/11/30	20.2	39.69	10	39.60	39.60	10.2	1,370	0.74%
2020/11/27	72.6	39.69	72	39.64	39.90	0.6	1,370	0.04%
2020/11/26	20	39.03	23	39.09	39.10	-3	1,371	-0.22%
2020/11/25	7	39.00	11	39.14	39.10	-4	1,383	-0.29%
2020/11/24	33	39.05	25	39.06	39.10	8	1,382	0.58%
2020/11/23	15	38.92	27.2	39.27	39.30	-12.2	1,386	-0.88%
2020/11/20	141.2	39.19	72	39.07	38.95	69.2	1,381	5.01%	大買/
2020/11/19	33	40.24	13	40.34	40.45	20	1,358	1.47%
2020/11/18	19.2	40.22	10	40.13	40.25	9.2	1,429	0.64%
2020/11/17	17	39.75	21	39.67	39.70	-4	1,429	-0.28%
2020/11/16	3	39.28	4	39.24	39.35	-1	1,446	-0.07%
2020/11/13	0	0.00	0	39.30	39.35	0	1,464	0.00%
2020/11/12	8	39.11	3	39.28	39.45	5	1,475	0.34%
2020/11/11	49.2	39.65	26	39.75	39.55	23.2	1,475	1.57%
2020/11/10	21.1	39.20	28	39.36	39.05	-7	1,458	-0.48%
2020/11/09	32	39.00	30	39.00	39.00	2	1,443	0.14%
2020/11/06	13.1	38.59	13	38.67	38.65	0.1	1,440	0.01%
2020/11/05	0	0.00	14	38.71	38.85	-14	1,446	-0.97%
2020/11/04	22.2	38.14	5	38.57	38.65	17.2	1,447	1.19%
2020/11/03	2.1	38.42	0	0.00	38.45	2.1	1,445	0.15%
2020/11/02	2.9	38.36	13	38.24	38.45	-10.1	1,455	-0.69%
2020/10/30	62.1	38.52	37	38.62	38.60	25.1	1,449	1.73%
2020/10/29	2	39.00	4	38.85	39.15	-2	1,435	-0.14%
2020/10/28	36.3	39.45	17	39.51	39.45	19.3	1,445	1.33%
2020/10/27	5.1	39.71	3	39.77	39.80	2.1	1,469	0.14%
2020/10/26	28.5	40.01	28	39.81	39.75	0.5	1,491	0.03%
2020/10/23	10	39.64	4	39.49	39.70	6	1,506	0.40%
2020/10/22	3	39.17	18	39.21	39.70	-15	1,512	-0.99%
2020/10/21	1	39.05	6.4	39.08	39.05	-5.4	1,485	-0.36%
2020/10/20	4	39.10	1	39.05	39.15	3	1,495	0.20%
2020/10/19	3	39.17	52	39.13	39.20	-49	1,504	-3.26%
2020/10/16	24	38.54	32	38.75	38.80	-8	1,496	-0.53%
2020/10/15	37	38.26	36	38.46	38.70	1	1,499	0.07%
2020/10/14	43	38.83	37	38.98	38.90	6	1,493	0.40%
2020/10/13	8	38.34	23	38.60	38.80	-15	1,501	-1.00%
2020/10/12	6	38.42	20	38.40	38.55	-14	1,528	-0.92%
2020/10/08	22	38.43	14	38.64	38.50	8	1,566	0.51%
2020/10/07	52.1	38.52	52	38.59	38.65	0.1	1,579	0.01%
2020/10/06	37	38.79	52	39.02	39.00	-15	1,616	-0.93%
2020/10/05	3	39.12	23	39.03	39.20	-20	1,665	-1.20%
2020/09/30	16	38.03	84	37.86	38.00	-68	1,736	-3.92%
2020/09/29	3	37.45	24	37.50	37.45	-21	1,901	-1.10%
2020/09/28	21	37.33	22	37.35	37.25	-1	1,993	-0.05%
2020/09/25	94.4	36.57	160	36.66	36.95	-65.6	2,064	-3.18%	大賣/
2020/09/24	135	37.01	30	37.12	37.05	105	2,129	4.93%	大買/鉅額交易
2020/09/23	41	37.65	35	37.90	37.90	6	2,133	0.28%
2020/09/22	3	38.17	2	38.18	38.00	1	2,155	0.05%
2020/09/21	2	37.98	30	38.22	38.30	-28	2,185	-1.28%
2020/09/18	67	38.00	31	38.07	38.05	36	2,207	1.63%
2020/09/17	20	38.73	0.4	38.45	38.55	19.6	2,184	0.90%
2020/09/16	72	38.87	59	38.74	38.70	13	2,193	0.59%
2020/09/15	43	37.98	157	37.95	38.35	-114	2,168	-5.26%	大賣/鉅額交易
2020/09/14	29	37.15	61	37.21	37.20	-32	2,140	-1.49%
2020/09/11	32	36.57	33	36.75	36.80	-1	2,144	-0.05%
2020/09/10	0	0.00	1	37.00	36.85	-1	2,141	-0.05%
2020/09/09	83	36.55	121	36.73	36.85	-38	2,155	-1.76%	大賣/
2020/09/08	63	36.86	5	37.05	37.05	58	2,153	2.69%
2020/09/07	11	37.11	48	37.23	37.25	-37	2,170	-1.71%
2020/09/04	7	36.61	126	36.77	36.85	-119	2,213	-5.38%	大賣/鉅額交易
2020/09/03	72	36.85	70	36.96	36.95	2	2,204	0.09%
2020/09/02	50	37.27	37.6	37.32	37.15	12.4	2,198	0.57%
2020/09/01	39	37.28	81	37.41	37.50	-42	2,213	-1.90%
2020/08/31	33	37.83	31	37.85	37.80	2	2,206	0.09%
2020/08/28	44	37.50	23	37.63	37.60	21	2,204	0.95%
2020/08/27	17	37.32	37	37.56	37.65	-20	2,232	-0.90%
2020/08/26	34	36.97	59	37.07	37.30	-25	2,239	-1.12%
2020/08/25	121.1	37.24	79	37.49	37.25	42.1	2,270	1.85%	大買/
2020/08/24	57	37.16	111.9	37.44	37.85	-54.9	2,238	-2.45%	大賣/
2020/08/21	68	35.66	72	35.88	35.90	-4	2,183	-0.18%
2020/08/20	62	34.98	44	34.76	35.20	18	2,186	0.82%
2020/08/19	30	35.77	50	35.89	35.90	-20	2,184	-0.92%
2020/08/18	51	35.10	52	35.12	35.30	-1	2,221	-0.05%
2020/08/17	4.1	35.19	2	35.30	35.35	2.1	2,223	0.09%
2020/08/14	55	35.26	14	35.40	35.35	41	2,226	1.84%
2020/08/13	34.2	35.30	22	35.51	35.50	12.2	2,230	0.55%
2020/08/12	1	35.35	0	35.55	35.70	1	2,234	0.04%
2020/08/11	5.1	35.69	5	35.89	35.75	0.1	2,260	0.00%
2020/08/10	1	35.35	11	35.31	35.40	-10	2,271	-0.44%
2020/08/07	4	35.08	1	35.50	35.45	3	2,309	0.13%
2020/08/06	70	35.39	16	35.51	35.45	54	2,308	2.34%
2020/08/05	0	0.00	30	35.75	35.80	-30	2,318	-1.29%
2020/08/04	10	35.25	43	35.51	35.55	-33	2,347	-1.41%
2020/08/03	57	35.64	59	35.78	35.50	-2	2,355	-0.08%
2020/07/31	95	36.42	100	36.34	36.35	-5	2,352	-0.21%
2020/07/30	49	35.75	32	35.87	36.00	17	2,345	0.72%
2020/07/29	24	34.97	28.2	34.53	35.00	-4.2	2,332	-0.18%
2020/07/28	61	33.27	52.2	33.56	33.65	8.9	2,331	0.38%
2020/07/27	81	33.57	65	33.76	33.80	16	2,356	0.68%
2020/07/24	88	34.12	64	34.35	34.35	24	2,369	1.01%
2020/07/23	35	34.49	43	34.70	34.75	-8	2,368	-0.34%
2020/07/22	45	34.86	74	34.74	34.70	-29	2,383	-1.22%
2020/07/21	21.2	34.83	0	0.00	35.00	21.2	2,377	0.89%
2020/07/20	52	34.56	11	34.73	34.90	41	2,376	1.72%
2020/07/17	101	34.90	46.1	34.98	35.00	54.9	2,395	2.29%	大買/
2020/07/16	87	34.76	72	35.11	35.20	15	2,413	0.62%
2020/07/15	65.2	34.09	105	34.34	34.60	-39.8	2,394	-1.66%	大賣/
2020/07/14	123	32.95	60.7	33.24	33.30	62.3	2,376	2.62%	大買/
2020/07/13	136.1	33.05	77.3	33.30	33.35	58.9	2,361	2.49%	大買/
2020/07/10	133	33.06	128.1	33.69	33.75	5	2,330	0.21%	大買/大賣/
2020/07/09	208.5	34.44	69.3	34.21	34.15	139.2	2,279	6.11%	大買/鉅額交易
2020/07/08	143	36.33	80	35.83	35.85	63	2,192	2.87%	大買/
2020/07/07	45	38.96	85.1	39.10	39.40	-40.1	2,044	-1.96%
2020/07/06	28.6	38.99	78	39.04	39.50	-49.4	1,963	-2.52%
2020/07/03	60	38.03	203	37.79	38.70	-143	1,897	-7.53%	大賣/鉅額交易
2020/07/02	30	36.83	65	36.81	36.85	-35	1,813	-1.93%
2020/07/01	26	36.15	43	36.29	36.35	-17	1,795	-0.95%
2020/06/30	75	36.04	24	36.24	36.20	51	1,773	2.88%
2020/06/29	82	35.95	112	35.99	36.00	-30	1,770	-1.69%	大賣/
2020/06/24	18	35.74	6	35.88	35.90	12	1,784	0.67%
2020/06/23	137	35.95	95	36.04	35.80	42	1,936	2.17%	大買/
2020/06/22	45	35.84	81	35.68	36.15	-36	1,911	-1.88%
2020/06/19	20	34.68	39	34.86	34.90	-19	1,884	-1.01%
2020/06/18	18	34.49	54	34.66	34.70	-36	1,884	-1.91%
2020/06/17	29	34.15	16	34.26	34.40	13	1,889	0.69%
2020/06/16	25	33.94	28	34.07	34.20	-3	1,925	-0.16%
2020/06/15	27	33.71	35	33.89	33.85	-8	1,981	-0.40%
2020/06/12	101	33.58	95	33.66	34.05	6	2,007	0.30%	大買/
2020/06/11	135	34.03	79	34.07	34.20	56	2,034	2.75%	大買/
2020/06/10	23	34.70	25	34.78	34.80	-2	2,014	-0.10%
2020/06/09	30	34.65	2	34.90	34.90	28	2,087	1.34%
2020/06/08	20	34.64	29	34.70	34.75	-9	2,132	-0.42%
2020/06/05	8.6	34.96	44	34.96	35.00	-35.4	2,122	-1.67%
2020/06/04	4	34.78	21	34.91	34.90	-17	2,158	-0.79%
2020/06/03	74	34.94	149	34.93	34.90	-75	2,179	-3.44%	大賣/
2020/06/02	12	34.58	9	34.82	34.75	3	2,159	0.14%
2020/06/01	8	34.81	21	34.84	34.60	-13	2,151	-0.60%
2020/05/29	12	33.92	5	33.99	34.05	7	2,142	0.33%
2020/05/28	22	33.59	14	33.80	33.85	8	2,139	0.37%
2020/05/27	7	33.88	15	33.91	34.00	-8	2,147	-0.37%
2020/05/26	15	33.74	3	33.77	33.70	12	2,157	0.56%
2020/05/25	14	32.98	40	33.13	33.35	-26	2,133	-1.22%
2020/05/22	2	32.10	9.5	32.16	32.10	-7.5	2,085	-0.36%
2020/05/21	1	32.00	6	32.08	32.15	-5	2,092	-0.24%
2020/05/20	2	31.90	4	32.03	32.10	-2	2,094	-0.10%
2020/05/18	7	31.87	18	31.76	31.95	-11	2,074	-0.53%
2020/05/15	26	30.96	15	31.41	31.45	11	2,050	0.54%
2020/05/14	50	31.26	29	31.44	31.45	21	2,038	1.03%
2020/05/13	1	31.80	6	31.68	31.80	-5	2,007	-0.25%
2020/05/12	33	31.74	99	31.75	31.85	-66	2,023	-3.26%
2020/05/11	130	31.91	136	32.01	32.15	-6	2,011	-0.30%	大買/大賣/
2020/05/08	38	31.64	4	31.71	31.60	34	1,990	1.71%
2020/05/07	7	31.69	2	31.65	31.75	5	1,982	0.25%
2020/05/06	104	31.78	31	31.77	31.80	73	1,983	3.68%	大買/
2020/05/05	25	31.84	10	32.00	32.00	15	1,973	0.76%
2020/05/04	9	31.83	13	31.81	32.00	-4	1,975	-0.20%
2020/04/30	43.1	32.42	18	32.48	32.40	25.1	1,959	1.28%
2020/04/29	5	31.69	14.6	31.71	32.00	-9.6	1,952	-0.49%
2020/04/28	9	31.18	14	31.20	31.30	-5	1,947	-0.26%
2020/04/27	10	30.88	13	30.92	30.95	-3	1,991	-0.15%
2020/04/24	11	30.50	12	30.51	30.65	-1	1,972	-0.05%
2020/04/23	12	30.55	10	30.70	30.65	2	1,972	0.10%
2020/04/22	150	30.19	152	30.12	30.65	-2	1,967	-0.10%	大買/大賣/
2020/04/21	156	30.07	155	29.95	30.05	1	1,942	0.05%	大買/大賣/
2020/04/20	2	30.50	3	30.60	30.75	-1	1,901	-0.05%
2020/04/17	26	30.62	13	30.75	30.80	13	1,900	0.68%
2020/04/16	10	30.67	10	30.60	30.80	0	1,883	0.00%
2020/04/15	14	30.77	11	30.74	30.90	3	1,878	0.16%
2020/04/14	10	30.64	19	30.73	30.80	-9	1,873	-0.48%
2020/04/13	59	30.70	56.2	30.82	30.65	2.8	1,877	0.15%
2020/04/10	3	29.88	40	29.87	30.35	-37	1,878	-1.97%
2020/04/09	35	29.58	21	29.60	29.50	14	1,869	0.75%
2020/04/08	29	29.21	35	29.20	29.30	-6	1,870	-0.32%
2020/04/07	43	29.15	32	29.10	29.15	11	1,947	0.56%
2020/04/06	25	28.65	22	28.70	28.95	3	2,008	0.15%
2020/04/01	69.4	28.88	67	28.85	28.90	2.4	2,005	0.12%
2020/03/31	22	29.02	2	29.38	29.00	20	2,002	1.00%
2020/03/30	31	28.20	31	28.72	28.85	0	1,993	0.00%
2020/03/27	221	29.56	166.2	29.54	28.30	54.9	1,989	2.76%	大買/大賣/
2020/03/26	0	0.00	5	27.20	27.20	-5	1,862	-0.27%
2020/03/25	35	24.64	52.2	24.69	24.75	-17.2	1,861	-0.92%
2020/03/24	35	23.41	22	23.39	23.60	13	1,842	0.71%
2020/03/23	41	21.54	43	21.68	22.30	-2	1,846	-0.11%
2020/03/20	21	21.47	24	22.01	22.35	-3	1,855	-0.16%
2020/03/19	188.1	20.90	42	21.22	20.45	146.1	1,817	8.04%	大買/鉅額交易
2020/03/18	120	23.06	69.1	22.86	22.70	50.9	1,755	2.90%	大買/
2020/03/17	55	23.07	54	23.72	24.00	1	1,742	0.06%
2020/03/16	26.2	24.57	38	24.67	24.70	-11.9	1,713	-0.69%
2020/03/13	94	24.63	156	24.95	26.55	-62	1,715	-3.61%	大賣/
2020/03/12	87	26.29	130.3	26.25	27.00	-43.3	1,674	-2.58%	大賣/
2020/03/11	14.2	27.74	11	27.88	27.55	3.2	1,632	0.20%
2020/03/10	272	27.16	295	27.15	27.75	-23	1,618	-1.42%	大買/大賣/
2020/03/09	59	28.30	69	28.22	28.00	-10	1,569	-0.64%
2020/03/06	23	29.25	20	29.65	29.25	3	1,532	0.20%
2020/03/05	15.3	29.33	14	29.54	29.40	1.3	1,525	0.08%
2020/03/04	46.2	28.84	44	28.91	28.90	2.2	1,530	0.14%
2020/03/03	45	29.69	25	29.65	29.50	20	1,523	1.31%
2020/03/02	60	29.13	102	29.11	29.40	-42	1,522	-2.76%	大賣/
2020/02/27	50	30.13	35	30.02	29.90	15	1,510	0.99%
2020/02/26	4	30.83	2	31.03	31.05	2	1,526	0.13%
2020/02/25	21	31.07	1	31.30	31.30	20	1,526	1.31%
2020/02/24	27	31.44	3	31.60	31.60	24	1,535	1.56%
2020/02/21	39	32.23	18	32.26	32.20	21	1,544	1.36%
2020/02/19	0	0.00	11	32.30	32.45	-11	1,585	-0.69%
2020/02/18	1	32.30	0	0.00	32.25	1	1,592	0.06%
2020/02/17	1	32.40	2	32.48	32.50	-1	1,598	-0.06%
2020/02/14	5	32.60	0	0.00	32.60	5	1,595	0.31%
2020/02/13	0	0.00	21.3	32.06	32.50	-21.3	1,598	-1.33%
2020/02/12	13	31.53	28.1	31.76	31.75	-15.1	1,582	-0.95%
2020/02/11	1.3	31.05	0	0.00	31.40	1.3	1,577	0.08%
2020/02/10	1	30.45	2.1	30.70	30.70	-1.1	1,576	-0.07%
2020/02/07	103.2	30.55	27	30.40	30.65	76.2	1,595	4.77%	大買/
2020/02/06	5	30.98	0	0.00	30.95	5	1,594	0.31%
2020/02/05	27	30.50	16.1	30.47	30.40	10.9	1,587	0.69%
2020/02/04	22	30.46	22	30.55	30.75	0	1,592	0.00%
2020/02/03	38.1	29.91	26	30.01	30.35	12.1	1,612	0.75%
2020/01/31	5.4	30.39	9	30.74	30.75	-3.6	1,621	-0.22%
2020/01/30	99.2	30.12	22	30.50	29.85	77.2	1,629	4.74%
2020/01/20	35	32.39	8	32.33	32.35	27	1,584	1.70%
2020/01/17	7	31.86	1	32.05	32.00	6	1,610	0.37%
2020/01/16	8	32.03	0	31.80	32.05	8	1,617	0.49%
2020/01/15	1	31.90	3	31.90	31.80	-2	1,646	-0.12%
2020/01/14	2	32.00	1	32.05	32.00	1	1,678	0.06%
2020/01/13	8	32.05	27	32.10	32.00	-19	1,683	-1.13%
2020/01/10	3	31.63	0	0.00	31.35	3	1,678	0.18%
2020/01/09	1	31.75	0	0.00	31.60	1	1,689	0.06%
2020/01/08	2	31.45	0	0.00	31.60	2	1,688	0.12%
2020/01/07	20	31.96	17	32.03	31.75	3	1,675	0.18%
2020/01/06	35	31.15	137	31.22	31.65	-102	1,665	-6.13%	大賣/鉅額交易
2020/01/03	79.3	31.72	46	31.77	31.95	33.3	1,633	2.04%
2020/01/02	14	32.04	14.7	32.19	32.10	-0.7	1,604	-0.04%
2019/12/31	221	31.58	280	31.59	31.60	-59	1,585	-3.72%	大買/大賣/
2019/12/30	189.1	33.15	190	33.06	33.00	-0.9	1,492	-0.06%	大買/大賣/
2019/12/27	7	33.81	17	33.86	34.10	-10	1,420	-0.70%
2019/12/26	44	33.44	4	33.48	33.65	40	1,399	2.86%
2019/12/25	115	33.31	117	33.21	33.25	-2	1,390	-0.14%	大買/大賣/
2019/12/24	131	33.49	224	33.35	33.55	-93	1,361	-6.83%	大買/大賣/
2019/12/23	205	32.48	223	32.48	32.60	-18	1,318	-1.36%	大買/大賣/
2019/12/20	25	31.47	25	31.43	31.45	0	1,291	0.00%
2019/12/19	31	31.40	7	31.51	31.40	24	1,279	1.88%
2019/12/18	34	31.29	35	31.30	31.30	-1	1,273	-0.08%
2019/12/17	2	31.00	45	30.70	30.95	-43	1,258	-3.42%
2019/12/16	10	30.44	17	30.36	30.45	-7	1,230	-0.57%
2019/12/13	13	30.22	20	30.37	30.40	-7	1,226	-0.57%
2019/12/12	78	30.01	90	30.05	30.45	-12	1,212	-0.99%
2019/12/11	76	30.12	45	30.16	29.95	31	1,192	2.60%
2019/12/10	95.2	30.70	36.6	30.82	30.50	58.6	1,169	5.01%
2019/12/09	15	30.01	31.8	30.12	30.60	-16.8	1,149	-1.46%
2019/12/06	19	29.08	52	29.26	29.30	-33	1,125	-2.93%
2019/12/05	19	28.74	24.8	28.86	28.85	-5.8	1,135	-0.51%
2019/12/04	24.2	28.65	76	28.71	28.75	-51.8	1,166	-4.44%
2019/12/03	24	28.90	107	28.87	28.85	-83	1,164	-7.13%	大賣/
2019/12/02	28	28.69	36	28.80	28.95	-8	1,169	-0.68%
2019/11/29	71	28.59	119	28.72	28.70	-48	1,176	-4.08%	大賣/
2019/11/28	70.1	28.93	82	28.97	28.95	-11.9	1,163	-1.02%
2019/11/27	8	28.62	12.9	28.76	28.80	-4.9	1,137	-0.43%
2019/11/26	77	28.04	103	28.12	28.45	-26	1,128	-2.30%	大賣/
2019/11/25	81	28.49	81	28.35	28.20	0	1,117	0.00%
2019/11/22	15	28.55	3	28.60	28.60	12	1,065	1.13%
2019/11/21	46.1	28.43	0	0.00	28.45	46.1	1,060	4.35%
2019/11/20	32	28.12	10	28.28	28.40	22	1,036	2.12%
2019/11/19	58	27.72	50	27.86	27.85	8	1,010	0.79%
2019/11/18	0	0.00	7	27.30	27.20	-7	970	-0.72%
2019/11/15	2	27.08	2	27.10	27.10	0	974	0.00%
2019/11/14	6	26.88	61	26.91	26.95	-55	974	-5.65%
2019/11/13	0	0.00	12	26.53	26.70	-12	968	-1.24%
2019/11/12	14	26.38	0	0.00	26.35	14	976	1.43%
2019/11/11	1	26.30	0.4	26.30	26.35	0.6	980	0.06%
2019/11/08	5	26.56	2	26.75	26.55	3	995	0.30%
2019/11/07	20	26.10	0	0.00	26.20	20	1,026	1.95%
2019/11/06	32	26.10	7	26.01	26.20	25	1,031	2.42%
2019/11/05	19	26.24	5	26.34	26.40	14	1,011	1.38%
2019/11/04	3	26.73	3	26.55	26.55	0	1,018	0.00%
2019/11/01	28	26.62	17	26.54	26.80	11	1,020	1.08%
2019/10/31	24	27.09	9	27.16	26.85	15	1,009	1.49%
2019/10/30	7	27.20	8	27.08	27.25	-1	981	-0.10%
2019/10/29	27	26.81	46.9	26.80	26.75	-19.9	953	-2.09%
2019/10/28	10	26.33	4	26.38	26.40	6	942	0.64%
2019/10/25	11	25.85	3	26.00	25.85	8	948	0.84%
2019/10/24	15	25.49	12	25.52	25.55	3	923	0.32%
2019/10/23	20	25.89	9	25.81	25.60	11	924	1.19%
2019/10/22	12	25.23	22.6	25.09	25.50	-10.6	917	-1.16%
2019/10/21	0	0.00	22	24.88	24.85	-22	908	-2.42%
2019/10/18	20	24.33	61.3	24.54	24.70	-41.3	904	-4.56%
2019/10/17	24	24.39	53	24.43	24.35	-29	916	-3.17%
2019/10/16	2	23.85	10	23.80	23.95	-8	916	-0.87%
2019/10/15	3	23.60	0	0.00	23.55	3	925	0.32%
2019/10/14	32	23.52	0.2	23.50	23.60	31.9	955	3.33%
2019/10/09	4.4	23.72	0	0.00	23.75	4.4	964	0.46%
2019/10/08	8	23.81	2	23.90	23.85	6	967	0.62%
2019/10/07	9	23.93	0	0.00	23.95	9	971	0.93%
2019/10/04	6	23.92	2	24.20	23.95	4	992	0.40%
2019/10/03	3	24.05	3	24.12	24.00	0	1,000	0.00%
2019/10/01	1	24.05	0.3	23.95	24.00	0.7	1,026	0.07%
2019/09/26	0	0.00	20	23.68	23.65	-20	1,063	-1.88%
2019/09/25	35	23.50	0	0.00	23.50	35	1,084	3.23%
2019/09/24	2	23.80	2	23.80	23.85	0	1,094	0.00%
2019/09/23	2	23.85	0.2	23.80	23.90	1.9	1,102	0.17%
2019/09/20	2	23.90	1	23.60	23.85	1	1,183	0.08%
2019/09/19	5	23.45	5	23.35	23.65	0	1,215	0.00%
2019/09/18	6	23.47	0	0.00	23.45	6	1,241	0.48%
2019/09/17	3	23.50	0	0.00	23.55	3	1,260	0.24%
2019/09/16	21	23.42	4.3	23.45	23.65	16.7	1,282	1.30%
2019/09/12	4.3	23.37	1	23.40	23.35	3.3	1,303	0.25%
2019/09/11	7	23.41	10	23.30	23.30	-3	1,322	-0.23%
2019/09/10	13	23.41	6	23.42	23.60	7	1,310	0.53%
2019/09/09	14.3	23.79	19.1	23.87	23.65	-4.8	1,300	-0.37%
2019/09/06	13	24.28	16	24.43	24.15	-3	1,280	-0.23%
2019/09/05	4	24.31	0	0.00	24.35	4	1,274	0.31%
2019/09/04	0	0.00	3.3	24.47	24.25	-3.3	1,298	-0.25%
2019/09/03	34	24.25	39	24.29	24.20	-5	1,298	-0.38%
2019/09/02	33	24.53	7	24.69	24.45	26	1,295	2.01%
2019/08/30	15.3	24.55	9	24.64	24.65	6.3	1,312	0.48%
2019/08/29	2	24.50	1	24.70	24.70	1	1,348	0.07%
2019/08/28	2	24.95	2	24.85	24.70	0	1,376	0.00%
2019/08/27	5	24.62	1	24.65	24.65	4	1,383	0.29%
2019/08/26	7	24.31	3	24.57	24.70	4	1,420	0.28%
2019/08/23	3	24.38	1	24.40	24.40	2	1,444	0.14%
2019/08/22	3	24.20	2	24.30	24.30	1	1,453	0.07%
2019/08/21	1	24.50	16	24.49	24.50	-15	1,475	-1.02%
2019/08/20	36	24.40	14	24.34	24.10	22	1,499	1.47%
2019/08/19	7	24.75	6	24.80	24.75	1	1,496	0.07%
2019/08/16	11	24.55	2	24.63	24.60	9	1,488	0.60%
2019/08/15	8	24.30	26.7	24.36	24.60	-18.7	1,485	-1.26%
2019/08/14	28	24.45	9	24.57	24.50	19	1,471	1.29%
2019/08/13	7	24.74	8	24.79	24.75	-1	1,457	-0.07%
2019/08/12	10	24.02	95.7	24.49	24.65	-85.7	1,446	-5.92%
2019/08/08	1	23.55	16	23.76	23.85	-15	1,434	-1.05%
2019/08/06	13	22.73	81	23.12	23.20	-68	1,427	-4.76%
2019/08/05	74	23.94	4	23.93	23.60	70	1,410	4.96%
2019/08/02	1	23.20	0	0.00	23.35	1	1,402	0.07%
2019/08/01	0	0.00	1	23.40	23.45	-1	1,398	-0.07%
2019/07/31	3.4	23.21	25	23.24	23.40	-21.6	1,395	-1.55%
2019/07/30	12	23.10	34	23.64	23.05	-22	1,384	-1.59%
2019/07/29	12.2	23.87	19	24.00	23.50	-6.8	1,353	-0.50%
2019/07/26	3	23.73	0.6	23.80	23.95	2.4	1,327	0.18%
2019/07/25	21	23.52	43	23.64	23.60	-22	1,319	-1.67%
2019/07/24	30	24.10	22	24.03	23.85	8	1,305	0.61%
2019/07/23	44	23.40	31.5	23.49	23.55	12.5	1,279	0.98%
2019/07/22	10	22.68	14	22.84	22.90	-4	1,255	-0.32%
2019/07/19	8	23.12	30	23.08	22.95	-22	1,248	-1.76%
2019/07/18	23	22.97	19	23.17	23.20	4	1,233	0.32%
2019/07/17	7	22.73	2	22.80	22.85	5	1,228	0.41%
2019/07/16	0	0.00	51	22.89	22.70	-51	1,214	-4.20%
2019/07/15	6	22.04	25	21.96	22.10	-19	1,183	-1.61%
2019/07/12	0	0.00	2	21.60	21.60	-2	1,165	-0.17%
2019/07/11	1	21.65	4	21.70	21.60	-3	1,164	-0.26%
2019/07/10	8	21.46	60	21.44	21.60	-52	1,159	-4.49%
2019/07/09	0	0.00	2	21.75	21.75	-2	1,138	-0.18%
2019/07/08	5	21.75	8	21.79	21.80	-3	1,130	-0.27%
2019/07/05	9	21.84	85	21.93	21.95	-76	1,117	-6.80%
2019/07/04	3	21.77	4	21.86	21.95	-1	1,096	-0.09%
2019/07/03	1	21.25	5	21.42	21.60	-4	1,082	-0.37%
2019/07/02	6	21.10	4.8	21.19	21.25	1.2	1,065	0.11%
2019/07/01	39	20.30	9	20.34	20.75	30	1,044	2.87%
2019/06/28	1	20.05	0	0.00	20.05	1	1,026	0.10%
2019/06/27	25	20.07	5	20.04	20.05	20	1,019	1.96%
2019/06/26	10	21.17	29	21.14	21.20	-19	935	-2.03%
2019/06/25	80.2	21.15	20	21.25	21.20	60.2	902	6.67%
2019/06/24	10	21.20	6	21.18	21.20	4	880	0.45%
2019/06/21	5	20.91	107	21.08	21.10	-102	874	-11.66%	大賣/鉅額交易
2019/06/20	15	21.04	14	21.11	21.05	1	890	0.11%
2019/06/19	10	21.08	19	21.29	21.30	-9	864	-1.04%
2019/06/18	4	21.11	0	0.00	21.05	4	839	0.48%
2019/06/17	3	21.20	0	0.00	21.05	3	829	0.36%
2019/06/14	1	21.10	0	0.00	21.20	1	821	0.12%
2019/06/13	29	21.25	15	21.30	21.15	14	816	1.71%
2019/06/12	13	20.86	5.4	21.10	21.30	7.6	795	0.96%
2019/06/11	9	20.86	0	0.00	20.85	9	770	1.17%
2019/06/10	11	20.91	5	20.90	20.75	6	766	0.78%
2019/06/06	32	20.88	24	20.95	20.95	8	752	1.06%
2019/06/05	37	21.19	49	21.15	21.05	-12	734	-1.63%
2019/06/04	18	21.80	33	21.71	21.75	-15	694	-2.16%
2019/06/03	13	22.00	4	22.00	22.00	9	666	1.35%
2019/05/31	7	21.80	9	21.85	21.95	-2	646	-0.31%
2019/05/30	4.4	21.45	8.9	21.49	21.60	-4.5	606	-0.74%
2019/05/29	8	20.97	1	21.00	21.05	7	578	1.21%
2019/05/28	12	20.99	2	20.98	20.90	10	571	1.75%
2019/05/27	5	20.73	42.8	20.72	20.80	-37.8	552	-6.84%
2019/05/24	0	0.00	5	20.14	20.20	-5	528	-0.95%
2019/05/23	6.1	19.90	0	0.00	19.95	6.1	508	1.20%
2019/05/22	0	0.00	15.2	19.96	19.95	-15.2	508	-2.99%
2019/05/21	0	0.00	12	19.95	19.85	-12	509	-2.36%
2019/05/20	4	19.76	1	20.05	19.80	3	514	0.58%
2019/05/17	7	19.88	5	20.05	19.80	2	519	0.39%
2019/05/16	33	19.98	37	20.00	20.00	-4	512	-0.78%
2019/05/15	0	0.00	4.6	19.59	19.70	-4.6	498	-0.92%
2019/05/14	1	19.10	6	19.17	19.25	-5	492	-1.02%
2019/05/13	1.1	19.15	5	19.25	19.20	-3.9	490	-0.80%
2019/05/10	3	19.20	1	19.35	19.30	2	490	0.41%
2019/05/09	0	0.00	2	19.25	19.30	-2	491	-0.41%
2019/05/08	28	19.23	0	0.00	19.25	28	494	5.66%
2019/05/07	0	0.00	1	19.15	19.20	-1	505	-0.20%
2019/05/06	1	19.15	10	19.20	19.05	-9	513	-1.75%
2019/05/02	0	0.00	52	19.15	19.25	-52	517	-10.05%
2019/04/29	0	0.00	15	19.05	19.05	-15	539	-2.78%
2019/04/26	17	19.04	0	0.00	19.10	17	538	3.16%
2019/04/24	0.7	19.20	2	19.60	19.25	-1.3	536	-0.24%
2019/04/23	0	0.00	51	19.24	19.30	-51	528	-9.65%
2019/04/18	3	18.75	0	0.00	18.75	3	514	0.58%
2019/04/17	3.1	18.75	0	0.00	18.90	3.1	520	0.60%
2019/04/16	3	18.75	0	0.00	18.75	3	519	0.58%
2019/04/15	0	0.00	30	18.90	18.85	-30	526	-5.70%
2019/04/12	0	0.00	4	18.70	18.75	-4	527	-0.76%
2019/04/11	2	18.80	1	18.75	18.75	1	527	0.19%
2019/04/10	1	18.80	0	0.00	18.80	1	537	0.19%
2019/04/09	7	18.84	6	18.90	18.90	1	543	0.18%
2019/04/08	0	0.00	1	19.10	19.10	-1	543	-0.18%
2019/04/03	2	18.65	2	18.70	18.70	0	537	0.00%
2019/04/02	0	0.00	19	18.74	18.70	-19	539	-3.52%
2019/04/01	9	18.71	19	18.79	18.65	-10	540	-1.85%
2019/03/29	0	0.00	1	18.70	18.75	-1	540	-0.19%
2019/03/28	1	18.70	5	18.70	18.65	-4	541	-0.74%
2019/03/27	3	18.70	0	0.00	18.75	3	535	0.56%
2019/03/26	5	18.60	6	18.60	18.75	-1	531	-0.19%
2019/03/25	53	18.69	219	18.76	18.85	-166	518	-32.02%	大賣/鉅額交易
2019/03/21	0	0.00	0.1	19.60	19.60	-0.1	484	-0.02%
2019/03/20	2	19.55	0	0.00	19.70	2	487	0.41%
2019/03/19	16	19.47	0	0.00	19.50	16	491	3.26%
2019/03/18	28	19.28	9	19.40	19.60	19	494	3.84%
2019/03/15	10	19.33	17	19.38	19.30	-7	496	-1.41%
2019/03/14	9	19.41	0	0.00	19.40	9	492	1.83%
2019/03/13	13.3	19.52	2	19.55	19.50	11.3	491	2.30%
2019/03/12	5	19.60	0	0.00	19.70	5	494	1.01%
2019/03/11	15.1	19.60	0.5	19.60	19.55	14.6	495	2.95%
2019/03/08	0	0.00	4	19.75	19.75	-4	489	-0.82%
2019/03/07	7.1	19.91	3.5	20.04	19.85	3.6	492	0.74%
2019/03/06	2	19.98	0	0.00	20.10	2	490	0.41%
2019/03/05	2.5	19.89	2	19.80	19.90	0.5	484	0.10%
2019/03/04	1.5	19.73	2	19.70	19.75	-0.5	486	-0.10%
2019/02/27	3.5	19.56	0	0.00	19.65	3.5	482	0.73%
2019/02/26	4	19.68	0	0.00	19.70	4	483	0.83%
2019/02/25	0.5	19.15	1.2	19.19	19.20	-0.7	472	-0.16%
2019/02/22	1	19.10	0	0.00	19.15	1	472	0.21%
2019/02/21	0	0.00	5	19.04	19.20	-5	473	-1.06%
2019/02/20	5.3	19.10	0	0.00	19.15	5.3	468	1.13%
2019/02/19	4.6	19.17	0	0.00	19.15	4.6	462	0.99%
2019/02/18	1.1	19.05	1	19.20	19.20	0.1	457	0.01%
2019/02/15	6.5	19.00	3	19.07	19.05	3.5	448	0.78%
2019/02/14	0	0.00	8	19.06	19.00	-8	447	-1.79%
2019/02/13	5	18.90	0.8	18.85	18.85	4.2	439	0.96%
2019/02/12	4.5	18.90	0.8	18.80	18.85	3.7	442	0.84%
2019/02/11	10.9	19.00	1	19.00	18.90	9.9	443	2.22%
2019/01/30	10	18.80	0	0.00	18.90	10	442	2.26%
2019/01/29	0.4	18.80	10	18.68	18.90	-9.6	449	-2.14%
2019/01/28	0.5	18.80	4.5	18.93	18.90	-4	457	-0.86%
2019/01/25	1.2	18.68	2	18.70	18.75	-0.8	464	-0.17%
2019/01/24	1	18.25	0	0.00	18.30	1	470	0.21%
2019/01/23	6	18.25	9	18.32	18.20	-3	476	-0.63%
2019/01/22	1	18.20	7.2	18.07	18.20	-6.2	483	-1.28%
2019/01/21	10	17.58	11	17.58	17.65	-1	476	-0.21%
2019/01/18	1	17.25	0	0.00	17.25	1	478	0.21%
2019/01/17	14.3	17.25	0	0.00	17.25	14.3	481	2.97%
2019/01/16	5	17.28	0	0.00	17.30	5	491	1.02%
2019/01/14	3	17.15	2	17.15	17.15	1	539	0.19%
2019/01/11	3	17.20	0	0.00	17.20	3	548	0.55%
2019/01/09	26	17.23	0	0.00	17.20	26	578	4.50%
2019/01/08	7	17.25	9	17.31	17.35	-2	570	-0.35%
2019/01/07	2	17.45	8	17.46	17.45	-6	572	-1.05%
2019/01/04	4.6	16.92	9.9	16.91	16.95	-5.3	567	-0.93%
2019/01/02	2.6	16.69	11.8	16.81	17.00	-9.2	563	-1.63%
2018/12/20	7	16.06	0	0.00	16.10	7	550	1.27%
2018/12/19	4	16.14	0	0.00	16.10	4	545	0.73%
2018/12/18	13	16.16	0	0.00	16.20	13	545	2.38%
2018/12/17	13	16.24	0	0.00	16.25	13	544	2.39%
2018/12/14	1	16.30	1	16.25	16.30	0	543	0.00%
2018/12/13	2	16.30	0	0.00	16.25	2	544	0.37%
2018/12/12	6	16.24	1	16.20	16.25	5	548	0.91%
2018/12/11	3	16.28	1	16.35	16.25	2	546	0.37%
2018/12/10	23	16.18	0	0.00	16.15	23	552	4.17%
2018/12/07	8	16.25	0	0.00	16.35	8	551	1.45%
2018/12/06	3	16.28	7	16.30	16.30	-4	551	-0.73%
2018/12/05	3	16.40	0	0.00	16.35	3	550	0.55%
2018/12/04	11	16.44	2	16.50	16.50	9	564	1.59%
2018/12/03	3	16.53	0	0.00	16.55	3	574	0.52%
2018/11/30	8	16.46	0	0.00	16.45	8	574	1.39%
2018/11/29	20	16.60	0	0.00	16.60	20	576	3.47%
2018/11/28	0	0.00	3	16.60	16.60	-3	575	-0.52%
2018/11/27	13	16.47	3	16.55	16.50	10	576	1.73%
2018/11/26	8	16.48	7	16.55	16.55	1	578	0.17%
2018/11/23	14	16.30	0	0.00	16.35	14	578	2.42%
2018/11/22	5	16.40	5	16.35	16.40	0	580	0.00%
2018/11/21	16	16.31	3	16.40	16.30	13	583	2.23%
2018/11/20	13	16.40	0	0.00	16.45	13	582	2.23%
2018/11/19	5	16.55	2	16.55	16.60	3	579	0.52%
2018/11/16	0	0.00	2	16.40	16.40	-2	581	-0.34%
2018/11/15	2	16.30	2	16.35	16.25	0	582	0.00%
2018/11/14	2	16.20	0	0.00	16.15	2	583	0.34%
2018/11/13	5	16.02	2	16.20	16.20	3	580	0.52%
2018/11/12	1	16.20	0	0.00	16.20	1	585	0.17%
2018/11/08	11	16.42	4	16.55	16.40	7	624	1.12%
2018/11/07	1	16.35	0	0.00	16.40	1	641	0.16%
2018/11/05	0	0.00	2	16.15	16.25	-2	676	-0.30%
2018/11/02	6	16.15	11	16.18	16.20	-5	684	-0.73%
2018/11/01	11	16.21	1	16.30	16.20	10	686	1.46%
2018/10/31	41	16.30	4	16.30	16.25	37	685	5.39%
2018/10/30	0	0.00	2	15.95	16.10	-2	685	-0.29%
2018/10/29	7	15.68	2	15.75	15.75	5	684	0.73%
2018/10/26	10	15.50	0	0.00	15.50	10	686	1.46%
2018/10/25	21	15.45	4	15.60	15.45	17	679	2.50%
2018/10/24	15	15.91	1	15.90	15.95	14	666	2.10%
2018/10/23	17	16.20	2	16.50	16.15	15	650	2.31%
2018/10/22	17	16.51	0	0.00	16.55	17	642	2.65%
2018/10/19	10	16.65	2	16.80	16.65	8	640	1.25%
2018/10/18	1	16.95	0	0.00	16.95	1	633	0.16%
2018/10/17	26	17.02	3	16.98	16.95	23	643	3.58%
2018/10/16	0	0.00	5	17.12	17.05	-5	649	-0.77%
2018/10/15	11	16.86	7	17.04	17.00	4	667	0.60%
2018/10/12	6	16.87	8	17.03	17.10	-2	682	-0.29%
2018/10/11	31	17.03	7	17.39	17.05	24	693	3.46%
2018/10/09	24	17.82	1	17.75	17.80	23	668	3.44%
2018/10/08	17	17.90	0	0.00	17.90	17	712	2.39%
2018/10/05	24	18.04	9	18.16	18.00	15	772	1.94%
2018/10/03	4	18.23	0	0.00	18.25	4	837	0.48%
2018/10/02	3	18.30	0	0.00	18.40	3	849	0.35%
2018/10/01	0	0.00	1	18.45	18.35	-1	861	-0.12%
2018/09/28	1	18.30	0	0.00	18.40	1	882	0.11%
2018/09/27	1	18.35	4	18.38	18.35	-3	895	-0.34%
2018/09/26	1	18.40	0	0.00	18.40	1	901	0.11%
2018/09/25	0	0.00	1	18.50	18.50	-1	935	-0.11%
2018/09/21	0	0.00	3	18.37	18.30	-3	939	-0.32%
2018/09/20	1	18.20	0	0.00	18.25	1	944	0.11%
2018/09/19	3	18.15	0	0.00	18.15	3	953	0.31%
2018/09/18	10	18.15	0	0.00	18.15	10	958	1.04%
2018/09/17	3	18.22	0	0.00	18.20	3	974	0.31%
2018/09/14	5	18.22	0	0.00	18.25	5	982	0.51%
2018/09/13	0	0.00	4	18.10	18.20	-4	991	-0.40%
2018/09/12	2	18.10	0	0.00	18.10	2	1,006	0.20%
2018/09/11	1	18.25	3	18.25	18.20	-2	1,021	-0.20%
2018/09/10	7	18.06	14	18.40	18.05	-7	1,046	-0.67%
2018/09/07	18	18.51	36	18.51	18.40	-18	1,045	-1.72%
2018/09/06	26	18.67	0	0.00	18.70	26	1,062	2.45%
2018/09/05	10	18.85	0	0.00	18.85	10	1,079	0.93%
2018/09/04	10	18.95	2	18.95	18.90	8	1,104	0.72%
2018/09/03	20	18.95	1	19.00	19.00	19	1,148	1.65%
2018/08/31	6	18.92	0	0.00	19.00	6	1,172	0.51%
2018/08/30	3	18.70	0	0.00	18.75	3	1,226	0.24%
2018/08/29	0	0.00	2	18.85	18.80	-2	1,269	-0.16%
2018/08/28	3	18.78	5	18.85	18.80	-2	1,313	-0.15%
2018/08/27	1	18.70	0	0.00	18.70	1	1,366	0.07%
2018/08/24	0	0.00	4	18.80	18.75	-4	1,380	-0.29%
2018/08/23	0	0.00	5	18.75	18.70	-5	1,422	-0.35%
2018/08/22	0	0.00	1	18.65	18.60	-1	1,454	-0.07%
2018/08/21	3	18.77	1	18.85	18.75	2	1,471	0.14%
2018/08/20	0	0.00	10	18.78	18.70	-10	1,492	-0.67%
2018/08/17	10	18.58	0	0.00	18.60	10	1,534	0.65%
2018/08/16	1	18.50	0	0.00	18.60	1	1,612	0.06%
2018/08/15	19	18.86	5	18.75	18.75	14	1,644	0.85%
2018/08/14	15	18.98	0	0.00	19.05	15	1,654	0.91%
2018/08/13	18	19.23	0	0.00	19.20	18	1,662	1.08%
2018/08/10	1	19.80	13	19.76	19.70	-12	1,678	-0.72%
2018/08/09	14	19.56	3	19.63	19.55	11	1,686	0.65%
2018/08/08	2	19.60	0	0.00	19.60	2	1,705	0.12%
2018/08/07	20	19.60	0	0.00	19.60	20	1,716	1.17%
2018/08/06	6	19.52	3	19.62	19.55	3	1,733	0.17%
2018/08/03	1	19.50	0	0.00	19.55	1	1,752	0.06%
2018/08/02	2	19.53	0	0.00	19.55	2	1,755	0.11%
2018/07/31	4	19.60	0	0.00	19.70	4	1,765	0.23%
2018/07/30	0	0.00	6	19.55	19.55	-6	1,772	-0.34%
2018/07/27	14	19.49	0	0.00	19.50	14	1,781	0.79%
2018/07/25	5	19.67	0	0.00	19.80	5	1,804	0.28%
2018/07/24	8	19.13	1	19.55	19.65	7	1,835	0.38%
2018/07/23	10	19.43	0	0.00	19.30	10	1,827	0.55%
2018/07/20	21	19.65	0	0.00	19.70	21	1,817	1.16%
2018/07/19	4	20.05	4	20.05	20.10	0	1,829	0.00%
2018/07/18	39	20.27	1	20.45	20.40	38	1,821	2.09%
2018/07/17	11	20.70	0	0.00	20.65	11	1,809	0.61%
2018/07/16	4	20.58	26	20.60	20.60	-22	1,806	-1.22%
2018/07/13	42	22.34	2	22.60	22.55	40	1,759	2.27%
2018/07/09	1	21.95	1	22.10	22.00	0	1,668	0.00%
2018/07/06	5	22.14	0	0.00	22.05	5	1,666	0.30%
2018/07/05	1	22.60	0	0.00	22.50	1	1,655	0.06%
2018/07/04	10	22.65	0	0.00	22.60	10	1,662	0.60%
2018/07/03	43	22.86	0	0.00	22.45	43	1,678	2.56%
2018/07/02	10	23.45	0.3	23.50	23.50	9.7	1,666	0.58%
2018/06/29	1	23.40	1	23.35	23.45	0	1,669	0.00%
2018/06/28	1	23.35	0	0.00	23.20	1	1,669	0.06%
2018/06/27	1	23.45	1	23.50	23.45	0	1,672	0.00%
2018/06/26	10	23.45	1	23.45	23.50	9	1,671	0.54%
2018/06/25	10	23.85	3	23.83	23.75	7	1,660	0.42%
2018/06/22	1	23.85	5	23.94	23.85	-4	1,675	-0.24%
2018/06/21	2	23.98	3	23.95	23.95	-1	1,689	-0.06%
2018/06/20	19	24.22	0	0.00	24.25	19	1,724	1.10%
2018/06/15	3	24.25	1	24.25	24.25	2	1,779	0.11%
2018/06/14	1	24.25	6	24.29	24.35	-5	1,778	-0.28%
2018/06/13	5	24.05	4	24.13	24.25	1	1,779	0.06%
2018/06/12	1	23.75	1	23.75	24.15	0	1,773	0.00%
2018/06/11	25	23.52	14	23.73	23.65	11	1,766	0.62%
2018/06/08	16	24.42	3	24.62	24.25	13	1,786	0.73%
2018/06/07	3	23.95	19	24.13	24.55	-16	1,774	-0.90%
2018/06/06	13	23.96	13	24.01	23.80	0	1,752	0.00%
2018/06/05	4	23.66	5	23.87	23.95	-1	1,725	-0.06%
2018/06/04	1	23.50	9	23.17	23.45	-8	1,693	-0.47%
2018/06/01	0	0.00	2	23.00	23.00	-2	1,657	-0.12%
2018/05/31	36	23.06	25	22.95	23.00	11	1,661	0.66%
2018/05/30	2	22.25	1	22.80	23.00	1	1,646	0.06%
2018/05/29	18	22.41	11	22.32	22.35	7	1,676	0.42%
2018/05/28	3	22.58	3	22.58	22.60	0	1,669	0.00%
2018/05/25	5	22.62	0	0.00	22.45	5	1,670	0.30%
2018/05/24	10	22.84	13	22.93	23.00	-3	1,651	-0.18%
2018/05/23	1	22.15	24	22.29	22.50	-23	1,603	-1.43%
2018/05/22	9	22.00	2	22.00	22.10	7	1,607	0.44%
2018/05/21	11	21.95	23	21.97	21.95	-12	1,606	-0.75%
2018/05/18	16	21.62	17	21.76	21.90	-1	1,597	-0.06%
2018/05/17	11	21.35	0	0.00	21.45	11	1,576	0.70%
2018/05/16	16	21.30	46	21.27	21.40	-30	1,562	-1.92%
2018/05/15	12	20.83	0	0.00	20.95	12	1,545	0.78%
2018/05/14	27	20.75	0	0.00	20.75	27	1,578	1.71%
2018/05/11	0	0.00	3	20.80	20.70	-3	1,569	-0.19%
2018/05/10	0	0.00	3	20.70	20.70	-3	1,552	-0.19%
2018/05/09	0	0.00	1	20.70	20.70	-1	1,551	-0.06%
2018/05/08	9	20.91	2	20.85	20.85	7	1,552	0.45%
2018/05/07	1	20.90	4	21.00	21.00	-3	1,557	-0.19%
2018/05/04	16	21.00	0	0.00	20.90	16	1,555	1.03%
2018/05/03	18	21.09	0	0.00	21.05	18	1,550	1.16%
2018/05/02	38	21.27	12	21.24	21.25	26	1,544	1.68%
2018/04/30	20	21.23	2	21.45	21.40	18	1,527	1.18%
2018/04/25	27	20.46	0	0.00	20.70	27	1,512	1.79%
2018/04/24	21	20.90	0	0.00	20.85	21	1,492	1.41%
2018/04/23	4	21.20	0	0.00	21.10	4	1,488	0.27%
2018/04/20	2	21.13	0	0.00	21.15	2	1,490	0.13%
2018/04/19	12	21.07	0	0.00	21.05	12	1,498	0.80%
2018/04/17	0	0.00	1	21.05	21.15	-1	1,502	-0.07%
2018/04/16	99	21.28	0	0.00	21.20	99	1,485	6.67%
2018/04/13	5	21.44	0	0.00	21.45	5	1,483	0.34%
2018/04/12	0	0.00	1	21.70	21.70	-1	1,532	-0.07%
2018/04/10	0	0.00	3	21.85	21.70	-3	1,549	-0.19%
2018/04/09	0	0.00	15	21.53	21.50	-15	1,564	-0.96%
2018/04/03	26	21.92	0	0.00	21.95	26	1,589	1.64%
2018/03/31	1	22.20	7	22.24	22.20	-6	1,591	-0.38%
2018/03/30	0	0.00	3	22.25	22.20	-3	1,606	-0.19%
2018/03/29	1	22.35	2	22.33	22.30	-1	1,602	-0.06%
2018/03/28	2	22.40	6	22.25	22.40	-4	1,599	-0.25%
2018/03/27	7	22.47	5	22.30	22.35	2	1,600	0.12%
2018/03/26	2	22.25	0	0.00	22.30	2	1,585	0.13%
2018/03/23	7	21.85	4	21.80	22.10	3	1,557	0.19%
2018/03/22	3	21.80	3	21.95	21.75	0	1,509	0.00%
2018/03/21	19	22.19	46	22.08	21.75	-27	1,493	-1.81%
2018/03/20	4	22.28	4	22.25	22.30	0	1,419	0.00%
2018/03/19	6	22.48	10	22.31	22.30	-4	1,409	-0.28%
2018/03/16	7	22.36	0	0.00	22.25	7	1,382	0.51%
2018/03/15	0	0.00	5	22.33	22.35	-5	1,374	-0.36%
2018/03/14	3	22.28	14	21.96	22.20	-11	1,366	-0.81%
2018/03/13	0	0.00	6	21.69	21.70	-6	1,306	-0.46%
2018/03/12	0	0.00	11	21.53	21.50	-11	1,315	-0.84%
2018/03/09	13	21.32	2	21.35	21.25	11	1,316	0.84%
2018/03/08	0	0.00	4	21.30	21.40	-4	1,312	-0.30%
2018/03/07	3	21.30	2	21.40	21.15	1	1,298	0.08%
2018/03/06	11	21.23	9	21.14	21.20	2	1,290	0.15%
2018/03/05	7	21.39	0	0.00	21.25	7	1,272	0.55%
2018/03/02	1	20.75	6	21.10	21.40	-5	1,252	-0.40%
2018/03/01	0	0.00	2	20.80	20.75	-2	1,188	-0.17%
2018/02/27	1	20.75	4	20.90	20.45	-3	1,180	-0.25%
2018/02/26	10	20.78	5	20.69	20.70	5	1,176	0.42%
2018/02/23	5	20.47	7	20.75	20.50	-2	1,161	-0.17%
2018/02/22	5	20.38	4.3	20.32	20.30	0.7	1,157	0.06%
2018/02/21	5	20.02	4.5	19.98	19.90	0.6	1,125	0.05%
2018/02/12	2	19.60	0	0.00	19.55	2	1,139	0.18%
2018/02/09	0	0.00	12	19.47	19.55	-12	1,137	-1.05%
2018/02/08	0	0.00	2	19.65	19.65	-2	1,129	-0.18%
2018/02/07	21	19.55	3	19.60	19.55	18	1,137	1.58%
2018/02/06	21	19.27	8	19.46	19.30	13	1,163	1.12%
2018/02/05	9	19.61	2	19.75	19.80	7	1,141	0.61%
2018/02/02	2	19.95	0	0.00	19.90	2	1,133	0.18%
2018/01/31	2	19.68	2	19.65	19.80	0	1,138	0.00%
2018/01/30	1	19.90	11	19.91	19.85	-10	1,136	-0.88%
2018/01/29	1	20.15	0	0.00	20.05	1	1,125	0.09%
2018/01/26	12	20.00	12	19.99	20.00	0	1,121	0.00%
2018/01/25	3	19.82	2	19.90	19.90	1	1,117	0.09%
2018/01/24	0	0.00	3	19.90	19.95	-3	1,117	-0.27%
2018/01/23	22	19.75	3	19.75	19.70	19	1,123	1.69%
2018/01/22	13	19.93	6	19.88	19.85	7	1,125	0.62%
2018/01/19	0	0.00	9	20.20	20.05	-9	1,159	-0.78%
2018/01/18	0	0.00	9	20.21	20.20	-9	1,169	-0.77%
2018/01/17	0	0.00	5	20.04	20.20	-5	1,177	-0.42%
2018/01/16	2	19.93	10	19.99	19.95	-8	1,186	-0.67%
2018/01/15	16	20.18	20	20.10	20.00	-4	1,189	-0.34%
2018/01/12	4	19.89	10	19.95	19.95	-6	1,173	-0.51%
2018/01/11	0	0.00	6	19.67	19.60	-6	1,162	-0.52%
2018/01/09	3	19.53	0	0.00	19.50	3	1,156	0.26%
2018/01/08	31	20.00	13	19.89	19.80	18	1,151	1.56%
2018/01/05	0	0.00	10	19.45	19.50	-10	1,092	-0.92%
2018/01/04	12	19.42	1	19.45	19.45	11	1,083	1.02%
2018/01/03	2	19.85	27	19.81	19.70	-25	1,068	-2.34%
2018/01/02	7	19.54	22	19.59	19.60	-15	1,046	-1.43%