宏致 (3605)-新光-台中券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏致 (3605)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
2024/11/20	4	49.16	14.3	49.50	49.55	-10.3	5,962	-0.17%
2024/11/19	3	48.38	4	48.96	49.30	-1	5,961	-0.02%
2024/11/18	6	49.60	0	0.00	48.85	6	5,954	0.10%
2024/11/15	1	51.70	23	51.14	51.70	-22	5,920	-0.37%
2024/11/14	13	50.11	20	49.78	49.35	-7	5,912	-0.12%
2024/11/12	34	51.29	2	50.40	50.60	32	5,972	0.54%
2024/11/11	14	52.15	3	52.20	52.30	11	5,973	0.18%
2024/11/08	13	52.72	6	53.40	51.20	7	5,977	0.12%
2024/11/07	8	54.45	26.4	54.69	54.70	-18.4	5,934	-0.31%
2024/11/06	15	53.03	1.1	52.99	52.90	13.9	5,905	0.24%
2024/11/05	3.1	52.63	10.3	52.61	52.60	-7.2	5,904	-0.12%
2024/11/04	50	52.48	3	52.63	51.30	47	5,906	0.80%
2024/11/01	0	0.00	13.5	55.19	55.40	-13.5	5,831	-0.23%
2024/10/30	8	55.73	16.8	55.48	55.20	-8.8	5,829	-0.15%
2024/10/29	4	56.28	11	56.01	56.10	-7	5,827	-0.12%
2024/10/28	2.4	58.27	7	58.01	57.50	-4.6	5,819	-0.08%
2024/10/25	7.2	59.02	0	0.00	59.60	7.2	5,786	0.12%
2024/10/24	8	59.16	12.1	59.99	58.70	-4.1	5,751	-0.07%
2024/10/23	7.7	61.90	10.1	61.82	61.70	-2.4	5,641	-0.04%
2024/10/22	11.5	61.58	33	61.69	61.50	-21.5	5,570	-0.39%
2024/10/21	15.1	61.08	27	60.41	61.00	-11.9	5,459	-0.22%
2024/10/18	10	58.51	44	58.31	58.40	-34	5,308	-0.64%
2024/10/17	5	58.66	28.1	58.13	58.80	-23.1	5,276	-0.44%
2024/10/16	13	57.59	41.6	57.80	58.10	-28.6	5,261	-0.54%
2024/10/15	25	57.68	30.1	58.28	57.10	-5.1	5,198	-0.10%
2024/10/14	26	56.44	49.2	57.30	57.70	-23.2	5,085	-0.46%
2024/10/11	63.3	55.62	68	55.63	55.30	-4.7	4,981	-0.09%
2024/10/09	61.2	56.31	60	56.65	56.30	1.2	4,927	0.02%
2024/10/08	11	54.36	8.2	54.43	54.30	2.8	4,815	0.06%
2024/10/07	8	53.24	8	53.86	54.40	0	4,772	0.00%
2024/10/04	2	53.20	9	53.33	52.80	-7	4,759	-0.15%
2024/10/01	24.2	53.70	8	53.35	53.50	16.2	4,747	0.34%
2024/09/30	21.5	53.31	16	53.86	53.80	5.5	4,687	0.12%
2024/09/27	54.6	55.97	25	55.86	55.00	29.6	4,600	0.64%
2024/09/26	106.5	60.56	197.2	60.64	58.00	-90.7	4,386	-2.07%	大買/大賣/
2024/09/25	159.2	59.70	66.5	58.50	60.70	92.7	3,944	2.35%	大買/
2024/09/24	59.5	57.72	124.1	57.43	55.20	-64.6	3,654	-1.77%	大賣/
2024/09/23	133	60.35	130	59.51	61.10	3	3,258	0.09%	大買/大賣/
2024/09/20	29	58.55	70	58.82	58.70	-41	3,019	-1.36%
2024/09/19	94	58.56	76	58.34	59.10	18	2,955	0.61%
2024/09/18	103.2	58.86	87	59.17	55.60	16.2	2,825	0.57%	大買/
2024/09/16	130	58.45	230	57.79	57.50	-100	2,528	-3.95%	大買/大賣/
2024/09/13	112	55.05	19	54.92	55.30	93	2,332	3.99%	大買/
2024/09/12	2	51.85	0	0.00	51.30	2	2,211	0.09%
2024/09/11	12	51.82	2	52.00	51.70	10	2,218	0.45%
2024/09/10	7	52.17	26	50.35	49.60	-19	2,191	-0.87%
2024/09/09	23	50.61	0.5	51.00	51.40	22.5	2,134	1.05%
2024/09/06	0	0.00	0.3	49.35	49.50	-0.3	2,129	-0.01%
2024/09/05	3	50.73	2	50.90	49.80	1	2,131	0.05%
2024/09/04	2	50.95	4	51.08	50.50	-2	2,119	-0.09%
2024/09/03	16	53.34	14	54.15	53.70	2	2,109	0.09%
2024/09/02	11	53.68	11	53.45	54.00	0	2,116	0.00%
2024/08/30	42	54.96	38	53.92	52.90	4	2,113	0.19%
2024/08/29	40	54.61	14	55.93	56.70	26	2,038	1.28%
2024/08/28	27	55.39	29	55.36	55.20	-2	1,992	-0.10%
2024/08/27	46	53.28	39	53.33	53.80	7	1,884	0.37%
2024/08/26	1	53.00	21	53.06	53.60	-20	1,713	-1.17%
2024/08/23	4	48.80	0	0.00	48.75	4	1,650	0.24%
2024/08/22	1	48.90	4	49.88	49.85	-3	1,717	-0.17%
2024/08/21	1	49.60	0	0.00	48.75	1	1,849	0.05%
2024/08/20	3	49.60	2	49.78	49.40	1	2,075	0.05%
2024/08/19	4	49.71	5	50.00	50.10	-1	2,109	-0.05%
2024/08/16	14	50.49	4	50.18	50.00	10	2,154	0.46%
2024/08/15	19	49.71	7	49.35	50.20	12	2,194	0.55%
2024/08/14	11	48.52	12	48.52	48.15	-1	2,239	-0.04%
2024/08/13	0	0.00	3	46.20	47.40	-3	2,227	-0.13%
2024/08/12	0	0.00	2	45.25	45.90	-2	2,277	-0.09%
2024/08/08	0	0.00	0.2	42.05	41.75	-0.2	2,365	-0.01%
2024/08/06	4	38.70	16.3	39.47	39.40	-12.3	2,522	-0.49%
2024/08/05	0	42.80	1.9	42.86	42.80	-1.9	2,482	-0.07%
2024/08/02	1	47.65	13.5	47.58	47.55	-12.5	2,463	-0.51%
2024/08/01	3	49.83	2	50.45	49.00	1	2,452	0.04%
2024/07/31	2.2	49.00	3	49.38	49.30	-0.8	2,433	-0.03%
2024/07/29	0.2	47.15	2	47.35	47.00	-1.8	2,422	-0.07%
2024/07/26	0	47.90	1	46.05	47.90	-1	2,429	-0.04%
2024/07/23	0	0.00	0.5	47.65	47.80	-0.5	2,433	-0.02%
2024/07/22	0	47.80	1	47.60	47.80	-1	2,451	-0.04%
2024/07/19	0	0.00	2	48.43	48.10	-2	2,457	-0.08%
2024/07/18	6	49.61	0	0.00	49.45	6	2,448	0.25%
2024/07/17	18	50.85	22	51.35	50.40	-4	2,434	-0.16%
2024/07/16	2	48.88	1	49.50	48.95	1	2,387	0.04%
2024/07/15	0	0.00	4	49.40	48.50	-4	2,494	-0.16%
2024/07/11	2	49.23	1	48.80	48.50	1	2,521	0.04%
2024/07/10	4	49.54	7	49.88	49.55	-3	2,515	-0.12%
2024/07/09	1	47.30	1	46.75	47.10	0	2,480	0.00%
2024/07/08	6	48.18	16.1	47.61	48.00	-10.1	2,471	-0.41%
2024/07/05	3	49.17	3	49.68	49.90	0	2,451	0.00%
2024/07/04	1.1	48.61	4	48.15	48.45	-2.9	2,433	-0.12%
2024/07/03	3	48.87	6	49.03	48.55	-3	2,430	-0.12%
2024/07/02	4	48.15	5	48.53	48.40	-1	2,460	-0.04%
2024/07/01	22	48.54	6	47.90	48.00	16	2,470	0.65%
2024/06/28	10	49.63	12	49.29	49.20	-2	2,443	-0.08%
2024/06/25	2	47.30	0.1	47.50	47.60	1.9	2,470	0.08%
2024/06/24	11	47.15	5.1	46.49	46.40	6	2,454	0.24%
2024/06/21	3	45.50	2.1	45.50	45.55	0.9	2,437	0.04%
2024/06/20	0	45.65	5.4	45.60	45.30	-5.4	2,431	-0.22%
2024/06/19	4	45.69	2.1	46.47	46.45	1.9	2,419	0.08%
2024/06/18	0	48.05	6	46.40	45.80	-6	2,402	-0.25%
2024/06/14	0	0.00	5	48.25	48.50	-5	2,379	-0.21%
2024/06/13	1	48.90	0	0.00	47.70	1	2,375	0.04%
2024/06/12	0	0.00	2	47.98	48.65	-2	2,374	-0.08%
2024/06/11	4.3	49.16	10.4	48.08	48.10	-6.1	2,385	-0.26%
2024/06/07	17.4	49.94	8.5	50.08	49.65	8.9	2,432	0.37%
2024/06/06	1	48.20	11	47.63	48.25	-10	2,420	-0.41%
2024/06/05	4.1	48.48	15.1	49.32	47.50	-11	2,414	-0.45%
2024/06/04	1	49.70	25	49.86	49.75	-24	2,399	-1.00%
2024/06/03	6.2	50.32	2	50.45	50.60	4.2	2,416	0.17%
2024/05/31	3	50.23	4	51.32	50.50	-1	2,430	-0.04%
2024/05/30	24.3	51.48	20	50.85	50.80	4.3	2,445	0.18%
2024/05/29	18	52.21	4	52.33	52.10	14	2,527	0.55%
2024/05/28	28	53.05	22	52.99	52.90	6	2,643	0.23%
2024/05/27	41.3	52.24	22.1	51.90	50.70	19.2	2,583	0.74%
2024/05/24	40.1	50.67	37.1	51.83	52.00	3	2,447	0.12%
2024/05/23	9	47.49	8.4	47.83	48.45	0.6	2,223	0.03%
2024/05/22	7	47.35	9.8	47.49	47.20	-2.8	2,192	-0.13%
2024/05/21	5.5	46.84	16.1	47.02	46.75	-10.6	2,126	-0.50%
2024/05/20	21	46.74	25.4	46.24	46.65	-4.4	2,053	-0.21%
2024/05/17	0	0.00	4	43.10	43.40	-4	1,968	-0.20%
2024/05/16	14.5	43.65	11	43.52	43.50	3.5	1,968	0.18%
2024/05/15	0	40.70	3	41.20	41.50	-3	1,905	-0.15%
2024/05/14	23	42.95	17	41.69	41.10	6	1,890	0.32%
2024/05/13	33	43.66	53.4	44.42	44.95	-20.4	1,814	-1.12%
2024/05/10	1	40.45	5	40.95	40.95	-4	1,698	-0.24%
2024/05/09	2	39.78	1	39.70	39.75	1	1,717	0.06%
2024/05/08	0	0.00	1	39.30	39.30	-1	1,799	-0.06%
2024/05/07	3	39.40	3	39.03	39.10	0	1,855	0.00%
2024/05/06	3	39.95	1	39.25	39.40	2	2,072	0.10%
2024/05/03	1	41.00	4	40.68	40.20	-3	2,212	-0.14%
2024/05/02	2	41.03	3.2	41.08	41.20	-1.2	2,372	-0.05%
2024/04/30	3	41.18	5	41.09	40.55	-2	2,469	-0.08%
2024/04/29	2	41.43	1	41.45	41.45	1	2,452	0.04%
2024/04/26	9	41.21	11	41.20	40.95	-2	2,436	-0.08%
2024/04/25	2	39.75	3	40.40	40.55	-1	2,399	-0.04%
2024/04/24	0	39.05	0	0.00	39.20	0	2,378	0.00%
2024/04/23	0	39.00	2	37.73	38.00	-2	2,368	-0.08%
2024/04/22	5	39.87	21.2	40.68	38.50	-16.2	2,357	-0.69%
2024/04/19	56.1	40.40	40.1	40.74	40.20	16.1	2,323	0.69%
2024/04/18	13.1	38.96	10	39.36	39.60	3.1	2,199	0.14%
2024/04/16	1	36.00	23	35.80	35.55	-22	2,151	-1.02%
2024/04/15	0	37.35	6	37.03	36.90	-6	2,140	-0.28%
2024/04/12	0	37.95	1	37.85	37.80	-1	2,133	-0.05%
2024/04/11	0	38.45	2	38.30	37.95	-2	2,126	-0.09%
2024/04/10	2.1	38.63	0	0.00	38.65	2.1	2,124	0.10%
2024/04/09	11	38.66	3	38.60	38.65	8	2,118	0.38%
2024/04/08	8	39.86	13	39.50	38.90	-5	2,107	-0.24%
2024/04/03	6	38.87	9.1	37.60	38.75	-3.1	2,064	-0.15%
2024/04/02	2.1	37.95	3	37.87	37.60	-0.9	2,044	-0.05%
2024/04/01	19.1	38.08	12.1	38.01	38.10	7	2,037	0.34%
2024/03/29	24.1	38.53	13	38.23	38.70	11.1	2,013	0.55%
2024/03/28	1	36.00	5	36.00	36.15	-4	1,927	-0.21%
2024/03/27	0	35.30	11	35.48	35.25	-11	1,924	-0.57%
2024/03/26	0.1	35.44	1	35.55	35.30	-0.9	1,927	-0.05%
2024/03/25	0	0.00	0.5	36.00	36.00	-0.5	1,947	-0.03%
2024/03/22	1.1	36.04	0	0.00	35.80	1.1	1,955	0.06%
2024/03/21	2	36.13	0	0.00	36.40	2	1,955	0.10%
2024/03/20	4.2	36.22	5	35.66	35.50	-0.8	1,956	-0.04%
2024/03/19	2.1	36.50	0	0.00	36.60	2.1	1,971	0.11%
2024/03/18	0.1	36.60	0	0.00	36.70	0.1	1,983	0.00%
2024/03/15	2.1	36.97	3.1	37.13	36.95	-1	1,979	-0.05%
2024/03/14	2.1	36.19	23.1	35.59	35.90	-21	1,968	-1.07%
2024/03/13	28.3	37.03	19.1	37.13	36.45	9.2	1,949	0.47%
2024/03/12	1.1	40.90	3	41.18	40.35	-1.9	1,887	-0.10%
2024/03/11	5	40.72	3	40.80	41.45	2	1,874	0.11%
2024/03/08	16.1	40.12	25	40.01	40.50	-8.9	1,879	-0.47%
2024/03/07	32.5	41.05	14	41.56	40.50	18.5	1,843	1.01%
2024/03/06	9.4	40.84	13.2	41.05	42.20	-3.8	1,803	-0.21%
2024/03/05	25.2	41.94	45	41.66	41.50	-19.8	1,755	-1.13%
2024/03/04	66.8	43.10	38.1	42.44	42.55	28.7	1,714	1.67%
2024/03/01	117.2	42.00	25.6	42.33	43.00	91.6	1,580	5.80%	大買/
2024/02/29	1	39.35	28.4	37.92	39.15	-27.4	1,419	-1.93%
2024/02/27	24	37.34	7	37.35	37.35	17	1,390	1.22%
2024/02/26	2.5	38.53	4.1	38.18	38.10	-1.6	1,376	-0.12%
2024/02/23	0	37.85	1	37.80	37.70	-1	1,358	-0.07%
2024/02/22	0	37.25	20	37.11	37.25	-20	1,337	-1.50%
2024/02/21	20	36.86	39	36.91	36.95	-19	1,331	-1.43%
2024/02/20	17	36.98	14	37.48	36.75	3	1,323	0.23%
2024/02/19	19	38.71	2	38.45	38.30	17	1,304	1.30%
2024/02/16	4	36.89	8	37.31	37.90	-4	1,284	-0.31%
2024/02/15	1	37.00	0	0.00	36.65	1	1,269	0.08%
2024/02/05	26	37.14	45	37.27	37.25	-19	1,252	-1.52%
2024/02/02	11.3	38.19	29	37.94	38.30	-17.7	1,230	-1.44%
2024/02/01	25	38.97	27.2	38.90	38.85	-2.2	1,174	-0.19%
2024/01/31	31	39.27	13.1	38.77	38.70	17.9	1,142	1.57%
2024/01/30	17	38.24	9	38.42	38.90	8	1,069	0.75%
2024/01/29	189.2	38.63	175.3	38.73	38.70	13.8	1,026	1.35%	大買/大賣/
2024/01/26	52	37.09	37.2	36.85	37.00	14.9	800	1.86%
2024/01/25	105	35.55	86	35.90	35.05	19	652	2.91%	大買/
2024/01/24	25	34.24	28.7	34.65	34.35	-3.7	481	-0.78%
2024/01/23	1	31.70	0	0.00	31.75	1	368	0.27%
2024/01/22	0	31.70	0	0.00	31.65	0	365	0.00%
2024/01/19	0	0.00	0.1	31.00	31.20	-0.1	362	-0.03%
2024/01/18	1	30.45	0	0.00	30.65	1	361	0.28%
2024/01/12	0	0.00	0	31.50	30.85	0	353	0.00%
2024/01/11	0	0.00	0.1	31.10	30.95	-0.1	354	-0.03%
2024/01/08	0	31.15	0	0.00	31.35	0	354	0.00%
2023/12/29	0	32.40	0	32.25	32.25	0	345	0.00%
2023/12/28	1	32.10	2	32.25	32.40	-1	343	-0.29%
2023/12/27	0	0.00	1	32.59	32.35	-1	341	-0.30%
2023/12/22	0	0.00	1	32.80	32.85	-1	335	-0.30%
2023/12/20	0	0.00	2	33.38	33.45	-2	319	-0.63%
2023/12/19	0	32.95	12	32.70	33.00	-12	293	-4.09%
2023/12/18	0	0.00	2	32.60	32.45	-2	281	-0.71%
2023/12/15	1	32.20	0	0.00	32.20	1	274	0.36%
2023/12/14	1	31.70	3	31.60	31.70	-2	268	-0.75%
2023/12/13	3	33.00	3	32.70	33.00	0	242	0.00%
2023/12/12	0	0.00	1	31.60	31.60	-1	224	-0.45%
2023/12/05	1	32.65	6	32.49	32.05	-5	211	-2.37%
2023/11/28	0	0.00	1	30.50	30.55	-1	174	-0.57%
2023/11/27	1	30.50	1	30.75	30.40	0	171	0.00%
2023/11/24	2	30.90	0	0.00	30.75	2	170	1.17%
2023/11/22	0	30.15	0	0.00	30.15	0	163	0.00%
2023/11/20	0	0.00	1	29.95	30.15	-1	159	-0.63%
2023/11/16	0	0.00	1	29.90	30.15	-1	164	-0.61%
2023/11/15	1	30.25	0	30.30	30.20	1	161	0.61%
2023/11/14	1	30.30	0	0.00	30.20	1	160	0.62%
2023/11/13	0	0.00	1	29.75	29.75	-1	160	-0.62%
2023/11/10	2	30.25	0	0.00	29.85	2	162	1.23%
2023/11/09	0	0.00	1	29.65	29.65	-1	158	-0.63%
2023/11/07	0	0.00	1	30.00	29.70	-1	157	-0.64%
2023/11/06	7	30.38	9	30.31	30.35	-2	144	-1.39%
2023/11/01	1	27.90	0	0.00	27.90	1	126	0.79%
2023/10/26	0	0.00	0.1	28.80	28.30	-0.1	137	-0.05%
2023/10/20	0	28.35	0	0.00	28.30	0	149	0.00%
2023/10/17	0	0.00	1	28.75	28.80	-1	158	-0.63%
2023/10/13	0	0.00	0	28.90	29.05	0	190	0.00%
2023/09/28	0	0.00	4	28.60	28.60	-4	205	-1.94%
2023/09/27	0	28.90	0	0.00	28.55	0	209	0.00%
2023/09/25	0	28.80	0	0.00	28.90	0	215	0.00%
2023/08/29	0	0.00	1	27.50	27.50	-1	226	-0.44%
2023/08/22	1	26.30	0	0.00	26.30	1	241	0.41%
2023/08/10	1	29.05	0	0.00	29.05	1	232	0.43%
2023/08/09	2	29.25	0	0.00	29.20	2	231	0.86%
2023/08/07	0	0.00	1	29.65	29.55	-1	237	-0.42%
2023/08/02	1	29.45	0	0.00	29.40	1	258	0.39%
2023/07/31	2	30.30	0	0.00	30.05	2	257	0.78%
2023/07/26	1	30.35	0	0.00	30.20	1	248	0.40%
2023/07/25	6	30.54	3	30.43	30.50	3	247	1.21%
2023/07/24	4	30.78	5.3	31.04	30.60	-1.3	244	-0.52%
2023/07/20	0	0.00	1	30.76	30.75	-1	242	-0.42%
2023/07/19	5	31.42	2	31.05	30.90	3	240	1.25%
2023/07/18	7	31.19	4	31.63	31.70	3	229	1.30%
2023/07/14	0	0.00	3	29.50	29.65	-3	213	-1.41%
2023/07/12	0.4	29.60	1	29.70	29.30	-0.6	214	-0.28%
2023/07/10	0	29.60	0	0.00	29.95	0	214	0.00%
2023/07/07	0	30.10	0	0.00	29.85	0	215	0.00%
2023/07/05	6	30.28	0.2	30.35	30.15	5.9	216	2.70%
2023/06/27	0	29.75	0	0.00	29.65	0	231	0.00%
2023/06/21	0	0.00	1	30.10	30.20	-1	272	-0.37%
2023/06/20	0	0.00	3	29.70	29.65	-3	275	-1.09%
2023/06/15	0	0.00	1	30.80	30.25	-1	280	-0.36%
2023/06/08	1	29.95	0	0.00	29.90	1	284	0.35%
2023/06/07	3	30.00	0	0.00	30.00	3	287	1.04%
2023/05/31	0	0.00	1	30.60	30.35	-1	297	-0.34%
2023/05/30	0	0.00	9	30.23	30.20	-9	297	-3.03%
2023/05/24	5	29.10	0	0.00	29.05	5	294	1.70%
2023/05/09	7	28.45	1	29.00	28.35	6	321	1.87%
2023/05/08	3	30.05	0	0.00	30.00	3	302	0.99%
2023/05/05	7	30.26	0	0.00	30.10	7	303	2.31%
2023/05/03	1	30.05	0	0.00	30.10	1	312	0.32%
2023/04/24	0	30.65	0	0.00	30.65	0	315	0.00%
2023/04/21	0	30.95	0	0.00	30.65	0	316	0.00%
2023/04/20	0	31.80	0	0.00	31.30	0	313	0.00%
2023/04/18	1	31.70	0	0.00	31.60	1	309	0.32%
2023/04/14	1	31.75	1	31.75	31.75	0	305	0.00%
2023/04/13	0	0.00	2	31.73	31.70	-2	303	-0.66%
2023/04/12	0	0.00	2	31.40	31.40	-2	298	-0.67%
2023/04/11	1	31.40	0	0.00	31.55	1	295	0.34%
2023/04/10	2	31.33	1	31.30	31.40	1	295	0.34%
2023/03/30	2	31.45	0.2	31.90	31.35	1.8	283	0.64%
2023/03/28	3	31.32	0	0.00	31.30	3	283	1.06%
2023/03/27	9	31.54	1	31.50	31.65	8	276	2.89%
2023/03/24	1	33.45	0	0.00	33.25	1	252	0.40%
2023/03/22	1	33.90	0	0.00	33.80	1	232	0.43%
2023/03/21	0	33.60	1	33.70	33.60	-1	227	-0.44%
2023/03/20	0	32.85	0	0.00	33.35	0	226	0.00%
2023/03/16	0	0.00	0.1	34.05	32.90	-0.1	225	-0.05%
2023/03/13	0	33.30	4	33.10	33.55	-4	237	-1.69%
2023/03/09	2	34.83	1	34.85	34.80	1	290	0.34%
2023/03/08	2	34.98	0	0.00	35.10	2	302	0.66%
2023/03/07	1	35.10	0	0.00	35.10	1	302	0.33%
2023/03/06	0	35.53	0	0.00	34.90	0	299	0.00%
2023/03/02	1	33.85	0	0.00	33.85	1	294	0.34%
2023/02/24	1	34.50	0	0.00	34.40	1	294	0.34%
2023/02/23	0	33.90	0	0.00	34.70	0	294	0.00%
2023/02/22	1	33.80	2	33.80	33.95	-1	295	-0.34%
2023/02/21	1	34.30	0	0.00	34.35	1	295	0.34%
2023/02/17	0	34.55	0	0.00	34.30	0	296	0.00%
2023/02/16	0	0.00	1	34.75	34.45	-1	297	-0.34%
2023/02/15	2	34.25	0	0.00	33.95	2	288	0.69%
2023/02/13	0	32.40	0	0.00	32.55	0	280	0.00%
2023/02/10	1	33.30	0	0.00	32.70	1	282	0.35%
2023/02/06	0	33.55	0	0.00	33.40	0	280	0.00%
2023/02/03	2	33.60	0	0.00	33.55	2	286	0.70%
2023/02/01	1	33.35	0	0.00	33.65	1	282	0.35%
2023/01/31	0	32.35	0	0.00	32.65	0	293	0.00%
2023/01/16	0	32.30	0	0.00	31.20	0	290	0.00%
2023/01/13	0	31.80	0	0.00	31.35	0	290	0.00%
2023/01/10	0	0.00	1	32.40	32.35	-1	291	-0.34%
2023/01/04	0	0.00	0	31.95	32.00	0	303	0.00%
2023/01/03	0	31.90	1	31.90	31.70	-1	306	-0.33%
2022/12/28	1	32.05	0	0.00	31.90	1	310	0.32%
2022/12/27	1	32.30	0	0.00	32.60	1	310	0.32%
2022/12/22	0	32.70	0	0.00	32.40	0	314	0.00%
2022/12/07	0	0.00	2	33.18	33.20	-2	338	-0.59%
2022/12/06	1	34.35	0	0.00	34.00	1	334	0.30%
2022/12/02	4	34.43	5	34.26	34.65	-1	321	-0.31%
2022/12/01	4.1	33.46	4	34.12	34.70	0.1	305	0.03%
2022/11/30	1	32.65	0	0.00	32.25	1	269	0.38%
2022/11/29	1	31.20	0	0.00	31.45	1	255	0.39%
2022/11/18	0	0.00	1	32.00	31.55	-1	258	-0.39%
2022/11/16	4	31.88	4	31.80	31.80	0	253	0.00%
2022/11/14	0.2	31.05	0	0.00	31.10	0.2	251	0.06%
2022/11/10	0	0.00	1	30.95	30.95	-1	245	-0.41%
2022/11/09	1	31.20	0.1	31.45	31.20	0.9	247	0.37%
2022/11/08	0	0.00	1.4	31.54	31.05	-1.4	257	-0.56%
2022/11/04	1	31.00	0	0.00	31.65	1	264	0.38%
2022/10/31	0	0.00	1	30.00	30.20	-1	260	-0.38%
2022/10/28	1	30.00	0	0.00	29.45	1	260	0.38%
2022/10/27	5	30.35	5	29.80	30.05	0	260	0.00%
2022/10/24	0.1	28.80	0	0.00	28.75	0.1	249	0.02%
2022/10/05	0	0.00	1	30.90	30.30	-1	270	-0.37%
2022/10/04	3	29.85	1	30.05	30.30	2	273	0.73%
2022/09/28	0	0.00	9	28.84	28.60	-9	303	-2.96%
2022/09/26	0	31.00	0	0.00	30.30	0	304	0.00%
2022/09/06	0	0.00	0.8	34.98	35.00	-0.8	396	-0.19%
2022/09/02	1	37.20	0	0.00	37.15	1	397	0.25%
2022/08/29	1	36.30	0	0.00	36.65	1	415	0.24%
2022/08/24	0	37.95	0	0.00	37.35	0	419	0.00%
2022/08/23	0	0.00	2	37.10	37.10	-2	421	-0.47%
2022/08/22	0	0.00	1	38.00	37.55	-1	424	-0.24%
2022/08/19	1	38.10	0	0.00	38.00	1	423	0.24%
2022/08/18	0	0.00	4	37.75	37.80	-4	424	-0.94%
2022/08/17	1	37.70	10	37.85	37.85	-9	426	-2.11%
2022/08/16	1	37.70	1	37.75	37.75	0	429	0.00%
2022/08/15	2	39.33	0	0.00	39.35	2	432	0.46%
2022/08/12	0	38.50	0	0.00	38.45	0	430	0.00%
2022/08/10	0	38.35	0	0.00	38.25	0	428	0.00%
2022/08/09	0	0.00	1	37.85	38.35	-1	432	-0.23%
2022/08/08	0	0.00	2	37.65	38.05	-2	441	-0.45%
2022/08/03	1	38.00	0	0.00	37.15	1	449	0.22%
2022/08/02	3	38.02	0	0.00	37.95	3	452	0.66%
2022/07/29	0	0.00	1	39.45	39.00	-1	462	-0.22%
2022/07/28	2	39.18	3	39.00	38.80	-1	465	-0.21%
2022/07/27	1.1	39.08	0	0.00	39.15	1.1	469	0.23%
2022/07/25	0	38.90	0	0.00	39.40	0	478	0.00%
2022/07/21	1	39.00	0	0.00	39.40	1	494	0.20%
2022/07/20	1	39.00	0	0.00	38.30	1	493	0.20%
2022/07/19	0	0.00	1	38.55	38.85	-1	501	-0.20%
2022/07/12	0	35.94	2	35.60	35.55	-2	512	-0.39%
2022/07/11	1	37.50	0	0.00	37.20	1	514	0.19%
2022/07/07	0	0.00	2	34.85	35.45	-2	517	-0.39%
2022/07/06	2	34.15	0	0.00	33.75	2	518	0.39%
2022/07/01	1	33.90	1	33.90	33.90	0	563	0.00%
2022/06/30	0	38.45	0	0.00	37.50	0	548	0.00%
2022/06/21	0	0.00	3	38.13	39.55	-3	739	-0.41%
2022/06/20	4	38.21	0	0.00	37.00	4	766	0.52%
2022/06/14	0	0.00	1	41.00	41.05	-1	772	-0.13%
2022/06/13	0	0.00	3	41.10	40.95	-3	782	-0.38%
2022/06/10	0	0.00	6	42.25	42.25	-6	809	-0.74%
2022/06/09	1	42.85	1	42.55	42.80	0	832	0.00%
2022/06/08	8	43.07	5	43.27	42.40	3	872	0.34%
2022/06/07	1	42.00	5	42.00	42.00	-4	876	-0.46%
2022/06/01	2.1	42.71	6	42.95	42.65	-3.9	1,004	-0.39%
2022/05/31	0	0.00	2	42.28	42.40	-2	1,050	-0.19%
2022/05/30	0	0.00	0	42.30	42.20	0	1,174	0.00%
2022/05/26	1	41.40	0	0.00	41.30	1	1,487	0.07%
2022/05/24	0	0.00	2	41.95	40.55	-2	1,653	-0.12%
2022/05/23	3	41.73	1	41.80	41.50	2	1,713	0.12%
2022/05/16	0	0.00	4.4	40.89	40.50	-4.4	2,193	-0.20%
2022/05/13	0	0.00	2	39.95	39.60	-2	2,326	-0.09%
2022/05/12	0	0.00	1	39.55	39.25	-1	2,341	-0.04%
2022/05/11	0	0.00	3	40.92	40.75	-3	2,361	-0.13%
2022/05/10	3	40.65	5	40.65	40.95	-2	2,411	-0.08%
2022/05/09	2	40.00	4	39.95	39.90	-2	2,514	-0.08%
2022/05/06	0.3	41.40	0.2	41.40	41.60	0.1	2,512	0.00%
2022/05/04	0.2	41.50	0.1	41.60	42.10	0.1	2,517	0.00%
2022/05/03	0	41.50	0	0.00	41.05	0	2,522	0.00%
2022/04/29	2	42.60	0	0.00	41.50	2	2,534	0.08%
2022/04/28	0	0.00	3	42.05	42.00	-3	2,547	-0.12%
2022/04/27	1	40.50	0.2	40.50	41.15	0.8	2,572	0.03%
2022/04/26	0	42.93	0	0.00	42.40	0	2,569	0.00%
2022/04/25	3	42.05	0	0.00	41.90	3	2,578	0.12%
2022/04/22	2.1	43.80	0	0.00	44.50	2.1	2,578	0.08%
2022/04/21	1	44.50	0	0.00	44.45	1	2,591	0.04%
2022/04/20	0.5	44.00	0	0.00	43.85	0.5	2,606	0.02%
2022/04/19	1.1	43.76	11	43.71	43.80	-9.9	2,661	-0.37%
2022/04/15	2.2	43.70	0	0.00	43.55	2.2	2,692	0.08%
2022/04/14	0	44.50	13	44.76	44.75	-13	2,722	-0.48%
2022/04/13	12	44.67	1	45.10	45.30	11	2,735	0.40%
2022/04/12	8	43.13	3	43.70	43.25	5	2,740	0.18%
2022/04/11	2.2	43.15	17	44.31	42.90	-14.8	2,756	-0.54%
2022/04/08	1	45.50	21	45.30	45.35	-20	2,773	-0.72%
2022/04/07	15	45.62	1	46.50	45.30	14	2,817	0.50%
2022/04/06	2.9	46.44	1	46.50	46.55	1.9	2,920	0.06%
2022/04/01	2	46.43	10	46.73	46.70	-8	3,077	-0.26%
2022/03/31	21.1	46.99	19	46.69	46.65	2.1	3,191	0.07%
2022/03/30	0.2	50.80	11	50.73	50.60	-10.8	3,146	-0.34%
2022/03/29	2	49.93	1	50.10	50.00	1	3,209	0.03%
2022/03/28	2	49.72	5	49.90	50.30	-3	3,227	-0.09%
2022/03/25	4	50.95	0	0.00	50.50	4	3,251	0.12%
2022/03/24	6	50.60	9	51.07	51.00	-3	3,245	-0.09%
2022/03/23	3	50.03	2	50.80	50.80	1	3,237	0.03%
2022/03/21	1	49.00	1	49.10	49.10	0	3,214	0.00%
2022/03/18	1	48.30	7.6	48.59	48.75	-6.6	3,223	-0.21%
2022/03/17	17.1	48.39	9.3	48.62	48.90	7.8	3,243	0.24%
2022/03/16	2	47.35	5.1	47.23	47.25	-3.1	3,233	-0.10%
2022/03/15	3.4	47.02	2	46.95	46.70	1.4	3,232	0.04%
2022/03/14	2	48.00	5	48.14	48.05	-3	3,219	-0.09%
2022/03/11	9.5	48.57	2	49.08	48.20	7.5	3,229	0.23%
2022/03/10	1.5	50.03	3	50.17	49.90	-1.5	3,203	-0.05%
2022/03/09	3	49.15	12	48.83	48.80	-9	3,196	-0.28%
2022/03/08	15	49.35	14.1	49.27	48.70	0.9	3,208	0.03%
2022/03/07	4	50.95	1.4	51.07	50.30	2.6	3,223	0.08%
2022/03/04	13	53.19	31	53.31	52.30	-18	3,199	-0.56%
2022/03/03	128.1	54.50	113	54.39	53.40	15.1	3,185	0.47%	大買/大賣/
2022/03/02	201.4	54.77	158.2	54.61	54.80	43.3	3,101	1.39%	大買/大賣/
2022/03/01	25.1	53.16	31	53.53	54.00	-5.9	3,083	-0.19%
2022/02/25	32	51.43	89	51.08	51.20	-57	2,979	-1.91%
2022/02/24	74	50.64	14	50.62	49.75	60	3,030	1.98%
2022/02/23	37	53.55	51.2	53.18	53.30	-14.2	3,078	-0.46%
2022/02/22	34.2	53.22	30	52.34	53.50	4.2	3,071	0.14%
2022/02/21	2	52.75	0	0.00	52.70	2	3,106	0.06%
2022/02/18	11	53.05	5	53.04	53.00	6	3,106	0.19%
2022/02/17	50.3	53.82	83.1	53.70	52.20	-32.8	3,086	-1.06%
2022/02/16	254.3	53.25	263.3	53.12	53.40	-9.1	3,050	-0.30%	大買/大賣/
2022/02/15	21.1	51.86	23.5	51.81	51.70	-2.4	3,090	-0.08%
2022/02/14	6	49.08	2.1	49.19	49.15	3.9	2,961	0.13%
2022/02/11	12.1	50.01	14.5	50.25	50.20	-2.4	2,954	-0.08%
2022/02/10	13.8	49.91	13.2	50.11	50.20	0.6	2,947	0.02%
2022/02/09	32	50.15	13	50.50	50.00	19	2,912	0.65%
2022/02/08	3	47.60	1	47.50	47.65	2	2,822	0.07%
2022/02/07	0	0.00	0.1	46.75	46.90	-0.1	2,857	0.00%
2022/01/24	2.1	45.85	1	46.35	46.35	1.1	2,987	0.04%
2022/01/21	9	47.12	5	47.30	47.30	4	3,013	0.13%
2022/01/20	0	0.00	4	48.00	48.00	-4	3,017	-0.13%
2022/01/19	2	46.43	0	0.00	46.50	2	3,009	0.07%
2022/01/18	1	47.65	0	0.00	47.00	1	3,024	0.03%
2022/01/17	4	47.06	5	46.89	47.10	-1	3,054	-0.03%
2022/01/14	11	45.95	22	45.99	46.45	-11	3,070	-0.36%
2022/01/13	2	47.50	2	47.35	47.35	0	3,061	0.00%
2022/01/12	19.2	46.90	9.2	46.98	47.30	10	3,045	0.33%
2022/01/11	13	48.11	5	48.17	47.70	8	2,992	0.27%
2022/01/10	8	49.03	6	49.33	49.10	2	2,963	0.07%
2022/01/07	17	49.02	5	49.02	48.95	12	2,962	0.41%
2022/01/06	7	49.96	3	49.52	50.10	4	2,934	0.14%
2022/01/05	3	51.20	4	51.00	50.40	-1	2,922	-0.03%
2022/01/04	6	51.03	5.2	50.77	50.90	0.9	2,912	0.03%
2022/01/03	7	52.04	12	52.33	51.00	-5	2,890	-0.17%
2021/12/30	5.3	52.21	9	52.20	52.00	-3.7	2,861	-0.13%
2021/12/29	24.5	53.17	7	53.30	53.00	17.5	2,829	0.62%
2021/12/28	31	52.82	65.5	52.81	52.60	-34.5	2,744	-1.26%
2021/12/27	35.4	52.19	26.8	51.32	52.10	8.6	2,609	0.33%
2021/12/24	17.1	50.50	17	50.54	49.70	0.1	2,502	0.00%
2021/12/23	14.1	49.95	22.4	50.21	50.90	-8.3	2,438	-0.34%
2021/12/22	4	48.51	7.1	48.70	48.45	-3.1	2,398	-0.13%
2021/12/21	9	47.39	8.8	47.34	47.55	0.2	2,399	0.01%
2021/12/20	4	48.09	1	48.30	48.00	3	2,373	0.13%
2021/12/17	6	48.59	2	48.70	48.10	4	2,383	0.17%
2021/12/16	1	49.70	2	49.68	49.50	-1	2,377	-0.04%
2021/12/15	1	48.75	1	49.05	49.10	0	2,393	0.00%
2021/12/14	10	48.83	9	49.04	48.70	1	2,404	0.04%
2021/12/13	7	50.09	8	50.02	50.10	-1	2,405	-0.04%
2021/12/10	3	48.43	4	48.35	48.50	-1	2,382	-0.04%
2021/12/09	1	48.90	2	49.80	48.85	-1	2,385	-0.04%
2021/12/08	1	48.70	1	49.15	49.10	0	2,401	0.00%
2021/12/07	13	48.87	14	49.38	48.65	-1	2,392	-0.04%
2021/12/06	1	50.20	7.1	49.90	49.95	-6.1	2,369	-0.26%
2021/12/03	8	50.73	10	50.89	50.50	-2	2,377	-0.08%
2021/12/02	10	51.00	19	51.38	50.80	-9	2,386	-0.38%
2021/12/01	13	51.68	19	51.46	51.90	-6	2,381	-0.25%
2021/11/30	3	49.68	1	49.95	49.80	2	2,327	0.09%
2021/11/29	29	48.63	6.3	48.36	48.85	22.7	2,321	0.98%
2021/11/26	13	50.03	16	50.12	50.00	-3	2,310	-0.13%
2021/11/25	34	52.77	44	52.68	50.50	-10	2,278	-0.44%
2021/11/24	7	51.96	12	51.98	52.00	-5	2,140	-0.23%
2021/11/23	13.1	51.70	10	52.20	51.50	3.1	2,113	0.15%
2021/11/22	35	52.78	55	52.47	53.40	-20	2,024	-0.99%
2021/11/19	12	50.09	0	0.00	50.10	12	1,894	0.63%
2021/11/18	11	49.76	50	49.86	49.70	-39	1,857	-2.10%
2021/11/17	35	48.19	2	48.15	48.15	33	1,778	1.86%
2021/11/16	22	48.03	11.3	47.75	47.45	10.7	1,762	0.61%
2021/11/15	54	49.38	58.6	49.54	48.40	-4.6	1,732	-0.27%
2021/11/12	87.1	50.52	18	50.89	51.30	69.1	1,608	4.30%
2021/11/11	1	47.80	2	47.45	47.45	-1	1,429	-0.07%
2021/11/10	1	47.00	0	0.00	47.75	1	1,444	0.07%
2021/11/09	10	47.19	3	47.83	47.40	7	1,467	0.48%
2021/11/08	3	46.30	1	46.70	46.45	2	1,481	0.14%
2021/11/05	1	47.00	5	47.20	47.15	-4	1,493	-0.27%
2021/11/04	17	47.99	3	48.22	47.75	14	1,496	0.94%
2021/11/03	1	47.00	1	46.80	47.00	0	1,485	0.00%
2021/11/02	5	47.56	10	47.85	47.10	-5	1,504	-0.33%
2021/11/01	13	48.98	13	48.89	48.85	0	1,490	0.00%
2021/10/29	2	46.73	3	46.92	47.45	-1	1,494	-0.07%
2021/10/28	4	45.93	12	45.72	45.50	-8	1,469	-0.54%
2021/10/27	4	45.61	4	45.59	46.00	0	1,482	0.00%
2021/10/26	5	45.10	10	44.89	44.85	-5	1,517	-0.33%
2021/10/25	10	44.30	8	44.88	44.10	2	1,530	0.13%
2021/10/22	15	45.19	7	43.50	45.20	8	1,563	0.51%
2021/10/21	11	43.46	0	0.00	43.05	11	1,591	0.69%
2021/10/20	3	43.25	0	0.00	43.35	3	1,638	0.18%
2021/10/19	0	0.00	4.1	43.53	43.40	-4.1	1,732	-0.24%
2021/10/15	3	43.35	7	43.64	43.40	-4	2,075	-0.19%
2021/10/14	0	0.00	1	41.30	42.35	-1	2,162	-0.05%
2021/10/13	0	0.00	2	41.70	41.25	-2	2,202	-0.09%
2021/10/12	2	42.83	1	42.70	42.50	1	2,254	0.04%
2021/10/08	3.1	43.92	2	43.91	43.85	1.1	2,314	0.05%
2021/10/07	1	44.25	1	44.45	44.20	0	2,431	0.00%
2021/10/06	5	43.21	1	43.40	42.65	4	2,622	0.15%
2021/10/05	8	43.64	6	41.98	44.10	2	2,845	0.07%
2021/10/04	1	41.80	8	42.72	41.55	-7	3,078	-0.23%
2021/10/01	0	0.00	7	43.26	42.75	-7	3,301	-0.21%
2021/09/30	4	45.20	4	44.90	45.45	0	3,320	0.00%
2021/09/29	3	45.03	0	0.00	44.70	3	3,386	0.09%
2021/09/28	4	46.65	3	46.58	46.55	1	3,428	0.03%
2021/09/27	0	48.40	0	0.00	47.80	0	3,449	0.00%
2021/09/24	5	48.66	6.1	48.78	48.55	-1.1	3,516	-0.03%
2021/09/23	0	0.00	1	47.60	47.40	-1	3,584	-0.03%
2021/09/22	2	47.43	2	47.28	47.20	0	3,842	0.00%
2021/09/17	1	49.50	1	48.95	49.35	0	4,203	0.00%
2021/09/16	2.5	49.80	0	0.00	49.20	2.5	4,300	0.06%
2021/09/14	1	50.40	0	0.00	51.00	1	4,489	0.02%
2021/09/13	2	51.10	5	51.30	50.70	-3	4,517	-0.07%
2021/09/10	5	49.15	5	49.40	49.60	0	4,511	0.00%
2021/09/08	5	49.00	0	0.00	48.60	5	4,511	0.11%
2021/09/07	2	50.20	33	49.48	50.60	-31	4,511	-0.69%
2021/09/06	2	51.65	4	51.15	50.00	-2	4,505	-0.04%
2021/09/03	6	52.77	1	52.90	52.90	5	4,577	0.11%
2021/09/02	5	53.12	7	52.50	52.20	-2	4,624	-0.04%
2021/09/01	6	53.27	3	53.03	53.50	3	4,645	0.06%
2021/08/31	1	51.90	2	51.70	52.10	-1	4,643	-0.02%
2021/08/30	10	51.07	8	51.79	51.70	2	4,691	0.04%
2021/08/27	1	52.00	2	52.80	51.60	-1	4,701	-0.02%
2021/08/26	1	52.30	2	52.40	52.20	-1	4,727	-0.02%
2021/08/25	9	53.78	6	53.52	54.20	3	4,770	0.06%
2021/08/24	0	0.00	3	53.50	52.80	-3	4,766	-0.06%
2021/08/23	1	53.00	0.1	52.00	52.80	0.9	4,788	0.02%
2021/08/20	3	52.30	0	0.00	51.30	3	4,784	0.06%
2021/08/19	11	53.16	2	52.50	51.50	9	4,780	0.19%
2021/08/18	20	51.30	43	52.12	53.80	-23	4,784	-0.48%
2021/08/17	8.1	52.76	6	52.48	51.50	2.1	4,778	0.04%
2021/08/16	4	52.78	3	53.00	53.80	1	4,768	0.02%
2021/08/13	3.5	54.97	1	55.00	53.70	2.5	4,756	0.05%
2021/08/12	3	57.00	3	56.70	57.20	0	4,738	0.00%
2021/08/11	0	0.00	4	55.00	54.20	-4	4,745	-0.08%
2021/08/10	23	55.94	4	55.50	56.00	19	4,755	0.40%
2021/08/09	6	56.52	6	56.83	56.50	0	4,783	0.00%
2021/08/06	5	58.44	7	58.10	57.60	-2	4,779	-0.04%
2021/08/05	8	59.80	1	60.20	59.50	7	4,770	0.15%
2021/08/04	35	59.70	61	59.83	60.00	-26	4,816	-0.54%
2021/08/03	11	57.90	2.1	57.77	57.80	9	4,843	0.18%
2021/08/02	7	56.77	8.4	57.69	58.10	-1.4	4,847	-0.03%
2021/07/30	5	56.48	26	56.57	55.10	-21	4,827	-0.44%
2021/07/29	20	57.21	12	57.24	56.90	8	4,787	0.17%
2021/07/28	26.1	56.11	24	55.48	57.70	2.1	4,767	0.04%
2021/07/27	9	58.97	8.3	59.67	57.60	0.7	4,753	0.01%
2021/07/26	6	59.52	11.2	60.51	60.30	-5.2	4,753	-0.11%
2021/07/23	31.1	59.55	27.2	59.34	59.00	3.9	4,728	0.08%
2021/07/22	44.4	60.95	26.2	61.45	59.30	18.2	4,646	0.39%
2021/07/21	34.2	63.11	27	62.80	64.80	7.2	4,487	0.16%
2021/07/20	72.2	62.53	70.1	61.24	60.20	2.2	4,340	0.05%
2021/07/19	11	60.92	16.1	60.93	61.10	-5.1	4,264	-0.12%
2021/07/16	7	60.76	4	60.03	59.70	3	4,303	0.07%
2021/07/15	9	59.60	4	59.98	61.30	5	4,302	0.12%
2021/07/14	18.1	60.33	27	59.77	60.00	-8.9	4,252	-0.21%
2021/07/13	140	62.00	191	59.13	58.50	-51	4,165	-1.22%	大買/大賣/
2021/07/12	122.1	61.89	92.2	62.18	62.10	30	3,988	0.75%	大買/
2021/07/09	149.1	57.81	270.5	57.85	59.30	-121.4	3,770	-3.22%	大買/大賣/鉅額交易
2021/07/08	250.5	54.62	219.2	55.27	57.60	31.3	3,560	0.88%	大買/大賣/
2021/07/07	97	52.99	19	52.13	52.40	78	3,387	2.30%
2021/07/06	69	53.61	158	52.28	51.90	-89	3,430	-2.59%	大賣/
2021/07/05	118.5	52.34	26	52.16	52.80	92.5	3,401	2.72%	大買/
2021/07/02	7.1	51.69	4.1	51.12	52.10	3	3,365	0.09%
2021/07/01	18.1	51.21	8.1	50.33	50.30	10	3,369	0.30%
2021/06/30	22.1	51.93	14	51.84	51.80	8.1	3,349	0.24%
2021/06/29	86.3	51.92	81	51.31	51.40	5.3	3,308	0.16%
2021/06/28	333.1	52.61	326	53.23	54.30	7.1	3,069	0.23%	大買/大賣/
2021/06/25	28	48.60	36	48.03	49.45	-8	2,729	-0.29%
2021/06/24	102	49.00	69	49.15	47.55	33	2,645	1.25%	大買/
2021/06/23	2	46.78	3	46.30	46.80	-1	2,510	-0.04%
2021/06/22	2	46.25	8	45.87	45.50	-6	2,503	-0.24%
2021/06/21	8	43.97	3	44.67	44.55	5	2,491	0.20%
2021/06/18	10	45.25	1	45.20	45.00	9	2,550	0.35%
2021/06/17	6	44.95	0	0.00	44.95	6	2,623	0.23%
2021/06/16	1	43.85	6	44.48	44.05	-5	2,868	-0.17%
2021/06/15	0	44.90	6	44.83	44.70	-6	3,141	-0.19%
2021/06/11	20	45.77	53	45.76	44.90	-33	3,151	-1.05%
2021/06/10	24	47.58	12	47.59	47.85	12	3,067	0.39%
2021/06/09	12	47.08	1	47.40	46.70	11	3,030	0.36%
2021/06/08	1	46.60	2	46.35	46.65	-1	3,009	-0.03%
2021/06/07	14	47.06	9	46.20	45.55	5	3,015	0.17%
2021/06/04	8	46.78	14	46.62	46.75	-6	2,989	-0.20%
2021/06/03	6	46.51	3	46.60	46.35	3	3,007	0.10%
2021/06/02	7	46.44	12	46.88	46.35	-5	3,008	-0.17%
2021/06/01	11	46.04	2	45.43	46.00	9	2,979	0.30%
2021/05/31	8.1	45.46	11	44.98	45.15	-2.9	2,966	-0.10%
2021/05/28	2	43.85	5	43.61	43.65	-3	2,965	-0.10%
2021/05/27	4	43.05	1	43.55	43.05	3	3,014	0.10%
2021/05/26	2	43.03	7	43.26	43.05	-5	3,059	-0.16%
2021/05/25	6	42.75	1	42.90	42.45	5	3,093	0.16%
2021/05/24	0	0.00	4	42.15	42.05	-4	3,136	-0.13%
2021/05/21	1	40.80	0.1	39.75	40.75	0.9	3,192	0.03%
2021/05/20	2	39.80	2	40.30	39.45	0	3,342	0.00%
2021/05/19	4	40.82	3	40.23	40.55	1	3,378	0.03%
2021/05/18	1.1	38.09	13	37.03	38.25	-11.9	3,439	-0.35%
2021/05/17	4	34.93	26	35.51	34.80	-22	3,423	-0.64%
2021/05/14	4	39.00	1	39.50	38.55	3	3,390	0.09%
2021/05/13	2	38.50	2	38.40	38.25	0	3,372	0.00%
2021/05/12	8	40.64	6	40.70	39.00	2	3,360	0.06%
2021/05/11	10	43.95	34.5	43.48	42.40	-24.5	3,297	-0.74%
2021/05/10	2	40.80	1	42.00	40.75	1	3,211	0.03%
2021/05/07	5	41.30	0	0.00	41.80	5	3,248	0.15%
2021/05/06	1	39.90	1	40.30	40.25	0	3,274	0.00%
2021/05/05	4	40.64	0	40.00	39.75	4	3,278	0.12%
2021/05/04	6	40.22	10	41.17	40.30	-4	3,308	-0.12%
2021/05/03	20	43.37	1	43.40	42.15	19	3,289	0.58%
2021/04/29	4	45.29	6	45.27	44.95	-2	3,268	-0.06%
2021/04/28	3	45.55	8	46.35	45.85	-5	3,304	-0.15%
2021/04/27	10	46.61	21	47.06	45.80	-11	3,382	-0.33%
2021/04/26	4	46.03	2.5	46.09	46.15	1.5	3,432	0.04%
2021/04/23	12	45.79	11	46.33	46.00	1	3,516	0.03%
2021/04/22	37	46.91	77	48.66	46.15	-40	3,636	-1.10%
2021/04/21	67	48.49	17	48.08	48.65	50	3,599	1.39%
2021/04/20	5	47.31	2	47.43	47.55	3	3,582	0.08%
2021/04/19	8	47.64	21.2	47.32	47.65	-13.2	3,647	-0.36%
2021/04/16	18	46.49	12.1	47.24	46.60	5.9	3,669	0.16%
2021/04/15	1.1	46.28	4	45.90	45.75	-2.9	3,735	-0.08%
2021/04/14	23.1	45.04	31	45.19	45.45	-7.9	3,803	-0.21%
2021/04/13	21.1	46.98	93	48.22	46.20	-71.9	3,917	-1.84%
2021/04/12	78	49.20	51	48.97	49.25	27	4,128	0.65%
2021/04/09	41	47.87	28	47.87	47.70	13	4,281	0.30%
2021/04/08	112	47.65	123	47.22	47.05	-11	4,379	-0.25%	大買/大賣/
2021/04/07	17	47.29	4	47.19	47.50	13	4,415	0.30%
2021/04/06	11	46.65	5.7	46.47	46.70	5.3	4,526	0.12%
2021/04/01	5	45.90	2	45.90	45.70	3	4,698	0.06%
2021/03/31	8.1	45.11	5	45.30	45.05	3.1	4,784	0.06%
2021/03/30	32	44.83	13	45.06	45.20	19	4,959	0.38%
2021/03/29	5.1	45.42	2	45.65	45.50	3.1	5,298	0.06%
2021/03/26	2	45.75	2	45.30	46.10	0	5,714	0.00%
2021/03/25	17.1	44.37	8	44.29	44.15	9.1	5,803	0.16%
2021/03/24	14.1	44.84	10	44.90	44.95	4.1	5,912	0.07%
2021/03/23	21.2	45.25	28.3	45.01	44.70	-7.1	5,890	-0.12%
2021/03/22	35.5	46.82	55	46.39	46.25	-19.5	5,824	-0.33%
2021/03/19	63.1	48.06	218	49.21	47.50	-154.9	5,753	-2.69%	大賣/鉅額交易
2021/03/18	217.1	50.10	68.1	49.40	50.40	149	5,507	2.71%	大買/鉅額交易
2021/03/17	9	46.17	4	46.21	45.85	5	5,226	0.10%
2021/03/16	15	46.02	11	46.01	45.60	4	5,211	0.08%
2021/03/15	5	45.96	12	46.76	46.45	-7	5,215	-0.13%
2021/03/12	12	46.01	2	46.38	45.90	10	5,200	0.19%
2021/03/11	19	45.70	0	0.00	46.40	19	5,195	0.37%
2021/03/10	10	45.00	8	45.36	45.25	2	5,173	0.04%
2021/03/09	6	43.69	3	43.83	43.70	3	5,151	0.06%
2021/03/08	2	45.72	30	45.00	45.20	-28	5,118	-0.55%
2021/03/05	3	44.33	1	44.45	44.20	2	5,092	0.04%
2021/03/04	31	45.81	29	44.98	44.90	2	5,080	0.04%
2021/03/03	5.1	44.72	6	45.18	45.65	-0.9	5,075	-0.02%
2021/03/02	51	46.37	58	45.30	45.10	-7	5,062	-0.14%
2021/02/26	63	46.37	57	46.90	46.90	6	5,044	0.12%
2021/02/25	85.5	45.96	102	45.68	45.60	-16.5	5,007	-0.33%	大賣/
2021/02/24	8	47.48	12	47.46	46.15	-4	4,976	-0.08%
2021/02/23	22.5	47.81	22	47.84	47.65	0.5	4,944	0.01%
2021/02/22	65.1	47.75	41	47.90	47.25	24.1	4,886	0.49%
2021/02/19	10.1	44.61	9	44.87	45.35	1.1	4,733	0.02%
2021/02/18	26	44.71	21	44.57	44.35	5	4,702	0.11%
2021/02/17	17	42.96	5	42.82	43.10	12	4,627	0.26%
2021/02/05	24	42.05	4	42.24	42.10	20	4,623	0.43%
2021/02/04	8	41.84	1	41.95	41.75	7	4,715	0.15%
2021/02/03	1	41.60	4	41.65	41.65	-3	4,733	-0.06%
2021/02/02	24	41.19	23	41.39	41.45	1	4,781	0.02%
2021/02/01	18	40.52	6	39.53	40.05	12	4,868	0.25%
2021/01/29	26	42.08	44	40.79	40.40	-18	4,867	-0.37%
2021/01/28	12	42.18	9	42.44	42.10	3	4,839	0.06%
2021/01/27	3	41.43	13	41.41	41.50	-10	4,858	-0.21%
2021/01/26	2	41.80	1	41.55	41.55	1	4,869	0.02%
2021/01/25	4	41.69	7	40.93	42.15	-3	4,843	-0.06%
2021/01/22	4	41.31	9	41.73	42.05	-5	4,823	-0.10%
2021/01/21	17	42.27	61	42.02	42.00	-44	4,814	-0.91%
2021/01/20	27	44.00	28	42.77	41.60	-1	4,778	-0.02%
2021/01/19	27	44.43	13	44.42	44.10	14	4,711	0.30%
2021/01/18	28	44.64	72	44.20	45.20	-44	4,673	-0.94%
2021/01/15	59	44.82	36	44.88	45.70	23	4,629	0.50%
2021/01/14	74	43.78	26	44.43	43.90	48	4,505	1.07%
2021/01/13	9	43.39	9	43.21	43.05	0	4,485	0.00%
2021/01/12	17	43.32	10	42.70	42.30	7	4,456	0.16%
2021/01/11	5	44.67	53	44.69	44.90	-48	4,410	-1.09%
2021/01/08	43	43.53	13	43.63	44.25	30	4,460	0.67%
2021/01/07	22	45.01	31	45.58	44.75	-9	4,477	-0.20%
2021/01/06	43	44.85	33	45.08	44.55	10	4,542	0.22%
2021/01/05	130	47.55	146	47.60	46.70	-16	4,576	-0.35%	大買/大賣/
2021/01/04	46	45.80	49	45.40	46.45	-3	4,310	-0.07%
2020/12/31	40	41.80	23	41.74	42.25	17	4,082	0.42%
2020/12/30	16	43.14	25	42.68	42.90	-9	3,952	-0.23%
2020/12/29	33	42.97	56	42.95	42.50	-23	3,922	-0.59%
2020/12/28	80	42.09	184	42.43	42.15	-104	3,793	-2.74%	大賣/鉅額交易
2020/12/25	98	39.72	48	39.54	39.50	50	3,577	1.40%
2020/12/24	148	39.27	150.7	39.44	39.00	-2.7	3,509	-0.08%	大買/大賣/
2020/12/23	261.1	38.71	222	38.75	38.65	39.1	3,330	1.17%	大買/大賣/
2020/12/22	122	37.50	141	37.76	37.70	-19	2,976	-0.64%	大買/大賣/
2020/12/21	51	34.29	44.3	34.59	34.90	6.7	2,566	0.26%
2020/12/18	52	33.18	61	33.03	33.10	-9	2,447	-0.37%
2020/12/16	0	0.00	11	30.96	30.80	-11	2,348	-0.47%
2020/12/15	1	30.80	1	31.25	30.80	0	2,342	0.00%
2020/12/14	3	31.78	1	31.95	31.70	2	2,353	0.08%
2020/12/11	6	31.83	7	31.47	31.35	-1	2,415	-0.04%
2020/12/10	10	32.18	50.1	32.03	32.00	-40.1	2,422	-1.66%
2020/12/09	2.4	32.06	1	32.30	32.40	1.4	2,434	0.06%
2020/12/08	3	31.50	7	31.59	31.60	-4	2,508	-0.16%
2020/12/07	1	31.50	1	31.90	31.45	0	2,641	0.00%
2020/12/04	7	31.29	0	0.00	31.10	7	2,652	0.26%
2020/12/03	0	0.00	1	31.70	31.25	-1	2,684	-0.04%
2020/12/02	2	31.63	6	31.66	31.60	-4	2,717	-0.15%
2020/12/01	0	0.00	1	31.50	31.50	-1	2,737	-0.04%
2020/11/30	15	32.20	0	0.00	31.70	15	2,754	0.54%
2020/11/27	20	32.27	1	32.15	32.25	19	2,805	0.68%
2020/11/26	21	31.78	3	32.10	32.20	18	2,916	0.62%
2020/11/25	5.1	31.05	12	31.60	31.15	-6.9	2,999	-0.23%
2020/11/24	2	31.80	1	31.75	31.75	1	3,038	0.03%
2020/11/23	3	31.90	4	31.94	32.00	-1	3,109	-0.03%
2020/11/20	4	32.01	8	32.01	31.95	-4	3,198	-0.13%
2020/11/19	9	32.70	4	32.74	32.55	5	3,357	0.15%
2020/11/18	3	32.72	7	33.19	32.70	-4	3,586	-0.11%
2020/11/17	2	32.95	6	32.97	33.20	-4	3,757	-0.11%
2020/11/16	15	32.49	0	0.00	32.40	15	3,848	0.39%
2020/11/13	17	33.01	47	32.83	32.85	-30	3,955	-0.76%
2020/11/12	81	33.36	120	33.09	32.85	-39	4,062	-0.96%	大賣/
2020/11/11	26	34.83	83	34.83	35.00	-57	4,013	-1.42%
2020/11/10	121	35.31	139	35.19	35.15	-18	4,024	-0.45%	大買/大賣/
2020/11/09	116	35.36	115	36.17	36.30	1	4,110	0.02%	大買/大賣/
2020/11/06	44	34.64	42	34.13	34.10	2	4,143	0.05%
2020/11/05	18	34.76	9	34.80	34.80	9	4,245	0.21%
2020/11/04	90	34.35	58	35.12	35.20	32	4,238	0.75%
2020/11/03	36	33.96	40	33.85	33.85	-4	4,198	-0.10%
2020/11/02	43	32.22	40	32.70	32.70	3	4,200	0.07%
2020/10/30	33	32.97	33	32.67	32.30	0	4,203	0.00%
2020/10/29	6.3	32.70	30	32.77	32.70	-23.7	4,184	-0.57%
2020/10/28	31	34.16	33	33.42	33.30	-2	4,163	-0.05%
2020/10/27	13	33.95	8	34.20	34.10	5	4,136	0.12%
2020/10/26	83	34.44	5	34.40	34.35	78	4,112	1.90%
2020/10/23	30	34.30	13	34.61	34.95	17	4,080	0.42%
2020/10/22	22	33.78	50	33.71	33.70	-28	4,042	-0.69%
2020/10/21	59	34.02	1	34.10	33.75	58	4,040	1.44%
2020/10/20	3	33.33	30	33.42	33.30	-27	4,031	-0.67%
2020/10/19	53	33.55	58	33.38	33.55	-5	4,059	-0.12%
2020/10/16	127	34.63	43	33.81	33.30	84	4,106	2.05%	大買/
2020/10/15	63	35.39	73	35.03	35.40	-10	4,014	-0.25%
2020/10/14	54	34.17	37	34.48	34.20	17	3,920	0.43%
2020/10/13	72	34.15	102	33.85	34.15	-30	3,783	-0.79%	大賣/
2020/10/12	15	32.15	24	32.26	32.40	-9	3,598	-0.25%
2020/10/08	1	32.10	10	31.69	32.20	-9	3,590	-0.25%
2020/10/07	17	32.14	31	31.87	31.55	-14	3,595	-0.39%
2020/10/06	37	32.65	46	32.40	32.40	-9	3,601	-0.25%
2020/10/05	52	32.01	34	32.10	32.10	18	3,573	0.50%
2020/09/30	3	31.55	8	31.38	31.35	-5	3,586	-0.14%
2020/09/29	56	31.89	59	31.65	31.40	-3	3,610	-0.08%
2020/09/28	32	30.86	24	31.03	31.10	8	3,578	0.22%
2020/09/25	21	28.90	13	29.64	29.60	8	3,578	0.22%
2020/09/24	7.1	30.18	11	30.07	30.05	-3.9	3,564	-0.11%
2020/09/23	2	31.05	34	30.95	30.90	-32	3,557	-0.90%
2020/09/22	5	30.67	0	0.00	30.85	5	3,569	0.14%
2020/09/21	4	31.39	4	31.40	31.15	0	3,562	0.00%
2020/09/18	16	31.33	17	31.15	31.15	-1	3,553	-0.03%
2020/09/17	1	31.00	20	31.35	31.35	-19	3,593	-0.53%
2020/09/16	57	31.45	99	31.24	31.35	-42	3,606	-1.16%
2020/09/15	98	30.94	99	30.60	30.60	-1	3,614	-0.03%
2020/09/14	34	30.57	66	30.60	30.60	-32	3,720	-0.86%
2020/09/11	74.2	31.31	46	30.97	30.60	28.2	3,748	0.75%
2020/09/10	94	32.64	59	32.64	32.10	35	3,712	0.94%
2020/09/09	44	31.14	8	31.56	31.80	36	3,584	1.00%
2020/09/08	23	31.27	23	31.20	31.25	0	3,570	0.00%
2020/09/07	18	31.71	20	31.11	31.05	-2	3,551	-0.06%
2020/09/04	41	31.34	23	31.46	31.50	18	3,533	0.51%
2020/09/03	55	31.97	2	31.85	31.85	53	3,520	1.51%
2020/09/02	10	32.01	16	32.01	31.60	-6	3,508	-0.17%
2020/09/01	59	32.19	126	31.60	31.10	-67	3,466	-1.93%	大賣/
2020/08/31	63	32.50	170	32.83	33.00	-107	3,364	-3.18%	大賣/鉅額交易
2020/08/28	26	32.18	38	32.01	31.90	-12	3,331	-0.36%
2020/08/27	138	31.65	168	31.81	31.70	-30	3,280	-0.91%	大買/大賣/
2020/08/26	99	32.70	135	32.76	32.40	-36	3,233	-1.11%	大賣/
2020/08/25	151	32.94	133	32.97	32.60	18	3,151	0.57%	大買/大賣/
2020/08/24	213	32.13	192	32.13	33.70	21	2,963	0.71%	大買/大賣/
2020/08/21	97	31.23	154	31.60	32.05	-57	2,735	-2.08%	大賣/
2020/08/20	183	29.78	89	30.00	29.20	94	2,571	3.66%	大買/
2020/08/19	160	30.54	121	30.53	30.75	39	2,465	1.58%	大買/大賣/
2020/08/18	197	30.07	121	29.84	29.50	76	2,341	3.25%	大買/大賣/
2020/08/17	102	29.33	33	29.69	29.65	69	2,224	3.10%	大買/
2020/08/14	1	28.75	13	28.82	28.65	-12	2,169	-0.55%
2020/08/13	113	29.70	66	29.15	28.65	47	2,135	2.20%	大買/
2020/08/12	31	29.26	65	29.39	30.10	-34	1,993	-1.71%
2020/08/11	65	28.84	36	28.50	28.20	29	1,863	1.56%
2020/08/10	8	27.33	4	27.40	27.25	4	1,749	0.23%
2020/08/07	1	26.70	1	26.95	26.95	0	1,781	0.00%
2020/08/06	6	26.98	1	27.10	26.60	5	1,805	0.28%
2020/08/05	1	27.65	0	0.00	27.65	1	1,814	0.06%
2020/08/04	1	26.60	2	26.65	26.65	-1	1,811	-0.06%
2020/07/30	1	26.00	3	26.00	26.30	-2	1,846	-0.11%
2020/07/29	5	25.64	1	25.50	25.70	4	1,859	0.22%
2020/07/27	3	26.10	0	0.00	26.20	3	1,953	0.15%
2020/07/24	0	0.00	9	26.84	26.80	-9	1,977	-0.46%
2020/07/23	2	27.88	4	27.93	27.70	-2	1,961	-0.10%
2020/07/22	27	27.76	37	27.47	28.20	-10	1,925	-0.52%
2020/07/21	5	25.88	0	0.00	25.65	5	1,842	0.27%
2020/07/20	0	0.00	11	26.11	26.15	-11	1,834	-0.60%
2020/07/17	2	25.45	1	25.50	25.40	1	1,825	0.05%
2020/07/16	14	26.45	1	26.45	26.10	13	1,822	0.71%
2020/07/15	1	26.85	10	26.68	26.50	-9	1,807	-0.50%
2020/07/14	2	26.83	1	26.85	26.65	1	1,814	0.06%
2020/07/13	3	27.57	0	0.00	27.45	3	1,800	0.17%
2020/07/09	20	29.55	28	29.01	28.85	-8	1,860	-0.43%
2020/07/08	34	28.84	44	28.84	28.85	-10	1,827	-0.55%
2020/07/07	14	28.34	9	28.28	27.70	5	1,795	0.28%
2020/07/06	9	28.53	3	28.60	28.50	6	1,778	0.34%
2020/07/03	2	28.65	0	0.00	28.65	2	1,761	0.11%
2020/07/02	3	28.80	3	28.70	28.60	0	1,754	0.00%
2020/07/01	19	28.34	0	0.00	27.95	19	1,729	1.10%
2020/06/30	0	28.05	0	0.00	28.10	0	1,702	0.00%
2020/06/29	0	0.00	3	28.03	28.20	-3	1,694	-0.18%
2020/06/24	2	28.18	39	28.77	28.05	-37	1,680	-2.20%
2020/06/23	6	27.38	22	27.90	27.05	-16	1,659	-0.96%
2020/06/22	116	29.20	51	28.50	28.40	65	1,634	3.98%	大買/
2020/06/19	34	28.61	23	29.06	28.50	11	1,574	0.70%
2020/06/18	9	27.67	8	27.39	27.95	1	1,450	0.07%
2020/06/12	0	0.00	7	24.00	24.45	-7	1,364	-0.51%
2020/06/11	2	26.20	3	25.63	25.20	-1	1,358	-0.07%
2020/06/10	4	26.33	4	26.60	26.45	0	1,354	0.00%
2020/06/09	22	27.32	22	27.18	26.80	0	1,371	0.00%
2020/06/08	2	26.90	16	26.67	27.20	-14	1,375	-1.02%
2020/06/05	36	26.58	35	26.45	26.40	1	1,356	0.07%
2020/06/04	53	26.37	53	26.63	26.65	0	1,345	0.00%
2020/06/03	3	25.37	32	25.69	25.70	-29	1,287	-2.25%
2020/06/02	40	25.44	63	25.73	25.20	-23	1,263	-1.82%
2020/06/01	59	25.11	23	25.13	25.35	36	1,228	2.93%
2020/05/29	10	24.48	1	24.70	24.40	9	1,206	0.75%
2020/05/28	3	24.83	34	25.00	24.70	-31	1,206	-2.57%
2020/05/27	34	24.85	5	24.95	25.05	29	1,206	2.40%
2020/05/26	1	24.40	5	24.58	24.40	-4	1,203	-0.33%
2020/05/25	8	24.54	8	24.43	24.45	0	1,200	0.00%
2020/05/22	5	23.98	0	0.00	24.10	5	1,197	0.42%
2020/05/21	0	0.00	1	24.05	23.95	-1	1,199	-0.08%
2020/05/20	0	0.00	1	23.95	23.75	-1	1,198	-0.08%
2020/05/19	4	23.85	0	0.00	23.70	4	1,199	0.33%
2020/05/15	1	24.10	1	23.80	24.05	0	1,191	0.00%
2020/05/14	11	24.28	63	23.97	23.85	-52	1,184	-4.39%
2020/05/13	47	25.62	62	25.46	25.75	-15	1,134	-1.32%
2020/05/12	35	25.33	24	25.52	25.10	11	1,108	0.99%
2020/05/11	52	24.83	12	24.81	25.05	40	1,080	3.70%
2020/05/08	11	24.64	22	24.41	24.80	-11	1,066	-1.03%
2020/05/07	0	0.00	21	23.77	24.05	-21	1,044	-2.01%
2020/05/06	26	24.05	13	24.01	23.50	13	1,048	1.24%
2020/05/05	14	23.98	4	24.05	23.80	10	1,048	0.95%
2020/05/04	37	23.65	43	23.70	23.55	-6	1,045	-0.57%
2020/04/30	50	24.84	46	25.04	24.65	4	1,041	0.38%
2020/04/29	40	23.88	8	23.90	24.60	32	980	3.27%
2020/04/28	3	23.15	8	23.00	23.15	-5	969	-0.52%
2020/04/27	0	0.00	5	22.75	22.75	-5	1,002	-0.50%
2020/04/24	3	22.20	29	22.28	22.25	-26	1,007	-2.58%
2020/04/23	31	22.28	0	0.00	22.20	31	1,018	3.04%
2020/04/21	4	22.08	1	23.05	21.85	3	1,020	0.29%
2020/04/20	2	23.25	2	22.95	23.20	0	1,024	0.00%
2020/04/17	7	23.02	9	23.08	23.00	-2	1,046	-0.19%
2020/04/16	0	0.00	4	22.75	23.00	-4	1,048	-0.38%
2020/04/14	32	22.76	20	23.11	22.95	12	1,074	1.12%
2020/04/13	1	21.15	1	21.55	21.10	0	1,026	0.00%
2020/04/10	0	0.00	11	20.63	20.60	-11	1,041	-1.06%
2020/04/09	0	0.00	1	20.75	20.70	-1	1,086	-0.09%
2020/04/08	1	20.55	1	20.30	20.60	0	1,111	0.00%
2020/04/07	2	19.40	0	0.00	20.05	2	1,162	0.17%
2020/04/06	0	0.00	2	19.05	19.10	-2	1,340	-0.15%
2020/03/31	1	18.70	0	0.00	18.80	1	1,553	0.06%
2020/03/30	21	18.03	15	18.00	18.60	6	1,564	0.38%
2020/03/27	29	18.91	4	19.03	18.70	25	1,570	1.59%
2020/03/26	4	19.51	2	19.50	19.55	2	1,567	0.13%
2020/03/25	2	19.28	2	19.28	19.60	0	1,577	0.00%
2020/03/24	1	18.15	0	0.00	18.10	1	1,573	0.06%
2020/03/23	0	0.00	1	16.25	17.20	-1	1,577	-0.06%
2020/03/20	1	17.50	4	17.20	17.60	-3	1,592	-0.19%
2020/03/19	2	16.33	2	16.40	16.25	0	1,590	0.00%
2020/03/18	1	18.55	0	0.00	18.05	1	1,588	0.06%
2020/03/17	0	0.00	1	19.10	18.75	-1	1,609	-0.06%
2020/03/16	2	20.05	4	20.46	19.10	-2	1,716	-0.12%
2020/03/13	1	19.75	0	0.00	20.30	1	1,705	0.06%
2020/03/12	0	0.00	1	21.95	21.90	-1	1,682	-0.06%
2020/03/10	0	0.00	2	24.10	24.25	-2	1,749	-0.11%
2020/03/09	0	0.00	15	24.64	24.10	-15	1,750	-0.86%
2020/03/04	0	0.00	3	25.47	25.85	-3	1,854	-0.16%
2020/03/03	0	0.00	1	25.80	25.65	-1	1,881	-0.05%
2020/02/27	1	25.40	0	0.00	25.20	1	1,950	0.05%
2020/02/26	1	26.30	2	26.20	26.25	-1	2,012	-0.05%
2020/02/25	2	26.45	10	26.35	26.40	-8	2,030	-0.39%
2020/02/24	2	27.10	0	0.00	26.70	2	2,041	0.10%
2020/02/20	0	0.00	1	27.50	27.40	-1	2,182	-0.05%
2020/02/18	5	27.20	0	0.00	27.20	5	2,243	0.22%
2020/02/17	0	0.00	4	27.20	27.25	-4	2,273	-0.18%
2020/02/14	2	27.55	0	0.00	27.55	2	2,323	0.09%
2020/02/13	5	27.90	0	0.00	27.50	5	2,401	0.21%
2020/02/12	3	27.75	0	0.00	27.60	3	2,502	0.12%
2020/02/07	1	27.35	0	0.00	27.00	1	2,683	0.04%
2020/02/06	6	27.83	3	27.85	27.80	3	2,681	0.11%
2020/02/05	6	27.33	0	0.00	27.30	6	2,692	0.22%
2020/02/03	4	25.39	0	0.00	25.75	4	2,674	0.15%
2020/01/31	1	27.25	3	26.68	26.95	-2	2,644	-0.08%
2020/01/30	6	27.46	32	27.53	27.25	-26	2,646	-0.98%
2020/01/20	6	30.25	5	30.34	30.25	1	2,655	0.04%
2020/01/17	2	30.43	6	30.43	30.35	-4	2,722	-0.15%
2020/01/16	10	30.30	10	30.15	30.10	0	2,712	0.00%
2020/01/15	5	30.39	5	30.60	30.15	0	2,712	0.00%
2020/01/14	0	0.00	1	30.80	30.45	-1	2,702	-0.04%
2020/01/13	3	30.48	16	30.17	30.70	-13	2,696	-0.48%
2020/01/10	18	29.76	32	29.75	29.60	-14	2,682	-0.52%
2020/01/09	1	29.20	1	29.05	29.05	0	2,661	0.00%
2020/01/08	61	29.02	97	29.19	28.85	-36	2,653	-1.36%
2020/01/07	5	29.83	13	29.96	29.70	-8	2,655	-0.30%
2020/01/06	35	30.16	9	30.37	30.40	26	2,631	0.99%
2020/01/03	29	30.41	60	30.41	30.70	-31	2,607	-1.19%
2020/01/02	66	31.07	56	30.94	30.90	10	2,564	0.39%
2019/12/31	23	31.39	18	31.35	31.00	5	2,552	0.20%
2019/12/30	160	32.57	133	32.60	32.00	27	2,493	1.08%	大買/大賣/
2019/12/27	100.2	31.18	96	31.39	32.45	4.2	2,304	0.18%
2019/12/26	37	30.24	4	30.05	29.55	33	2,145	1.54%
2019/12/25	2	29.60	12	29.31	29.60	-10	2,086	-0.48%
2019/12/24	7	29.14	39	29.05	29.00	-32	2,077	-1.54%
2019/12/23	48	29.92	21	29.47	29.30	27	2,068	1.31%
2019/12/20	12	29.69	20	29.60	29.55	-8	2,043	-0.39%
2019/12/19	26	29.43	9	29.41	29.40	17	2,028	0.84%
2019/12/18	26	29.05	2	29.10	29.10	24	2,019	1.19%
2019/12/17	1	28.90	2	29.43	28.95	-1	2,012	-0.05%
2019/12/16	10	29.05	0	0.00	28.95	10	1,999	0.50%
2019/12/13	14	29.00	0	0.00	28.90	14	1,997	0.70%
2019/12/12	20	29.26	41	29.49	29.20	-21	1,981	-1.06%
2019/12/11	75	30.00	53	29.97	29.65	22	1,963	1.12%
2019/12/10	2	29.05	0	0.00	29.15	2	1,907	0.10%
2019/12/09	1	29.35	0	0.00	29.15	1	1,964	0.05%
2019/12/06	29	29.62	97	29.43	29.30	-68	1,950	-3.49%
2019/12/05	59	29.02	5	28.79	29.25	54	1,886	2.86%
2019/12/04	3	28.22	1	28.25	28.05	2	1,856	0.11%
2019/12/03	10	27.56	1	28.10	28.05	9	1,849	0.49%
2019/12/02	10	27.70	17	28.45	27.80	-7	1,837	-0.38%
2019/11/29	38	28.98	41	29.28	28.85	-3	1,800	-0.17%
2019/11/28	10	29.47	6	29.38	29.60	4	1,718	0.23%
2019/11/27	7	29.40	2	29.25	29.15	5	1,689	0.30%
2019/11/26	18	29.60	8	29.61	29.25	10	1,669	0.60%
2019/11/25	11	29.72	14	29.65	29.80	-3	1,607	-0.19%
2019/11/22	7	28.71	1	28.65	28.90	6	1,531	0.39%
2019/11/21	1	28.45	2	28.55	28.55	-1	1,509	-0.07%
2019/11/20	1	29.30	3	29.17	28.80	-2	1,491	-0.13%
2019/11/19	42	29.83	38	29.52	29.50	4	1,469	0.27%
2019/11/18	13	29.25	15	29.13	29.35	-2	1,343	-0.15%
2019/11/15	9	28.54	3	28.55	28.70	6	1,298	0.46%
2019/11/14	2	28.10	3	27.90	28.00	-1	1,276	-0.08%
2019/11/13	11	29.10	8	28.88	28.45	3	1,241	0.24%
2019/11/12	23	28.81	19	28.46	29.35	4	1,182	0.34%
2019/11/11	21	28.71	13	28.73	29.05	8	1,099	0.73%
2019/11/08	55	28.03	62	28.14	28.05	-7	983	-0.71%
2019/11/07	0	0.00	3	26.82	26.80	-3	801	-0.37%
2019/11/06	0	0.00	1	26.80	26.70	-1	796	-0.13%
2019/11/04	5	27.48	2	27.10	26.90	3	764	0.39%
2019/11/01	0	0.00	3	26.75	27.00	-3	742	-0.40%
2019/10/31	3	27.07	5	26.85	26.45	-2	741	-0.27%
2019/10/29	2	26.43	7	26.76	26.40	-5	720	-0.69%
2019/10/28	17	27.11	23	27.25	27.30	-6	693	-0.87%
2019/10/25	25	27.05	39	26.94	26.50	-14	647	-2.16%
2019/10/24	1	25.80	0	0.00	25.85	1	574	0.17%
2019/10/22	0	0.00	1	25.90	25.80	-1	567	-0.18%
2019/10/21	8	26.45	1	26.55	26.10	7	560	1.25%
2019/10/18	0	0.00	4	26.01	26.00	-4	544	-0.74%
2019/10/17	5	25.60	0	0.00	25.50	5	528	0.95%
2019/10/16	10	25.35	0	0.00	25.30	10	524	1.91%
2019/10/15	5	26.16	25	26.21	25.50	-20	519	-3.85%
2019/10/14	11	25.00	0	0.00	25.15	11	475	2.31%
2019/10/09	0	0.00	6	24.73	24.70	-6	462	-1.30%
2019/10/08	0	0.00	2	24.58	24.50	-2	453	-0.44%
2019/10/07	20	24.94	13	24.79	24.65	7	449	1.56%
2019/10/04	3	23.42	0	0.00	23.25	3	424	0.71%
2019/10/03	2	23.30	0	0.00	23.20	2	422	0.47%
2019/10/02	0	0.00	1	23.45	23.50	-1	420	-0.24%
2019/10/01	1	23.50	1	23.80	23.50	0	420	0.00%
2019/09/26	1	23.85	0	0.00	23.80	1	413	0.24%
2019/09/24	0	0.00	1	24.60	23.85	-1	406	-0.25%
2019/09/23	2	24.50	70	24.27	24.40	-68	399	-17.04%
2019/09/20	0	0.00	1	24.45	24.45	-1	392	-0.25%
2019/09/18	1	24.90	2	24.88	24.70	-1	380	-0.26%
2019/09/17	2	24.55	12	24.63	24.60	-10	369	-2.71%
2019/09/16	4	24.73	18	24.72	24.70	-14	361	-3.87%
2019/09/12	16	25.53	15	25.43	25.10	1	347	0.29%
2019/09/11	7	24.74	5	25.00	25.15	2	281	0.71%
2019/09/06	6	23.02	0	0.00	23.15	6	208	2.88%
2019/09/05	2	22.95	0	0.00	23.15	2	204	0.98%
2019/09/04	0	0.00	1	22.90	22.90	-1	198	-0.50%
2019/09/02	0	0.00	40	22.61	22.60	-40	195	-20.46%
2019/08/26	1	22.30	0	0.00	22.35	1	184	0.54%
2019/08/22	1	22.05	0	0.00	22.00	1	180	0.55%
2019/08/21	0	0.00	2	22.35	22.35	-2	174	-1.15%
2019/08/19	0	0.00	15	22.30	22.55	-15	171	-8.77%
2019/08/16	0	0.00	9	21.73	21.90	-9	171	-5.24%
2019/08/14	0	0.00	3	22.05	22.00	-3	172	-1.74%
2019/08/13	3	22.25	0	0.00	21.85	3	169	1.77%
2019/08/08	0	0.00	3	21.80	22.05	-3	168	-1.79%
2019/08/07	5	21.35	7	21.36	21.45	-2	168	-1.19%
2019/08/06	14	20.83	16	20.86	21.00	-2	173	-1.15%
2019/08/02	3	21.77	0	0.00	21.80	3	176	1.70%
2019/07/30	6	22.30	0	0.00	22.30	6	179	3.34%
2019/07/26	0	0.00	0	22.80	22.95	0	198	-0.01%
2019/07/25	0	0.00	4	22.24	22.30	-4	195	-2.05%
2019/07/18	1	23.00	0	0.00	22.70	1	213	0.47%
2019/07/17	1	23.10	1	22.45	23.10	0	213	0.00%
2019/07/16	0	0.00	7	22.18	22.20	-7	212	-3.29%
2019/07/15	0	0.00	1	22.20	22.15	-1	218	-0.46%
2019/07/08	0	0.00	1	22.45	22.30	-1	311	-0.32%
2019/07/05	1	22.10	0	0.00	22.20	1	315	0.32%
2019/06/24	3	21.85	0	0.00	21.90	3	345	0.87%
2019/06/11	10	21.80	0	0.00	21.70	10	408	2.45%
2019/06/10	0	0.00	1	21.60	21.70	-1	435	-0.23%
2019/06/05	2	21.45	6	21.80	21.50	-4	449	-0.89%
2019/06/04	5	21.30	0	0.00	21.15	5	451	1.11%
2019/06/03	1	21.50	0	0.00	21.05	1	456	0.22%
2019/05/24	0	0.00	1	22.00	22.30	-1	508	-0.20%
2019/05/21	6	22.40	0	0.00	22.65	6	542	1.11%
2019/05/20	0	0.00	2	22.45	22.45	-2	565	-0.35%
2019/05/17	15	22.63	0	0.00	22.60	15	602	2.49%
2019/05/16	1	23.60	0	0.00	23.55	1	619	0.16%
2019/05/14	15	23.72	0	0.00	23.80	15	643	2.33%
2019/05/09	0	0.00	2	23.65	23.30	-2	641	-0.31%
2019/05/06	0	0.00	6	24.03	24.05	-6	643	-0.93%
2019/05/03	9	25.40	0	0.00	25.30	9	636	1.42%
2019/04/24	0	0.00	2	25.45	25.35	-2	608	-0.33%
2019/04/22	0	0.00	5	26.05	26.05	-5	602	-0.83%
2019/04/18	0	0.00	6	26.15	25.40	-6	597	-1.00%
2019/04/17	0	0.00	4	26.70	26.50	-4	588	-0.68%
2019/04/16	37	26.71	43	27.11	27.30	-6	564	-1.06%
2019/04/15	1	25.40	3	25.40	25.20	-2	515	-0.39%
2019/04/12	2	25.25	0	0.00	25.20	2	513	0.39%
2019/04/11	4	25.64	1	25.55	25.60	3	516	0.58%
2019/04/09	10	25.99	1	26.00	25.70	9	519	1.73%
2019/04/08	2	25.40	0	0.00	25.75	2	519	0.39%
2019/04/03	1	25.00	0	0.00	25.20	1	518	0.19%
2019/03/27	2	25.00	0	0.00	24.90	2	634	0.32%
2019/03/25	0	0.00	2	25.05	25.00	-2	744	-0.27%
2019/03/22	0	0.00	6	25.40	25.50	-6	762	-0.79%
2019/03/21	1	25.30	0	0.00	25.35	1	771	0.13%
2019/03/20	9	25.13	0	0.00	25.05	9	781	1.15%
2019/03/18	3	26.03	2	26.45	25.90	1	780	0.13%
2019/03/15	35	26.75	2	26.58	26.45	33	773	4.27%
2019/03/14	3	26.05	3	26.03	25.90	0	765	0.00%
2019/03/13	40	26.23	14	26.34	26.30	26	772	3.36%
2019/03/12	15	25.50	0	0.00	25.75	15	768	1.95%
2019/03/05	12	26.51	22	26.47	26.05	-10	766	-1.30%
2019/03/04	0	0.00	3	25.83	26.20	-3	758	-0.40%
2019/02/27	1	25.40	3	25.73	25.40	-2	750	-0.27%
2019/02/26	0	0.00	3	26.03	26.00	-3	744	-0.40%
2019/02/25	1	26.10	2	26.50	26.15	-1	732	-0.14%
2019/02/22	0	0.00	5	26.08	26.00	-5	721	-0.69%
2019/02/21	4	26.09	2	25.83	25.90	2	714	0.28%
2019/02/20	1	25.75	0	0.00	25.70	1	709	0.14%
2019/02/19	3	24.95	8	25.61	25.70	-5	701	-0.71%
2019/02/18	28	25.43	31	25.55	25.35	-3	678	-0.44%
2019/02/15	10	24.44	7	24.59	24.35	3	646	0.46%
2019/02/14	2	25.00	0	0.00	25.00	2	631	0.32%
2019/01/29	0	0.00	13	23.25	23.30	-13	674	-1.93%
2019/01/28	0	0.00	1	23.30	23.40	-1	673	-0.15%
2019/01/25	0	22.90	0	0.00	22.90	0	663	0.00%
2019/01/24	1	22.80	0	0.00	22.65	1	663	0.15%
2019/01/23	1	22.70	0	0.00	22.75	1	662	0.15%
2019/01/21	2	23.25	1	23.45	23.20	1	664	0.15%
2019/01/18	2	22.80	0	0.00	22.85	2	659	0.30%
2019/01/17	7	22.74	2	22.80	22.80	5	663	0.75%
2019/01/11	4	22.41	2	22.65	22.35	2	658	0.30%
2019/01/08	1	23.10	1	23.25	23.10	0	648	0.00%
2019/01/07	3	23.02	0	0.00	22.95	3	649	0.46%
2019/01/03	1	22.85	0	0.00	22.70	1	653	0.15%
2018/12/28	1	22.75	0	0.00	22.85	1	654	0.15%
2018/12/27	0	0.00	1	22.35	22.10	-1	652	-0.15%
2018/12/25	2	22.90	2	23.68	22.75	0	640	0.00%
2018/12/24	0	0.00	2	24.10	24.30	-2	624	-0.32%
2018/12/22	3	24.07	2	24.00	23.75	1	615	0.16%
2018/12/21	3	23.95	24	24.18	23.85	-21	610	-3.44%
2018/12/20	29	25.28	24.2	25.23	25.00	4.8	575	0.83%
2018/12/19	17	24.84	26.3	24.84	24.95	-9.3	509	-1.82%
2018/12/18	12	24.36	8	24.28	23.85	4	416	0.96%
2018/12/17	2	24.33	2	24.35	24.00	0	397	0.00%
2018/12/13	1	23.70	27	23.88	23.65	-26	364	-7.13%
2018/12/12	0	0.00	1	22.65	23.45	-1	350	-0.29%
2018/12/11	0	0.00	2	21.98	21.90	-2	336	-0.59%
2018/12/07	1	23.10	0	0.00	22.60	1	332	0.30%
2018/12/06	5	22.85	3	22.98	22.45	2	330	0.60%
2018/12/05	21	23.64	12	23.60	24.00	9	316	2.84%
2018/12/04	23	22.92	26	22.72	22.75	-3	297	-1.01%
2018/12/03	0	0.00	29	21.89	21.80	-29	287	-10.10%
2018/11/29	4	21.60	1	21.65	21.55	3	285	1.05%
2018/11/28	0	0.00	1	21.60	21.60	-1	286	-0.35%
2018/11/21	3	21.40	2	21.70	21.70	1	308	0.32%
2018/11/20	2	21.45	2	21.00	21.20	0	304	0.00%
2018/11/19	3	21.90	5	21.60	21.50	-2	306	-0.65%
2018/11/15	0	22.00	0	0.00	20.80	0	292	0.00%
2018/11/14	7	20.50	0	0.00	20.45	7	288	2.43%
2018/11/13	6	20.43	1	21.20	20.85	5	284	1.76%
2018/11/12	6	21.10	1	21.50	20.85	5	280	1.78%
2018/11/09	22	21.29	37	21.13	20.90	-15	276	-5.42%
2018/11/08	27	20.81	30	20.76	21.05	-3	270	-1.11%
2018/11/07	70	20.94	109	20.94	20.75	-39	267	-14.60%	大賣/
2018/11/02	0	0.00	1	16.40	16.50	-1	215	-0.46%
2018/10/26	0	0.00	1	15.20	15.30	-1	228	-0.44%
2018/10/15	0	0.00	1	17.10	16.90	-1	228	-0.44%
2018/10/08	0	0.00	2	20.10	20.15	-2	223	-0.89%
2018/09/26	0	0.00	15	21.20	21.15	-15	231	-6.48%
2018/09/25	0	0.00	1	20.95	21.00	-1	233	-0.43%
2018/09/21	16	21.01	0	0.00	21.00	16	235	6.80%
2018/09/17	2	20.95	0	0.00	20.95	2	241	0.83%
2018/09/14	0	0.00	1	21.05	21.05	-1	244	-0.41%
2018/09/13	1	21.00	0	0.00	21.00	1	245	0.41%
2018/09/11	1	21.00	1	21.25	21.30	0	251	0.00%
2018/09/10	0	0.00	1	21.05	20.85	-1	251	-0.40%
2018/09/07	1	21.80	0	0.00	21.20	1	251	0.40%
2018/09/06	0	0.00	2	22.30	22.15	-2	246	-0.81%
2018/09/05	0	0.00	2	22.60	22.55	-2	250	-0.80%
2018/09/04	1	22.50	1	22.60	22.50	0	253	0.00%
2018/09/03	2	22.48	2	22.85	22.35	0	254	0.00%
2018/08/31	0	0.00	6	23.08	22.90	-6	260	-2.30%
2018/08/30	9	22.75	11	22.91	22.90	-2	257	-0.78%
2018/08/24	0	0.00	3	21.95	21.85	-3	263	-1.14%
2018/08/17	1	22.50	0	0.00	22.45	1	287	0.35%
2018/08/15	2	22.50	0	0.00	22.50	2	305	0.65%
2018/08/14	0	0.00	2	22.90	22.60	-2	310	-0.64%
2018/08/13	0	0.00	1	22.50	22.00	-1	309	-0.32%
2018/08/06	2	22.65	0	0.00	22.45	2	425	0.47%
2018/08/01	1	21.40	0	0.00	21.35	1	476	0.21%
2018/07/27	0	0.00	1	21.45	21.40	-1	481	-0.21%
2018/07/25	0	0.00	5	21.05	21.05	-5	482	-1.04%
2018/07/10	0	0.00	4	21.66	21.65	-4	552	-0.72%
2018/07/06	0	0.00	2	20.90	21.00	-2	584	-0.34%
2018/07/02	1	21.00	2	21.30	21.05	-1	597	-0.17%
2018/06/28	4	21.20	0	0.00	21.25	4	608	0.66%
2018/06/26	3	21.20	3	21.25	21.25	0	644	0.00%
2018/06/15	2	21.98	3	22.15	22.05	-1	709	-0.14%
2018/06/12	0	0.00	1	22.40	22.45	-1	788	-0.13%
2018/06/11	0	0.00	2	22.20	22.25	-2	793	-0.25%
2018/06/08	4	22.53	0	0.00	22.50	4	802	0.50%
2018/06/07	2	22.10	2	22.25	22.30	0	834	0.00%
2018/06/06	0	0.00	3	22.10	22.10	-3	854	-0.35%
2018/06/05	2	22.05	7	22.36	22.05	-5	936	-0.53%
2018/05/31	0	0.00	3	21.72	21.85	-3	1,225	-0.24%
2018/05/30	0	0.00	4	21.55	21.55	-4	1,220	-0.33%
2018/05/29	0	0.00	1	21.75	21.65	-1	1,219	-0.08%
2018/05/28	3	21.53	2	21.55	21.70	1	1,217	0.08%
2018/05/25	4	22.08	2	22.30	22.00	2	1,211	0.17%
2018/05/24	6	22.13	0	0.00	22.30	6	1,198	0.50%
2018/05/23	6	21.72	3	21.80	21.85	3	1,189	0.25%
2018/05/22	0	0.00	7	21.55	21.50	-7	1,179	-0.59%
2018/05/21	7	21.31	0	0.00	21.40	7	1,175	0.60%
2018/05/18	4	21.18	3	21.12	21.20	1	1,170	0.09%
2018/05/17	1	21.00	6	20.95	20.80	-5	1,166	-0.43%
2018/05/16	0	0.00	3	21.05	21.00	-3	1,159	-0.26%
2018/05/15	20	20.59	12	20.47	20.35	8	1,149	0.70%
2018/05/14	43	21.58	33	21.27	21.20	10	1,133	0.88%
2018/05/11	31.5	24.19	27	23.69	23.50	4.5	1,056	0.43%
2018/05/07	0	0.00	1	26.10	26.05	-1	990	-0.10%
2018/05/04	0	0.00	3	26.10	26.10	-3	988	-0.30%
2018/05/03	1	26.45	2	26.20	26.15	-1	987	-0.10%
2018/05/02	4	26.20	0	0.00	26.10	4	989	0.40%
2018/04/27	5	26.01	2	26.00	26.00	3	986	0.30%
2018/04/26	23	25.92	1	26.20	25.80	22	983	2.24%
2018/04/25	2	25.98	2	26.03	26.05	0	980	0.00%
2018/04/24	6	26.02	3	26.20	26.10	3	974	0.31%
2018/04/23	4	26.26	7	26.46	26.50	-3	970	-0.31%
2018/04/20	14	26.30	0	0.00	26.30	14	962	1.45%
2018/04/19	2	26.80	16	26.77	26.70	-14	949	-1.47%
2018/04/18	2	26.63	0	0.00	26.60	2	945	0.21%
2018/04/17	5	27.49	3	27.13	26.90	2	940	0.21%
2018/04/16	8	27.38	7	27.39	27.55	1	928	0.11%
2018/04/13	1	26.95	22	27.09	27.15	-21	911	-2.30%
2018/04/12	4	26.35	0	0.00	26.30	4	877	0.46%
2018/04/11	3	26.63	0	0.00	26.45	3	877	0.34%
2018/04/10	2	26.55	13	26.65	26.65	-11	876	-1.25%
2018/04/09	12	26.24	0	0.00	26.25	12	869	1.38%
2018/04/03	11	26.25	0	0.00	26.40	11	868	1.27%
2018/04/02	0	0.00	2	26.43	26.45	-2	864	-0.23%
2018/03/31	7	26.30	3	26.40	26.60	4	861	0.46%
2018/03/30	27	26.50	1	26.80	26.30	26	853	3.04%
2018/03/29	3	27.30	3	27.40	27.30	0	833	0.00%
2018/03/28	3	27.25	5	27.44	27.30	-2	825	-0.24%
2018/03/27	8	27.41	16	27.59	27.40	-8	813	-0.98%
2018/03/26	3	26.30	11	26.42	26.30	-8	787	-1.02%
2018/03/23	13	26.58	7	26.71	26.80	6	779	0.77%
2018/03/22	7	26.46	5	26.31	26.30	2	758	0.26%
2018/03/21	6	26.74	0	0.00	26.80	6	746	0.80%
2018/03/20	8	26.81	2	26.83	26.65	6	744	0.81%
2018/03/19	7	26.96	10	27.05	27.15	-3	733	-0.41%
2018/03/16	9	26.96	2	27.10	26.65	7	722	0.97%
2018/03/15	1	27.10	0	0.00	27.05	1	662	0.15%
2018/03/14	5	27.16	2	27.05	27.25	3	653	0.46%
2018/03/13	12	28.01	7	27.98	27.35	5	643	0.78%
2018/03/12	2	27.23	1	27.30	27.15	1	603	0.17%
2018/03/09	41	27.74	15	27.76	27.60	26	588	4.42%
2018/03/08	81	28.32	78	28.12	29.20	3	508	0.59%
2018/03/07	74	25.27	56.1	26.53	26.60	17.9	280	6.36%
2018/03/01	0	0.00	1	23.55	23.85	-1	215	-0.46%
2018/01/31	0.1	24.95	0	0.00	24.95	0.1	285	0.03%
2018/01/26	1	25.20	0	0.00	25.35	1	290	0.34%
2018/01/11	0	0.00	9	25.15	25.20	-9	331	-2.72%
2018/01/08	0	26.10	0	0.00	26.00	0	343	0.01%
2018/01/03	0	0.00	1	25.50	25.35	-1	358	-0.28%