神達 (3706)-新光-台中券商分點個股進出

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

神達

(3706)

可現股當沖

股價
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)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
2024/11/22	765.9	84.53	596.7	84.46	83.00	169.2	39,339	0.43%	大買/大賣/鉅額交易
2024/11/21	510.3	76.13	664.1	76.54	79.90	-153.8	35,864	-0.43%	大買/大賣/鉅額交易
2024/11/20	843.1	73.76	724.1	73.67	72.70	119	32,595	0.37%	大買/大賣/鉅額交易
2024/11/19	416.6	69.56	493	69.84	73.20	-76.5	28,643	-0.27%	大買/大賣/
2024/11/18	405.9	68.38	372.3	68.32	66.60	33.6	25,624	0.13%	大買/大賣/
2024/11/15	740.2	70.38	690.2	70.61	68.40	50	23,412	0.21%	大買/大賣/
2024/11/14	564.7	65.53	705.9	66.02	69.80	-141.2	20,050	-0.70%	大買/大賣/鉅額交易
2024/11/13	612	64.64	622	64.68	63.50	-9.9	16,355	-0.06%	大買/大賣/
2024/11/12	982.8	62.29	1,155.8	61.80	63.60	-173	12,842	-1.35%	大買/大賣/鉅額交易
2024/11/11	0	0.00	82.4	59.40	59.40	-82.4	7,238	-1.14%
2024/11/08	97.8	52.34	180.6	53.66	54.00	-82.8	6,832	-1.21%	大賣/
2024/11/07	170.1	49.19	73.7	48.83	49.15	96.4	5,378	1.79%	大買/
2024/11/06	19.5	47.27	32	47.47	47.15	-12.5	5,058	-0.25%
2024/11/05	31	47.13	57	47.15	47.40	-26	5,002	-0.52%
2024/11/04	10	46.10	16	46.35	46.10	-6	5,002	-0.12%
2024/11/01	7.1	45.00	21	45.44	46.35	-13.9	5,183	-0.27%
2024/10/30	27	46.03	29	46.21	45.70	-2	5,219	-0.04%
2024/10/29	32	46.00	21.1	46.00	45.95	10.9	5,281	0.21%
2024/10/28	26	46.39	12	46.54	46.50	14	5,298	0.26%
2024/10/25	9	46.10	13.1	46.52	46.65	-4.1	5,368	-0.08%
2024/10/24	12.1	46.28	18	46.09	46.00	-5.9	5,469	-0.11%
2024/10/23	5	46.73	16.1	46.73	46.70	-11.1	5,569	-0.20%
2024/10/22	2	47.03	6	47.20	47.00	-4	5,628	-0.07%
2024/10/21	0	0.00	48	46.77	46.95	-48	5,769	-0.83%
2024/10/18	27	46.69	8	46.87	46.75	19	5,996	0.32%
2024/10/17	1	47.10	2	47.18	47.10	-1	6,054	-0.02%
2024/10/16	7	46.99	23.2	46.90	47.10	-16.2	6,199	-0.26%
2024/10/15	18	46.96	59.1	46.94	46.80	-41.1	6,500	-0.63%
2024/10/14	11.1	46.37	8	46.47	46.75	3	6,660	0.05%
2024/10/11	31.1	46.66	39	46.45	46.35	-7.9	7,051	-0.11%
2024/10/09	53.2	46.50	56	46.71	45.70	-2.9	7,775	-0.04%
2024/10/08	31	45.65	42	45.86	45.70	-11	7,679	-0.14%
2024/10/07	19	45.53	22	45.61	45.75	-3	7,837	-0.04%
2024/10/04	4	45.40	22	45.32	45.45	-18	7,903	-0.23%
2024/10/01	21	44.72	19	45.20	45.30	2	8,043	0.02%
2024/09/30	21	45.23	3	45.40	45.00	18	8,050	0.22%
2024/09/27	4	45.84	4.5	45.87	45.90	-0.5	8,087	-0.01%
2024/09/26	9	46.24	15	46.21	45.45	-6	8,125	-0.07%
2024/09/25	44	46.06	30	46.01	45.90	14	8,102	0.17%
2024/09/24	28	45.21	40	45.48	45.45	-12	8,060	-0.15%
2024/09/23	9	45.35	3	45.47	45.30	6	8,078	0.07%
2024/09/20	12	45.73	7.9	46.00	45.40	4.1	8,102	0.05%
2024/09/19	5	45.38	7	45.58	45.75	-2	8,127	-0.02%
2024/09/18	38	46.03	6.3	45.72	45.10	31.7	8,220	0.39%
2024/09/16	4.1	45.80	1	46.15	46.10	3.1	8,190	0.04%
2024/09/13	43.1	45.73	52	45.84	45.90	-8.9	8,231	-0.11%
2024/09/12	5.1	44.75	20.1	44.73	45.15	-15	8,250	-0.18%
2024/09/11	7.1	43.83	11	43.75	43.45	-3.9	8,199	-0.05%
2024/09/10	6	43.51	26	43.84	43.10	-20	8,240	-0.24%
2024/09/09	7.1	41.83	8	42.21	42.75	-0.9	8,231	-0.01%
2024/09/06	0.1	42.55	10.5	42.59	42.65	-10.4	8,293	-0.13%
2024/09/05	1.1	42.03	22	42.69	42.15	-20.9	8,398	-0.25%
2024/09/04	47.8	42.39	2	42.80	41.85	45.8	8,527	0.54%
2024/09/03	17	45.38	14	45.26	44.75	3	8,556	0.04%
2024/09/02	2	44.90	16	44.95	44.70	-14	8,657	-0.16%
2024/08/30	4	44.83	26	44.98	44.90	-22	8,812	-0.25%
2024/08/29	6.1	44.43	4	44.75	44.85	2.1	8,972	0.02%
2024/08/28	12	44.62	3	44.72	44.75	9	9,155	0.10%
2024/08/27	23	44.67	21	44.77	44.95	2	9,260	0.02%
2024/08/26	16	44.88	21	45.07	44.95	-5	9,465	-0.05%
2024/08/23	2	43.73	21.1	43.56	44.20	-19.1	9,715	-0.20%
2024/08/22	11	43.91	3	43.98	43.85	8	9,859	0.08%
2024/08/21	29	43.98	12	44.03	43.90	17	10,206	0.17%
2024/08/20	14	44.48	16	44.32	44.10	-2	10,642	-0.02%
2024/08/19	1	44.15	5	44.14	44.15	-4	11,292	-0.04%
2024/08/16	8	44.46	9	44.47	44.20	-1	12,350	-0.01%
2024/08/15	9	43.88	5	43.84	43.75	4	12,980	0.03%
2024/08/14	9	43.87	30	44.03	44.10	-21	13,664	-0.15%
2024/08/13	41.2	43.50	28	43.47	43.25	13.2	14,066	0.09%
2024/08/12	9.2	42.44	16	42.46	43.00	-6.8	14,251	-0.05%
2024/08/09	8.1	41.34	5.7	41.11	40.60	2.4	14,713	0.02%
2024/08/08	7.1	39.99	4	40.05	40.05	3.1	15,293	0.02%
2024/08/07	16.2	40.47	39	40.12	41.15	-22.8	15,433	-0.15%
2024/08/06	27.1	37.61	29	38.77	38.45	-2	15,832	-0.01%
2024/08/05	44.4	38.90	2.2	38.75	38.70	42.2	15,769	0.27%
2024/08/02	5	43.14	12.2	42.95	42.95	-7.2	15,699	-0.05%
2024/08/01	7	43.64	19.1	43.97	44.30	-12.1	15,804	-0.08%
2024/07/31	6	42.73	5	42.53	42.25	1	15,885	0.01%
2024/07/30	15.3	41.93	8	41.95	42.55	7.3	16,010	0.05%
2024/07/29	11.1	42.91	13	42.82	42.30	-1.9	16,028	-0.01%
2024/07/26	30.3	43.39	38	43.55	43.75	-7.7	16,004	-0.05%
2024/07/23	52	44.84	10	45.20	44.80	42	16,029	0.26%
2024/07/22	41.2	44.73	130.4	45.15	45.00	-89.2	16,326	-0.55%	大賣/
2024/07/19	29	46.58	22.2	46.78	45.90	6.8	16,197	0.04%
2024/07/18	22	47.08	9.2	47.10	47.00	12.8	16,145	0.08%
2024/07/17	15	48.00	31	48.00	48.00	-16	16,096	-0.10%
2024/07/16	90	48.63	132.7	48.53	48.25	-42.7	16,105	-0.26%	大賣/
2024/07/15	47.1	48.42	25.4	48.15	47.35	21.7	15,906	0.14%
2024/07/12	107.9	48.93	69.3	48.64	48.25	38.6	15,763	0.24%	大買/
2024/07/11	108.1	48.58	219.2	48.80	48.85	-111.1	15,484	-0.72%	大買/大賣/鉅額交易
2024/07/10	52	46.82	29.7	46.80	46.60	22.3	15,038	0.15%
2024/07/09	133.1	46.30	62.1	46.25	46.10	71	15,050	0.47%	大買/
2024/07/08	43.1	45.58	14	45.49	45.40	29.1	14,960	0.19%
2024/07/05	17	45.34	58.5	45.36	45.90	-41.5	15,109	-0.27%
2024/07/04	14.5	44.52	21	44.65	44.60	-6.5	15,087	-0.04%
2024/07/03	20	44.53	21.1	44.66	44.50	-1.1	15,199	-0.01%
2024/07/02	11.2	43.88	36.2	44.43	44.70	-25	15,433	-0.16%
2024/07/01	11	44.31	6	44.28	44.10	5	15,646	0.03%
2024/06/28	15	44.57	27	44.46	44.30	-12	16,023	-0.07%
2024/06/27	13	43.97	12	44.00	43.90	1	16,419	0.01%
2024/06/26	21	44.68	14.5	44.80	44.35	6.5	16,877	0.04%
2024/06/25	23.1	44.54	8	44.58	44.80	15.1	17,982	0.08%
2024/06/24	36.3	45.20	52	45.25	44.75	-15.7	19,475	-0.08%
2024/06/21	20	46.13	8.2	46.25	46.15	11.8	19,884	0.06%
2024/06/20	26.7	46.51	40.6	46.46	46.45	-13.9	20,564	-0.07%
2024/06/19	26.5	46.33	66.8	46.10	46.25	-40.3	22,953	-0.18%
2024/06/18	11	45.50	25.1	45.67	45.70	-14.1	25,902	-0.05%
2024/06/17	33.6	45.61	10	45.68	45.55	23.6	28,245	0.08%
2024/06/14	22	45.64	9	45.64	45.95	13	29,522	0.04%
2024/06/13	42	45.57	22	45.58	45.45	20	29,641	0.07%
2024/06/12	17.1	45.16	29	45.59	45.15	-11.9	29,801	-0.04%
2024/06/11	19.2	45.59	26	45.34	45.10	-6.8	30,032	-0.02%
2024/06/07	50.4	45.99	28.3	46.07	45.70	22.1	30,461	0.07%
2024/06/06	14.5	46.41	18	46.34	46.60	-3.5	30,717	-0.01%
2024/06/05	58.2	47.03	56	46.89	46.65	2.2	30,788	0.01%
2024/06/04	38.6	48.36	11.3	48.35	47.75	27.3	30,772	0.09%
2024/06/03	59.1	48.44	25	48.22	48.20	34.1	30,722	0.11%
2024/05/31	54	47.84	18	47.77	47.50	36	30,623	0.12%
2024/05/30	31.2	48.05	42	47.87	47.60	-10.8	30,611	-0.04%
2024/05/29	50	48.90	85.5	48.97	49.00	-35.5	30,586	-0.12%
2024/05/28	34.1	48.34	30.4	48.34	48.35	3.7	30,460	0.01%
2024/05/27	78	48.91	54.3	48.90	48.40	23.8	30,404	0.08%
2024/05/24	112.1	48.17	89.1	48.30	48.35	23	30,334	0.08%	大買/
2024/05/23	75.7	48.54	52	48.59	48.00	23.7	30,104	0.08%
2024/05/22	183.8	48.91	202.7	48.89	49.50	-18.9	29,750	-0.06%	大買/大賣/
2024/05/21	109	47.05	131	46.93	47.95	-22	29,279	-0.08%	大買/大賣/
2024/05/20	131.4	45.91	141	45.72	45.80	-9.6	28,708	-0.03%	大買/大賣/
2024/05/17	76.5	46.23	59.2	45.96	45.90	17.3	28,138	0.06%
2024/05/16	74.9	47.40	110.7	47.53	46.80	-35.8	27,886	-0.13%	大賣/
2024/05/15	118.8	47.37	119.8	47.51	47.40	-1	27,835	0.00%	大買/大賣/
2024/05/14	146.8	46.80	154.7	46.57	48.00	-7.9	27,668	-0.03%	大買/大賣/
2024/05/13	46	44.79	49	44.79	44.85	-3	27,147	-0.01%
2024/05/10	134.2	44.42	106	44.39	44.10	28.2	27,071	0.10%	大買/大賣/
2024/05/09	12.1	43.27	13	43.34	42.75	-0.9	26,688	0.00%
2024/05/08	17.5	42.90	8	43.03	42.95	9.5	26,814	0.04%
2024/05/07	28.1	42.72	6	42.74	43.00	22.1	26,976	0.08%
2024/05/06	9.1	43.48	4	43.51	43.20	5.1	26,908	0.02%
2024/05/03	44	44.63	14	44.54	43.75	30	26,916	0.11%
2024/05/02	19.1	44.65	4.1	44.83	44.60	15	27,037	0.06%
2024/04/30	18	45.66	7.4	45.63	45.40	10.7	27,395	0.04%
2024/04/29	23	46.22	60	46.21	45.90	-37	27,857	-0.13%
2024/04/26	132.7	45.81	37	45.79	45.70	95.7	28,831	0.33%	大買/
2024/04/25	3.2	43.84	9	44.06	44.05	-5.8	28,993	-0.02%
2024/04/24	33.1	44.11	30	44.24	44.60	3.1	29,086	0.01%
2024/04/23	26	42.58	23.2	42.46	42.80	2.8	29,074	0.01%
2024/04/22	20.7	43.14	12	42.88	42.20	8.7	29,228	0.03%
2024/04/19	21.8	44.13	14.6	43.98	43.70	7.2	29,229	0.02%
2024/04/18	15.1	44.59	22	44.61	44.70	-6.9	29,358	-0.02%
2024/04/17	27.4	45.31	50	45.24	45.00	-22.6	29,809	-0.08%
2024/04/16	60.5	45.44	40.7	45.06	44.55	19.8	30,455	0.07%
2024/04/15	71.6	47.39	89.3	47.09	46.85	-17.7	30,218	-0.06%
2024/04/12	22.6	48.90	29.2	48.82	48.60	-6.6	30,070	-0.02%
2024/04/11	45.7	48.75	35.1	48.73	48.85	10.6	30,088	0.04%
2024/04/10	27.1	49.88	29.1	50.35	49.55	-2	30,183	-0.01%
2024/04/09	38.2	49.96	9.1	50.00	50.00	29.1	30,203	0.10%
2024/04/08	30.2	50.17	17.8	50.21	50.20	12.5	30,454	0.04%
2024/04/03	53.6	49.79	67	49.79	50.00	-13.4	30,964	-0.04%
2024/04/02	62.3	50.36	37.6	50.30	50.10	24.7	32,738	0.08%
2024/04/01	40.1	51.57	54	51.45	51.10	-13.9	32,628	-0.04%
2024/03/29	76.7	51.29	70	51.43	51.50	6.7	32,317	0.02%
2024/03/28	331.9	54.00	161.7	53.64	52.20	170.2	31,969	0.53%	大買/大賣/鉅額交易
2024/03/27	346.2	55.78	405.7	55.94	56.70	-59.5	30,939	-0.19%	大買/大賣/
2024/03/26	80.9	52.85	70.5	53.00	53.20	10.3	29,545	0.04%
2024/03/25	287.3	54.53	360.1	54.35	54.00	-72.8	29,445	-0.25%	大買/大賣/
2024/03/22	511.9	56.70	660.2	56.50	54.00	-148.4	28,813	-0.51%	大買/大賣/鉅額交易
2024/03/21	687.2	55.33	563.9	55.87	57.90	123.3	26,387	0.47%	大買/大賣/鉅額交易
2024/03/20	370.2	52.37	462.5	53.16	53.60	-92.3	23,391	-0.39%	大買/大賣/
2024/03/19	155.1	48.41	278.4	48.33	48.80	-123.3	21,293	-0.58%	大買/大賣/鉅額交易
2024/03/18	32.1	45.72	71.1	45.82	46.50	-39	20,908	-0.19%
2024/03/15	109	45.35	108.1	45.77	45.60	0.9	20,820	0.00%	大買/大賣/
2024/03/14	180	45.64	204	45.81	45.55	-24	20,658	-0.12%	大買/大賣/
2024/03/13	141.6	45.68	116.3	45.67	45.65	25.3	20,533	0.12%	大買/大賣/
2024/03/12	82	44.75	136.5	44.81	45.30	-54.5	20,128	-0.27%	大賣/
2024/03/11	98.1	43.72	127	43.90	43.70	-28.9	19,919	-0.15%	大賣/
2024/03/08	23.3	42.34	34	42.62	42.50	-10.7	19,835	-0.05%
2024/03/07	43.2	43.13	11.4	43.04	42.70	31.8	20,023	0.16%
2024/03/06	4.3	43.31	6	43.16	43.30	-1.7	20,391	-0.01%
2024/03/05	10	43.25	10.7	43.22	43.55	-0.7	20,432	0.00%
2024/03/04	11.2	43.63	80	43.75	43.20	-68.8	20,436	-0.34%
2024/03/01	56	43.00	93	43.01	43.05	-37	20,313	-0.18%
2024/02/29	74.6	41.44	29.4	42.12	42.30	45.2	20,308	0.22%
2024/02/27	87.4	42.45	96.8	42.86	41.60	-9.4	20,415	-0.05%
2024/02/26	33.1	43.03	8.1	43.06	42.95	25	20,354	0.12%
2024/02/23	51.5	44.23	50.1	44.77	43.60	1.4	20,439	0.01%
2024/02/22	77.1	45.16	131.2	45.38	44.45	-54	20,545	-0.26%	大賣/
2024/02/21	48.1	44.00	34	44.08	43.75	14.1	20,177	0.07%
2024/02/20	24.1	43.90	14.3	43.84	43.75	9.8	20,306	0.05%
2024/02/19	78.7	44.76	23.4	44.78	44.15	55.3	20,252	0.27%
2024/02/16	43.1	45.44	28.1	45.58	45.60	15.1	20,286	0.07%
2024/02/15	75.1	44.80	108.1	44.78	45.10	-33	20,101	-0.16%	大賣/
2024/02/05	26.1	44.97	40.1	45.06	44.80	-14.1	19,880	-0.07%
2024/02/02	52.1	45.20	35	45.29	45.10	17.1	19,884	0.09%
2024/02/01	26.3	44.71	24	44.66	44.65	2.3	19,825	0.01%
2024/01/31	28.8	45.34	14	45.29	45.00	14.8	19,888	0.07%
2024/01/30	35.4	45.65	57.1	45.94	46.40	-21.6	19,712	-0.11%
2024/01/29	26.3	45.13	23.9	45.23	45.30	2.3	19,491	0.01%
2024/01/26	38.1	44.79	49	44.54	44.50	-10.9	19,452	-0.06%
2024/01/25	164	45.90	68.1	45.48	45.40	95.9	19,385	0.49%	大買/
2024/01/24	181	46.60	65	46.69	46.10	116	19,145	0.61%	大買/鉅額交易
2024/01/23	109.2	46.03	85.5	46.25	46.40	23.7	18,790	0.13%	大買/
2024/01/22	253.7	46.41	200.4	46.53	46.40	53.3	18,283	0.29%	大買/大賣/
2024/01/19	54.1	44.49	159	44.34	44.85	-104.9	17,193	-0.61%	大賣/鉅額交易
2024/01/18	44	42.90	69.5	42.86	43.35	-25.5	16,714	-0.15%
2024/01/17	17.3	43.69	20.8	43.63	43.25	-3.5	16,663	-0.02%
2024/01/16	106.4	43.40	49.1	43.48	43.60	57.3	16,614	0.34%	大買/
2024/01/15	28	43.93	30.1	44.00	43.95	-2.1	16,467	-0.01%
2024/01/12	47	44.08	52.2	43.87	43.55	-5.2	16,410	-0.03%
2024/01/11	115	44.04	143	44.24	44.55	-28	16,224	-0.17%	大買/大賣/
2024/01/10	122.3	43.16	161.5	43.41	43.65	-39.2	15,998	-0.24%	大買/大賣/
2024/01/09	28	42.53	29	42.52	41.95	-1	15,344	-0.01%
2024/01/08	8	42.34	22.4	42.41	42.15	-14.4	15,597	-0.09%
2024/01/05	51	42.07	41.1	42.11	42.25	9.9	16,105	0.06%
2024/01/04	100.1	42.60	65.5	42.30	42.10	34.6	16,376	0.21%
2024/01/03	49.2	43.14	60.4	42.95	43.30	-11.3	16,329	-0.07%
2024/01/02	55.2	43.43	85.7	43.40	43.20	-30.6	16,273	-0.19%
2023/12/29	177.3	44.65	174.9	44.71	44.55	2.4	15,997	0.01%	大買/大賣/
2023/12/28	357.5	44.73	437.6	44.97	45.00	-80.1	15,338	-0.52%	大買/大賣/
2023/12/27	27.2	42.35	56.1	42.49	42.55	-28.9	13,513	-0.21%
2023/12/26	21	41.69	23	41.66	42.10	-2	13,726	-0.01%
2023/12/25	43.7	42.06	63	41.81	41.55	-19.4	13,929	-0.14%
2023/12/22	10.2	41.60	20.3	41.63	41.60	-10.1	13,969	-0.07%
2023/12/21	64.2	41.51	67.2	41.44	41.50	-2.9	14,021	-0.02%
2023/12/20	76.5	41.50	239.1	41.54	41.65	-162.6	14,239	-1.14%	大賣/鉅額交易
2023/12/19	20.2	39.75	4.1	39.56	39.50	16.1	14,259	0.11%
2023/12/18	22	40.16	8.2	40.39	40.30	13.8	14,458	0.10%
2023/12/15	36.1	40.40	38	40.33	40.25	-1.9	15,181	-0.01%
2023/12/14	85.2	41.29	71.4	41.24	40.70	13.8	15,435	0.09%
2023/12/13	285.5	42.21	343.1	41.94	41.20	-57.6	15,245	-0.38%	大買/大賣/
2023/12/12	16	41.19	10	41.07	40.90	6	14,422	0.04%
2023/12/11	5.7	41.38	21	41.36	41.15	-15.3	14,501	-0.11%
2023/12/08	28	41.22	59.1	41.51	40.95	-31	14,553	-0.21%
2023/12/07	36	41.37	43.2	41.56	41.15	-7.2	14,461	-0.05%
2023/12/06	83	41.25	55.7	41.33	41.15	27.4	14,542	0.19%
2023/12/05	26.2	40.93	46.3	40.85	40.75	-20.1	14,492	-0.14%
2023/12/04	245.1	41.35	53	41.30	41.25	192.1	14,429	1.33%	大買/鉅額交易
2023/12/01	129.6	41.50	40.3	41.45	41.40	89.3	14,215	0.63%	大買/
2023/11/30	3.1	39.69	15.1	40.09	40.20	-12	13,802	-0.09%
2023/11/29	9.1	39.77	6.1	39.74	39.85	3	13,797	0.02%
2023/11/28	7	38.89	7.4	39.04	39.30	-0.4	13,956	0.00%
2023/11/27	48.1	38.93	15	38.49	38.25	33.1	14,123	0.23%
2023/11/24	36.3	39.87	48.7	39.97	39.75	-12.4	14,088	-0.09%
2023/11/23	66	41.12	64.3	41.51	40.90	1.7	14,040	0.01%
2023/11/22	65.1	41.06	11.3	40.85	40.75	53.9	14,038	0.38%
2023/11/21	35.8	42.03	129.5	41.92	42.20	-93.6	14,068	-0.67%	大賣/
2023/11/20	47.1	41.04	114	41.15	41.20	-66.9	14,328	-0.47%	大賣/
2023/11/17	18.3	39.52	60.3	40.49	40.90	-42	14,375	-0.29%
2023/11/16	4	39.16	6	39.21	39.30	-2	14,457	-0.01%
2023/11/15	59.3	39.26	26	38.88	38.70	33.3	14,825	0.22%
2023/11/14	10	40.06	12	40.02	39.85	-2	16,064	-0.01%
2023/11/13	38	39.73	25.1	39.72	39.70	12.9	16,441	0.08%
2023/11/10	3	39.43	15	39.52	39.50	-12	16,710	-0.07%
2023/11/09	12	38.94	10	38.91	38.85	2	16,978	0.01%
2023/11/08	39.2	39.34	17	39.46	39.10	22.2	17,277	0.13%
2023/11/07	6.8	38.69	2	38.80	38.80	4.8	17,499	0.03%
2023/11/06	9	38.68	22	38.58	38.70	-13	18,229	-0.07%
2023/11/03	18	38.17	4.2	38.32	38.10	13.8	18,679	0.07%
2023/11/02	10	37.99	30.6	37.92	37.90	-20.6	19,410	-0.11%
2023/11/01	13	36.93	20	37.05	36.90	-7	20,759	-0.03%
2023/10/31	46.1	37.11	40	36.96	36.75	6.1	21,299	0.03%
2023/10/30	7	38.19	3	38.48	37.90	4	21,465	0.02%
2023/10/27	12	38.57	12	38.35	38.15	0	21,611	0.00%
2023/10/26	7	38.40	8	38.35	38.20	-1	21,951	0.00%
2023/10/25	11	39.16	16	39.14	39.00	-5	22,087	-0.02%
2023/10/24	15	38.64	15	38.75	39.00	0	22,137	0.00%
2023/10/23	7	38.24	9	38.40	38.30	-2	22,215	-0.01%
2023/10/20	18	37.34	19	37.54	37.95	-1	22,467	0.00%
2023/10/19	16	37.42	24.4	37.38	38.00	-8.4	22,749	-0.04%
2023/10/18	64.2	38.00	79	38.82	37.50	-14.8	23,174	-0.06%
2023/10/17	39	39.75	25	39.87	39.35	14	23,530	0.06%
2023/10/16	98.2	40.22	28.1	40.30	39.80	70	26,345	0.27%
2023/10/13	185.2	41.90	200.6	42.08	42.00	-15.4	30,275	-0.05%	大買/大賣/
2023/10/12	113	40.82	58.3	41.25	41.85	54.7	30,070	0.18%	大買/
2023/10/11	70.5	40.39	117.3	39.87	39.65	-46.8	30,478	-0.15%	大賣/
2023/10/06	4.2	41.65	10	41.70	41.50	-5.8	30,983	-0.02%
2023/10/05	19.1	41.67	25	41.57	41.65	-6	32,976	-0.02%
2023/10/04	23	40.64	39	40.88	41.20	-16	33,163	-0.05%
2023/10/03	129.1	41.76	55.1	41.66	41.45	74	33,217	0.22%	大買/
2023/10/02	94	42.45	185	42.46	42.50	-91	33,214	-0.27%	大賣/
2023/09/28	72	41.03	82	41.09	40.75	-10	33,075	-0.03%
2023/09/27	53	40.60	76.2	40.52	40.80	-23.1	33,344	-0.07%
2023/09/26	24.1	40.26	25.1	40.33	40.10	-1	34,282	0.00%
2023/09/25	78.6	40.53	57	40.47	40.10	21.6	34,571	0.06%
2023/09/22	148.3	40.42	178.5	40.28	40.80	-30.2	34,366	-0.09%	大買/大賣/
2023/09/21	71.1	38.96	69	38.99	39.25	2.1	34,107	0.01%
2023/09/20	138.2	40.06	168.3	40.24	39.50	-30.2	34,089	-0.09%	大買/大賣/
2023/09/19	30	38.76	28	39.08	38.45	2	33,817	0.01%
2023/09/18	27.1	37.88	4	38.00	37.80	23.1	34,400	0.07%
2023/09/15	37.1	38.79	11	38.95	38.70	26.1	34,706	0.08%
2023/09/14	32	38.89	5	38.83	38.70	27	34,870	0.08%
2023/09/13	4	38.56	4.2	38.65	38.55	-0.2	35,439	0.00%
2023/09/12	30.1	38.51	3	38.42	38.45	27.1	37,017	0.07%
2023/09/11	50.3	38.38	13	38.21	38.20	37.3	38,498	0.10%
2023/09/08	13	39.19	16.2	39.36	39.25	-3.2	38,420	-0.01%
2023/09/07	92.2	39.78	89	39.67	39.65	3.2	38,624	0.01%
2023/09/06	34.1	40.37	15	40.28	40.15	19.1	38,619	0.05%
2023/09/05	14	39.96	16	40.07	40.35	-2	38,718	-0.01%
2023/09/04	39.5	39.73	16	39.83	39.90	23.5	38,830	0.06%
2023/09/01	60.4	40.05	69.1	40.19	39.75	-8.7	38,850	-0.02%
2023/08/31	35	40.41	45.1	40.38	40.55	-10	38,766	-0.03%
2023/08/30	52	41.25	23	41.43	40.95	29	38,883	0.07%
2023/08/29	19.2	41.46	63.1	41.26	41.20	-43.8	39,373	-0.11%
2023/08/28	28	41.47	24	41.03	41.35	4	40,556	0.01%
2023/08/25	50.2	42.09	40	42.12	41.70	10.2	40,916	0.03%
2023/08/24	174.2	44.67	99.2	43.80	43.30	75	40,875	0.18%	大買/
2023/08/23	71.1	43.53	45	43.74	44.00	26.1	40,874	0.06%
2023/08/22	79.7	43.78	52	43.61	43.20	27.7	40,647	0.07%
2023/08/21	85.8	43.93	77.5	43.82	43.30	8.3	40,346	0.02%
2023/08/18	224.4	45.16	229.2	45.15	44.05	-4.8	39,988	-0.01%	大買/大賣/
2023/08/17	77	42.40	79.8	42.73	43.10	-2.8	38,655	-0.01%
2023/08/16	82.4	42.77	63.3	42.69	43.00	19.1	38,358	0.05%
2023/08/15	96	44.21	106	44.13	43.35	-10	38,455	-0.03%	大賣/
2023/08/14	79.1	42.76	93.1	42.65	42.80	-14	38,131	-0.04%
2023/08/11	78.3	43.25	86.9	43.33	42.85	-8.6	37,795	-0.02%
2023/08/10	144.1	43.10	125	42.91	42.30	19.1	37,397	0.05%	大買/大賣/
2023/08/09	94.2	45.62	117.5	45.52	45.00	-23.3	36,606	-0.06%	大賣/
2023/08/08	190.6	47.31	184	47.13	46.35	6.6	36,084	0.02%	大買/大賣/
2023/08/07	358.3	47.64	314.7	47.63	48.45	43.6	35,289	0.12%	大買/大賣/
2023/08/04	113.5	45.45	87.1	45.41	45.15	26.4	33,829	0.08%	大買/
2023/08/02	56.3	46.21	53.1	45.57	44.95	3.3	33,238	0.01%
2023/08/01	52.6	48.10	27.2	47.75	48.60	25.4	32,945	0.08%
2023/07/31	108.3	49.85	42.1	49.10	47.05	66.3	32,749	0.20%	大買/
2023/07/28	12.3	47.20	21.2	47.00	49.50	-8.9	32,343	-0.03%
2023/07/27	26	47.10	38.1	47.18	46.80	-12.1	32,140	-0.04%
2023/07/26	33.3	47.96	27.1	48.08	47.10	6.2	31,987	0.02%
2023/07/25	60.7	48.68	63.1	48.94	48.30	-2.4	31,791	-0.01%
2023/07/24	96.3	50.00	138	49.58	49.90	-41.7	31,491	-0.13%	大賣/
2023/07/21	183.8	47.92	109.6	47.22	49.30	74.2	31,107	0.24%	大買/大賣/
2023/07/20	114.1	47.78	206.3	47.67	46.80	-92.2	30,607	-0.30%	大買/大賣/
2023/07/19	590.4	51.96	573.4	52.14	51.10	17.1	29,960	0.06%	大買/大賣/
2023/07/18	799.7	53.20	635.6	52.30	50.40	164.1	27,034	0.61%	大買/大賣/鉅額交易
2023/07/17	60	52.20	38.7	52.20	52.20	21.3	22,706	0.09%
2023/07/14	131	47.19	96.1	47.29	47.50	34.9	22,355	0.16%	大買/
2023/07/13	60	42.86	102	43.01	43.20	-42	21,592	-0.19%	大賣/
2023/07/12	459.4	38.84	589	38.78	39.30	-129.6	20,937	-0.62%	大買/大賣/鉅額交易
2023/07/11	75	35.69	89.1	35.71	35.75	-14.1	18,866	-0.07%
2023/07/10	24.1	35.01	6.8	34.86	34.90	17.2	18,579	0.09%
2023/07/07	30	35.36	7	35.40	35.35	23	18,406	0.13%
2023/07/06	32.2	36.04	22	35.86	35.55	10.2	18,239	0.06%
2023/07/05	111.2	36.62	79.8	36.69	36.15	31.4	17,878	0.18%	大買/
2023/07/04	180.7	37.45	190.9	37.50	37.70	-10.2	17,291	-0.06%	大買/大賣/
2023/07/03	32.1	36.13	39	35.97	35.95	-6.9	16,168	-0.04%
2023/06/30	5.3	34.61	26	34.65	34.95	-20.7	15,723	-0.13%
2023/06/29	21.3	34.98	15	34.91	34.70	6.3	15,578	0.04%
2023/06/28	30	35.14	29.6	35.10	34.70	0.4	15,444	0.00%
2023/06/27	61.5	35.53	112.2	35.16	35.35	-50.7	15,208	-0.33%	大賣/
2023/06/26	128.5	36.49	154.1	36.51	36.85	-25.6	14,732	-0.17%	大買/大賣/
2023/06/21	112.1	35.38	59.9	35.61	35.15	52.3	13,755	0.38%	大買/
2023/06/20	26.4	34.66	54	34.65	34.50	-27.6	13,358	-0.21%
2023/06/19	80.6	35.27	25.3	35.34	35.40	55.3	13,068	0.42%
2023/06/16	329	37.17	233	37.08	36.45	96	12,329	0.78%	大買/大賣/
2023/06/15	129.5	34.66	170.4	35.04	36.15	-41	10,611	-0.39%	大買/大賣/
2023/06/14	14	32.84	17	33.03	32.90	-3	9,027	-0.03%
2023/06/13	20.2	32.88	105.1	32.94	32.85	-84.9	8,882	-0.96%	大賣/
2023/06/12	6.1	32.01	19.3	32.15	32.10	-13.2	8,565	-0.15%
2023/06/09	23	32.34	36.3	32.39	32.40	-13.3	8,506	-0.16%
2023/06/08	19.1	31.93	11	32.03	31.55	8.1	8,322	0.10%
2023/06/07	15.5	32.09	16.1	32.32	32.40	-0.7	8,188	-0.01%
2023/06/06	29.3	32.02	16.3	31.88	31.95	13	8,098	0.16%
2023/06/05	72.5	33.21	38	33.13	32.65	34.5	7,965	0.43%
2023/06/02	73.4	33.12	149.1	33.29	32.90	-75.7	7,652	-0.99%	大賣/
2023/06/01	340.1	33.29	330.7	33.35	33.40	9.4	7,043	0.13%	大買/大賣/
2023/05/31	141.3	31.77	133.5	31.82	31.95	7.7	5,728	0.13%	大買/大賣/
2023/05/30	58.5	31.20	40.1	30.95	31.00	18.4	5,203	0.35%
2023/05/29	115.9	31.29	114.4	31.31	31.40	1.4	5,067	0.03%	大買/大賣/
2023/05/26	13.2	29.62	3	29.67	29.25	10.2	4,433	0.23%
2023/05/25	6	29.48	19	29.54	29.50	-13	4,387	-0.30%
2023/05/24	15.2	29.25	5.2	29.24	29.20	10	4,322	0.23%
2023/05/23	33.1	29.61	21	29.52	29.25	12.1	4,223	0.29%
2023/05/22	28	30.25	57.9	30.31	30.15	-29.9	4,015	-0.74%
2023/05/19	53.3	30.14	65.4	29.91	30.20	-12.1	3,821	-0.32%
2023/05/18	0	0.00	13.1	28.53	28.40	-13.1	3,282	-0.40%
2023/05/17	0	0.00	10	28.38	28.35	-10	3,233	-0.31%
2023/05/16	0	0.00	3.2	28.25	28.25	-3.2	3,208	-0.10%
2023/05/15	0	0.00	1	28.00	28.00	-1	3,192	-0.03%
2023/05/12	0	0.00	2	27.83	27.85	-2	3,217	-0.06%
2023/05/11	13.1	27.93	4	27.85	27.85	9.1	3,316	0.27%
2023/05/10	0.1	27.85	0	0.00	28.15	0.1	3,350	0.00%
2023/05/09	5	27.96	1	27.95	27.95	4	3,426	0.12%
2023/05/08	0.3	28.18	11	28.15	28.10	-10.7	3,450	-0.31%
2023/05/05	1	28.20	0	0.00	28.15	1	3,512	0.03%
2023/05/04	0	0.00	3	28.35	28.35	-3	3,526	-0.09%
2023/05/03	7	28.25	0	0.00	28.35	7	3,541	0.20%
2023/05/02	8.1	28.37	7	28.35	28.35	1.1	3,592	0.03%
2023/04/28	3	28.35	1.1	28.36	28.40	1.9	3,608	0.05%
2023/04/26	3.5	27.95	6	28.06	28.10	-2.5	3,537	-0.07%
2023/04/25	0	0.00	8	28.13	28.10	-8	3,503	-0.23%
2023/04/24	0	0.00	9.1	28.14	28.30	-9.1	3,441	-0.26%
2023/04/21	2	27.88	1	27.85	27.75	1	3,391	0.03%
2023/04/20	9.1	27.88	9	28.12	27.85	0.1	3,378	0.00%
2023/04/19	14.2	28.04	8	28.19	27.95	6.2	3,349	0.18%
2023/04/18	7.2	28.29	10	28.24	28.25	-2.8	3,297	-0.08%
2023/04/17	73.2	28.60	59.2	28.57	28.60	14	3,244	0.43%
2023/04/14	9	27.99	60	27.95	28.10	-51	3,103	-1.64%
2023/04/13	2	27.75	36	27.83	27.80	-34	3,054	-1.11%
2023/04/12	51.1	27.79	0	0.00	27.75	51.1	3,082	1.66%
2023/04/11	13	27.86	37.1	27.88	27.90	-24.1	3,085	-0.78%
2023/04/10	12	27.50	4	27.55	27.40	8	3,027	0.26%
2023/04/07	6.1	27.38	1	27.40	27.40	5.1	3,009	0.17%
2023/04/06	4	27.26	0	0.00	27.30	4	2,993	0.13%
2023/03/31	7.1	27.35	0	0.00	27.30	7.1	2,977	0.24%
2023/03/30	9	27.32	0	0.00	27.35	9	2,995	0.30%
2023/03/29	8.1	27.48	0	0.00	27.45	8.1	2,977	0.27%
2023/03/28	6.6	28.52	1	28.55	28.50	5.6	3,005	0.18%
2023/03/27	5.1	28.70	10	28.70	28.65	-4.9	3,055	-0.16%
2023/03/24	2.1	28.73	4	28.70	28.70	-1.9	3,060	-0.06%
2023/03/23	12	28.66	7	28.60	28.60	5	3,023	0.17%
2023/03/22	4	28.70	4	28.68	28.80	0	3,014	0.00%
2023/03/21	4	28.45	3.1	28.56	28.55	0.9	2,995	0.03%
2023/03/20	0	28.34	0	0.00	28.35	0	2,979	0.00%
2023/03/17	5	28.07	0	0.00	28.00	5	2,965	0.17%
2023/03/16	2	27.93	6	27.97	27.90	-4	2,933	-0.13%
2023/03/15	5.1	28.30	0	0.00	28.20	5.1	2,914	0.18%
2023/03/14	5.1	28.25	0	0.00	28.25	5.1	2,932	0.17%
2023/03/13	5.1	28.33	11	28.37	28.50	-5.9	2,929	-0.20%
2023/03/10	13.4	28.79	17.5	28.75	28.65	-4.1	2,899	-0.14%
2023/03/09	41.7	29.05	10.5	29.05	29.05	31.2	2,864	1.09%
2023/03/08	15.1	29.15	0	0.00	29.15	15.1	2,812	0.54%
2023/03/07	9.5	29.26	5.1	29.30	29.35	4.4	2,771	0.16%
2023/03/06	50.5	29.29	3.3	29.31	29.35	47.1	2,738	1.72%
2023/03/03	4.2	29.40	0.4	29.50	29.35	3.8	2,700	0.14%
2023/03/02	9.4	29.32	3.2	29.32	29.45	6.2	2,659	0.23%
2023/03/01	42.2	29.57	24.2	29.61	29.50	18.1	2,598	0.70%
2023/02/24	1	31.55	10.4	31.43	31.60	-9.4	2,429	-0.39%
2023/02/23	0	31.30	0.1	31.25	31.20	-0.1	2,369	0.00%
2023/02/22	2.5	30.91	2	30.90	31.00	0.5	2,369	0.02%
2023/02/21	6.2	30.96	0.1	31.05	31.10	6.1	2,378	0.26%
2023/02/20	3.3	30.99	0	0.00	30.95	3.3	2,453	0.13%
2023/02/17	4.1	30.80	0	0.00	30.85	4.1	2,475	0.17%
2023/02/16	1	30.90	0	0.00	30.90	1	2,530	0.04%
2023/02/15	29	30.81	2	30.83	30.75	27	2,600	1.04%
2023/02/14	2	31.03	10.2	31.05	31.05	-8.2	2,588	-0.31%
2023/02/13	15	30.60	2	30.70	30.70	13	2,686	0.48%
2023/02/10	0	30.90	3	30.70	30.80	-3	2,686	-0.11%
2023/02/09	14.2	30.99	4	30.98	30.90	10.2	2,666	0.38%
2023/02/08	1	32.05	9	31.98	31.85	-8	2,565	-0.31%
2023/02/07	5	31.90	9.2	31.77	31.85	-4.2	2,512	-0.17%
2023/02/06	7	31.43	3.1	31.45	31.50	3.9	2,430	0.16%
2023/02/03	1.1	31.29	3.1	31.16	31.40	-2.1	2,400	-0.09%
2023/02/02	1	30.85	2	30.90	30.85	-1	2,337	-0.04%
2023/02/01	2	30.78	4	30.75	30.75	-2	2,309	-0.09%
2023/01/31	3	30.70	3.4	30.58	30.80	-0.4	2,285	-0.02%
2023/01/30	1.2	30.16	5	30.23	30.30	-3.8	2,225	-0.17%
2023/01/17	0	0.00	0.3	29.95	30.00	-0.3	2,197	-0.02%
2023/01/16	0.2	29.90	1	29.90	29.90	-0.8	2,190	-0.04%
2023/01/13	0	0.00	2	30.10	30.05	-2	2,179	-0.09%
2023/01/12	1	30.15	0	0.00	30.15	1	2,169	0.05%
2023/01/11	3	30.15	1.6	30.19	30.10	1.4	2,177	0.06%
2023/01/10	1	30.00	15.6	30.12	30.10	-14.6	2,167	-0.67%
2023/01/09	3	29.65	5	29.74	29.75	-2	2,122	-0.09%
2023/01/06	6	29.40	0	0.00	29.50	6	2,120	0.28%
2023/01/05	0	0.00	3	29.70	29.50	-3	2,135	-0.14%
2023/01/04	5	29.50	0	29.55	29.50	5	2,134	0.23%
2023/01/03	6.1	29.47	0	0.00	29.60	6.1	2,154	0.28%
2022/12/30	0	0.00	7.1	29.84	29.50	-7.1	2,154	-0.33%
2022/12/29	2.1	29.29	8.4	29.46	29.70	-6.3	2,083	-0.30%
2022/12/28	7.2	29.39	0	29.60	29.15	7.2	2,050	0.35%
2022/12/27	0	0.00	1.3	29.69	29.60	-1.3	2,047	-0.07%
2022/12/26	4	29.55	0.8	29.65	29.55	3.2	2,050	0.16%
2022/12/23	2	29.53	2	29.55	29.70	0	2,062	0.00%
2022/12/22	13.2	29.81	0	29.90	29.75	13.2	2,115	0.62%
2022/12/21	4.2	29.85	9	30.00	29.75	-4.8	2,089	-0.23%
2022/12/20	2.9	29.69	66	30.02	29.60	-63.1	2,060	-3.06%
2022/12/19	1	30.00	30.1	29.95	29.75	-29.1	2,012	-1.45%
2022/12/16	9	29.33	6	29.62	29.40	3	1,889	0.16%
2022/12/14	10	29.70	16	29.84	29.75	-6	1,853	-0.32%
2022/12/13	3	29.47	20.1	29.52	29.65	-17.1	1,821	-0.94%
2022/12/12	0	0.00	4	29.45	29.45	-4	1,810	-0.22%
2022/12/09	0	0.00	13	29.39	29.30	-13	1,822	-0.71%
2022/12/08	0	0.00	5	29.15	29.20	-5	1,818	-0.27%
2022/12/07	27.1	29.07	15	29.27	29.00	12.1	1,826	0.66%
2022/12/06	32.2	29.29	2	29.45	29.20	30.2	1,803	1.67%
2022/12/05	12	29.73	1	29.85	29.70	11	1,764	0.62%
2022/12/02	2	29.95	11.7	29.97	29.95	-9.7	1,791	-0.54%
2022/12/01	0	0.00	6	29.92	29.95	-6	1,794	-0.33%
2022/11/30	1	29.70	0.3	29.75	29.75	0.7	1,770	0.04%
2022/11/29	4	29.35	5.5	29.39	29.60	-1.5	1,748	-0.09%
2022/11/28	0	0.00	6.1	29.36	29.50	-6.1	1,737	-0.35%
2022/11/24	2	29.30	0	0.00	29.30	2	1,718	0.12%
2022/11/23	5	29.26	2	29.28	29.25	3	1,714	0.17%
2022/11/22	0	0.00	2	29.10	29.20	-2	1,725	-0.12%
2022/11/21	2	28.95	20	29.03	29.05	-18	1,716	-1.05%
2022/11/18	0.1	29.10	3	29.17	28.95	-2.9	1,727	-0.17%
2022/11/17	0.1	29.20	1	29.20	29.20	-0.9	1,703	-0.05%
2022/11/16	0	0.00	15.4	28.99	29.15	-15.4	1,685	-0.91%
2022/11/15	1	28.80	4.6	28.89	28.85	-3.6	1,608	-0.22%
2022/11/14	8.3	28.80	5.2	28.81	28.85	3.2	1,586	0.20%
2022/11/11	12	28.90	39	28.59	28.60	-27	1,541	-1.75%
2022/11/10	1	28.20	21	28.28	28.30	-20	1,488	-1.34%
2022/11/09	56	28.34	55.2	28.31	28.30	0.8	1,472	0.06%
2022/11/08	20	27.73	0	28.00	27.85	20	1,396	1.43%
2022/11/07	20	27.68	1	27.70	27.70	19	1,428	1.33%
2022/11/04	2	27.45	0	0.00	27.60	2	1,456	0.14%
2022/11/03	0	0.00	37	27.26	27.30	-37	1,483	-2.49%
2022/11/02	0	0.00	0.1	27.50	27.35	-0.1	1,595	-0.01%
2022/10/31	1	26.90	1	27.10	27.10	0	1,664	0.00%
2022/10/28	0.2	26.90	0	0.00	26.70	0.2	1,671	0.01%
2022/10/27	0	0.00	0.1	27.00	27.00	-0.1	1,679	-0.01%
2022/10/26	0	0.00	0.2	26.75	26.80	-0.2	1,686	-0.01%
2022/10/24	0.2	26.70	0	0.00	26.55	0.2	1,688	0.01%
2022/10/21	0.1	26.60	0	0.00	26.45	0.1	1,693	0.00%
2022/10/20	4.1	26.65	4	26.49	26.50	0.1	1,697	0.01%
2022/10/19	0	0.00	0.1	27.00	26.75	-0.1	1,702	-0.01%
2022/10/18	0	26.70	0	0.00	26.65	0	1,695	0.00%
2022/10/13	0.1	26.35	2	26.50	26.25	-1.9	1,785	-0.11%
2022/10/12	2	26.55	0	0.00	26.75	2	1,781	0.11%
2022/10/11	15.1	26.74	1	26.70	26.70	14.1	1,805	0.78%
2022/10/06	2.1	27.32	0	0.00	27.30	2.1	1,797	0.11%
2022/10/05	2	27.40	1	27.50	27.40	1	1,816	0.06%
2022/10/04	1	27.35	0	0.00	27.30	1	1,830	0.05%
2022/10/03	0	0.00	0.8	26.90	26.90	-0.8	1,833	-0.04%
2022/09/29	4	27.00	11.2	26.61	27.15	-7.2	1,855	-0.39%
2022/09/28	3.2	26.28	1	26.35	26.15	2.2	1,804	0.12%
2022/09/27	5.1	26.51	1	26.55	26.60	4.1	1,797	0.23%
2022/09/26	8.4	26.76	0	26.95	26.50	8.4	1,808	0.46%
2022/09/23	0.1	27.40	22	27.65	27.35	-22	1,795	-1.22%
2022/09/22	2.2	27.38	1.1	27.60	27.50	1.1	1,830	0.06%
2022/09/21	7.1	27.66	0	0.00	27.65	7.1	1,839	0.39%
2022/09/20	8.1	27.77	0	0.00	27.75	8.1	1,838	0.44%
2022/09/19	0	0.00	3	28.00	27.75	-3	1,876	-0.16%
2022/09/16	20	27.70	0	0.00	27.70	20	1,895	1.06%
2022/09/14	3	27.88	2	27.98	28.00	1	1,984	0.05%
2022/09/13	0	0.00	5	28.22	28.25	-5	2,143	-0.23%
2022/09/12	1	28.05	2	28.20	28.10	-1	2,172	-0.05%
2022/09/08	28	28.06	30.2	28.25	28.10	-2.2	2,205	-0.10%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/06	14.2	27.50	0	0.00	27.35	14.2	2,158	0.66%
2022/09/05	20	27.78	0	0.00	27.75	20	2,153	0.93%
2022/09/02	0	28.00	0	0.00	27.80	0	2,165	0.00%
2022/09/01	23	27.89	5	27.99	27.80	18	2,174	0.83%
2022/08/31	20	28.10	0	0.00	28.10	20	2,155	0.93%
2022/08/29	8.2	27.94	0	0.00	27.90	8.2	2,146	0.38%
2022/08/25	10	28.38	3	28.45	28.35	7	2,123	0.33%
2022/08/24	0.1	28.50	6	28.55	28.40	-5.9	2,119	-0.28%
2022/08/23	2	28.58	3	28.60	28.50	-1	2,137	-0.05%
2022/08/22	3	28.83	0	0.00	28.75	3	2,143	0.14%
2022/08/19	1	28.90	0	0.00	28.90	1	2,143	0.05%
2022/08/18	1	28.70	0	0.00	28.70	1	2,138	0.05%
2022/08/17	1	28.60	4	28.64	28.55	-3	2,138	-0.14%
2022/08/16	3	28.85	4.6	28.81	28.75	-1.6	2,127	-0.07%
2022/08/15	20	28.83	4	28.70	28.85	16	2,152	0.74%
2022/08/12	3	28.90	4.2	28.97	28.90	-1.2	2,128	-0.06%
2022/08/11	0	0.00	3	29.18	29.10	-3	2,104	-0.14%
2022/08/10	2	29.20	17	29.22	29.10	-15	2,090	-0.72%
2022/08/09	8	29.33	12.3	29.20	29.45	-4.3	2,078	-0.21%
2022/08/08	3	28.70	13.2	28.45	28.70	-10.2	2,003	-0.51%
2022/08/05	5	28.36	0	0.00	28.30	5	1,993	0.25%
2022/08/04	0	0.00	6	27.79	28.00	-6	2,026	-0.30%
2022/08/03	0	0.00	9	27.90	27.85	-9	2,072	-0.43%
2022/08/02	1	27.90	0	0.00	27.95	1	2,110	0.05%
2022/08/01	8	28.10	0	0.00	28.15	8	2,126	0.38%
2022/07/29	0	0.00	1	28.10	28.15	-1	2,158	-0.05%
2022/07/28	17	28.08	16	28.10	28.10	1	2,189	0.05%
2022/07/27	0	0.00	10	28.05	28.05	-10	2,203	-0.45%
2022/07/26	22	27.91	13.6	27.99	28.00	8.4	2,215	0.38%
2022/07/25	1	28.00	0	0.00	28.05	1	2,244	0.04%
2022/07/22	3	28.25	0	0.00	28.20	3	2,242	0.13%
2022/07/21	7	28.00	8.2	27.95	28.05	-1.2	2,251	-0.05%
2022/07/20	15.1	27.29	6.1	27.20	27.20	9	2,235	0.40%
2022/07/19	0.1	27.30	3	27.40	27.35	-3	2,259	-0.13%
2022/07/18	2	27.05	0	0.00	27.05	2	2,256	0.09%
2022/07/14	0.4	26.75	0	0.00	27.10	0.4	2,267	0.02%
2022/07/13	0	0.00	0.1	26.85	26.80	-0.1	2,280	0.00%
2022/07/12	0.2	26.50	3	26.50	26.45	-2.8	2,285	-0.12%
2022/07/11	0.1	27.00	7	27.05	27.00	-6.9	2,286	-0.30%
2022/07/08	3	27.55	0.1	27.55	27.40	2.9	2,300	0.13%
2022/07/07	0	0.00	0.2	27.20	27.40	-0.2	2,322	-0.01%
2022/07/06	2.1	26.76	0	0.00	26.75	2.1	2,338	0.09%
2022/07/04	0.3	26.77	0	0.00	26.75	0.3	2,417	0.01%
2022/07/01	1.6	27.25	1	27.30	26.80	0.6	2,488	0.02%
2022/06/30	2.1	27.53	23	27.60	27.45	-20.9	2,556	-0.82%
2022/06/29	1.1	28.00	4	28.09	28.10	-2.9	2,619	-0.11%
2022/06/28	1.3	28.57	9	28.56	28.35	-7.7	2,820	-0.27%
2022/06/27	3	28.77	19.3	28.63	28.80	-16.3	2,991	-0.54%
2022/06/24	0	0.00	3	28.52	28.45	-3	3,084	-0.10%
2022/06/23	6	28.34	0	0.00	28.20	6	3,156	0.19%
2022/06/22	8	28.53	5	28.38	28.35	3	3,196	0.09%
2022/06/21	83	28.68	16.2	28.69	28.70	66.8	3,201	2.09%
2022/06/20	3.2	27.41	2	27.40	27.20	1.2	3,068	0.04%
2022/06/17	1	27.60	17	27.71	27.90	-16	3,077	-0.52%
2022/06/16	3	28.00	3	28.23	27.65	0	3,073	0.00%
2022/06/15	0	28.15	2.1	28.00	28.10	-2.1	3,108	-0.07%
2022/06/14	1	27.65	1	27.60	27.90	0	3,145	0.00%
2022/06/10	10	28.18	0	0.00	28.20	10	3,200	0.31%
2022/06/09	0	0.00	2	28.00	28.00	-2	3,220	-0.06%
2022/06/08	1	28.10	3	28.10	28.10	-2	3,266	-0.06%
2022/06/07	1	28.00	0	0.00	28.00	1	3,332	0.03%
2022/06/06	5	27.89	0	0.00	27.85	5	3,402	0.15%
2022/06/01	1	28.15	0.2	28.15	28.15	0.8	3,742	0.02%
2022/05/31	0	0.00	1	27.90	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	30.2	27.80	27.85	-30.2	3,867	-0.78%
2022/05/26	0.1	27.45	0	0.00	27.50	0.1	4,251	0.00%
2022/05/25	1	27.55	1	27.40	27.55	0	4,316	0.00%
2022/05/23	0	0.00	1.6	27.58	27.60	-1.6	4,443	-0.04%
2022/05/20	1	27.15	15	27.20	27.10	-14	4,512	-0.31%
2022/05/19	2	26.85	3	26.82	26.90	-1	4,639	-0.02%
2022/05/18	0	0.00	1	27.15	27.20	-1	4,660	-0.02%
2022/05/17	0	0.00	4	26.99	27.05	-4	4,720	-0.08%
2022/05/16	1	27.15	1	27.05	26.85	0	4,764	0.00%
2022/05/13	0	0.00	2	26.45	26.55	-2	4,848	-0.04%
2022/05/12	4.5	26.31	38	26.25	26.15	-33.5	4,878	-0.69%
2022/05/11	19.6	26.88	1	27.00	26.65	18.6	4,858	0.38%
2022/05/10	15.1	27.01	9	26.95	27.15	6.1	4,843	0.12%
2022/05/09	7.7	27.54	7	27.64	27.50	0.7	4,832	0.01%
2022/05/06	22.4	27.92	0	0.00	27.85	22.4	4,838	0.46%
2022/05/05	5	28.20	19	28.24	28.25	-14	4,840	-0.29%
2022/05/04	2.2	28.09	9.1	28.11	28.00	-6.9	4,843	-0.14%
2022/05/03	2	27.90	64	27.90	27.95	-62	4,898	-1.27%
2022/04/29	3	27.75	0	0.00	27.75	3	4,951	0.06%
2022/04/28	6	27.73	10	27.88	27.80	-4	4,978	-0.08%
2022/04/27	8.7	27.51	22	27.63	27.80	-13.3	5,007	-0.27%
2022/04/26	2	28.00	0	0.00	28.00	2	5,007	0.04%
2022/04/25	22.4	28.00	11	28.12	27.95	11.4	5,038	0.23%
2022/04/22	3	28.60	4	28.60	28.75	-1	5,051	-0.02%
2022/04/21	5	28.82	8	28.79	28.80	-3	5,150	-0.06%
2022/04/20	10	28.70	31.1	28.67	28.75	-21.1	5,174	-0.41%
2022/04/19	1.8	28.40	6	28.43	28.35	-4.2	5,190	-0.08%
2022/04/18	5.1	28.10	4	28.10	28.10	1.1	5,247	0.02%
2022/04/15	4.1	28.34	0	0.00	28.35	4.1	5,300	0.08%
2022/04/14	7	28.39	12	28.49	28.55	-5	5,386	-0.09%
2022/04/13	1.1	28.17	0.9	28.30	28.20	0.2	5,452	0.00%
2022/04/12	3	28.10	0	0.00	28.25	3	5,478	0.05%
2022/04/11	14.1	28.27	5	28.25	28.20	9.1	5,506	0.17%
2022/04/08	7	28.16	4	28.28	28.20	3	5,630	0.05%
2022/04/07	36	28.37	3	28.35	28.25	33	5,830	0.57%
2022/04/06	31.4	28.88	0	0.00	28.90	31.4	6,006	0.52%
2022/04/01	76.2	29.28	7	29.32	29.35	69.2	6,019	1.15%
2022/03/31	65.3	29.64	2	29.80	29.55	63.3	6,065	1.04%
2022/03/30	42.7	31.84	32	31.85	31.75	10.7	5,901	0.18%
2022/03/29	5.5	31.93	6	31.96	31.85	-0.5	5,822	-0.01%
2022/03/28	10.2	32.04	2	32.00	32.05	8.2	5,755	0.14%
2022/03/25	6.1	32.42	1	32.50	32.40	5.1	5,732	0.09%
2022/03/24	2.9	32.31	14	32.34	32.50	-11.1	5,822	-0.19%
2022/03/23	2	32.30	5	32.30	32.30	-3	6,297	-0.05%
2022/03/22	1.2	31.97	13	32.07	32.20	-11.8	6,533	-0.18%
2022/03/21	0.1	32.00	3	32.10	32.00	-2.9	6,617	-0.04%
2022/03/18	3.2	31.76	4.4	32.04	31.75	-1.2	6,829	-0.02%
2022/03/17	8	32.01	8.9	32.04	32.00	-0.9	7,234	-0.01%
2022/03/16	19	31.54	2	31.93	31.80	17	7,434	0.23%
2022/03/15	1	31.75	5.5	31.79	31.75	-4.5	7,477	-0.06%
2022/03/14	1.4	31.94	5	32.03	32.05	-3.6	7,549	-0.05%
2022/03/11	7.2	31.87	9	31.87	31.75	-1.8	7,637	-0.02%
2022/03/10	9.1	31.88	386	31.76	31.85	-376.9	7,640	-4.93%	大賣/鉅額交易
2022/03/09	17	31.40	11	31.32	31.45	6	7,658	0.08%
2022/03/08	36.2	31.56	20.2	31.72	31.20	16	7,690	0.21%
2022/03/07	8.7	32.34	32.1	32.39	32.35	-23.4	7,534	-0.31%
2022/03/04	17.1	32.98	22.2	33.01	33.05	-5.1	7,568	-0.07%
2022/03/03	5.1	33.01	6	32.98	33.05	-0.9	7,699	-0.01%
2022/03/02	19	32.58	20	32.47	32.70	-1	7,913	-0.01%
2022/03/01	50.8	32.48	27.3	32.52	32.60	23.5	8,286	0.28%
2022/02/25	10.1	33.65	20	33.85	33.55	-9.9	8,201	-0.12%
2022/02/24	5.2	33.72	12	33.83	33.70	-6.8	8,397	-0.08%
2022/02/23	1.1	34.26	3.1	34.20	34.30	-2	8,850	-0.02%
2022/02/22	21.4	33.92	11	33.96	33.95	10.4	10,310	0.10%
2022/02/21	13	34.36	10	34.47	34.45	3	10,599	0.03%
2022/02/18	9.3	33.86	0.8	33.95	33.95	8.5	11,073	0.08%
2022/02/17	5.4	34.11	1	34.20	34.00	4.4	11,685	0.04%
2022/02/16	0	34.00	16	34.15	34.00	-16	11,823	-0.13%
2022/02/15	16.6	34.04	4.6	34.18	33.75	12	12,048	0.10%
2022/02/14	2.2	33.60	16	33.77	33.90	-13.8	11,967	-0.12%
2022/02/11	0.2	33.70	1.2	33.77	33.75	-0.9	11,970	-0.01%
2022/02/10	2.4	33.51	2.3	33.84	33.70	0.1	11,976	0.00%
2022/02/09	8	33.56	27	33.62	33.75	-19	11,960	-0.16%
2022/02/08	1.1	33.40	16	33.43	33.50	-14.9	11,952	-0.12%
2022/02/07	0	0.00	5	32.88	33.00	-5	11,982	-0.04%
2022/01/26	2	32.20	11	32.40	32.30	-9	12,069	-0.07%
2022/01/25	14.2	32.39	2	32.33	32.25	12.2	12,060	0.10%
2022/01/24	7	32.69	12.1	32.67	32.80	-5.1	12,018	-0.04%
2022/01/21	9.4	33.28	6.8	33.33	33.10	2.6	11,989	0.02%
2022/01/20	0	0.00	12	33.72	33.75	-12	11,943	-0.10%
2022/01/19	4	33.58	4.2	33.61	33.50	-0.2	11,931	0.00%
2022/01/18	1.1	33.85	37	33.84	33.75	-35.9	11,920	-0.30%
2022/01/17	4	33.35	14	33.47	33.60	-10	11,862	-0.08%
2022/01/14	24.1	33.07	4	33.25	33.00	20.1	11,802	0.17%
2022/01/13	9.1	33.35	4.2	33.45	33.50	4.9	11,708	0.04%
2022/01/12	6	33.50	7.2	33.41	33.40	-1.2	11,669	-0.01%
2022/01/11	11.5	33.34	18	33.44	33.50	-6.5	11,629	-0.06%
2022/01/10	105	33.58	81	33.57	33.65	24	11,562	0.21%	大買/
2022/01/07	42.1	33.87	13.4	33.90	33.80	28.7	11,500	0.25%
2022/01/06	19.1	33.98	16	34.32	34.45	3	11,401	0.03%
2022/01/05	19.9	34.23	0	0.00	34.20	19.9	11,325	0.18%
2022/01/04	3	34.48	6.1	34.50	34.50	-3.1	11,295	-0.03%
2022/01/03	42	34.83	31	34.57	34.50	11	11,256	0.10%
2021/12/30	16.1	35.09	25	34.97	35.20	-8.9	11,091	-0.08%
2021/12/29	7.8	34.86	37	34.82	34.95	-29.2	10,858	-0.27%
2021/12/28	8.5	34.52	5.2	34.50	34.50	3.3	10,623	0.03%
2021/12/27	13.3	34.16	7.1	34.25	34.35	6.2	10,562	0.06%
2021/12/24	7.9	33.84	1.1	33.80	33.80	6.8	10,479	0.07%
2021/12/23	9	33.79	19.1	33.94	34.00	-10.1	10,452	-0.10%
2021/12/22	6	33.95	2.9	33.88	33.70	3.1	10,393	0.03%
2021/12/21	71.4	33.84	26.3	33.88	33.90	45.1	10,374	0.43%
2021/12/20	66.2	33.71	10	33.70	33.70	56.2	10,357	0.54%
2021/12/17	129.1	34.60	126.2	34.51	34.10	2.9	10,305	0.03%	大買/大賣/
2021/12/16	25.2	34.32	43.7	34.15	34.40	-18.5	9,813	-0.19%
2021/12/15	52	33.90	33.4	33.79	33.70	18.7	9,596	0.19%
2021/12/14	127.5	33.83	52.4	33.93	33.85	75.1	9,587	0.78%	大買/
2021/12/13	70.7	34.16	108.6	34.17	34.10	-37.9	9,414	-0.40%	大賣/
2021/12/10	24.5	33.31	99.5	33.29	33.40	-75	9,008	-0.83%
2021/12/09	3	32.75	56	32.81	32.75	-53	8,775	-0.60%
2021/12/08	6.1	32.71	13	32.67	32.70	-6.9	8,721	-0.08%
2021/12/07	42	32.76	38	32.65	32.80	4	8,643	0.05%
2021/12/06	2	32.28	9	32.30	32.30	-7	8,531	-0.08%
2021/12/03	4	32.21	21	32.27	32.20	-17	8,534	-0.20%
2021/12/02	35	31.82	4	31.95	31.70	31	8,484	0.37%
2021/12/01	28	31.92	4	32.05	32.15	24	8,477	0.28%
2021/11/30	77	32.28	32.1	32.26	32.00	44.9	8,680	0.52%
2021/11/29	95.8	31.68	73	31.81	31.70	22.8	8,595	0.27%
2021/11/26	95	32.16	52	32.33	32.00	43	8,421	0.51%
2021/11/25	202.2	33.30	116.9	33.11	32.90	85.3	8,127	1.05%	大買/大賣/
2021/11/24	73	33.85	95	33.76	34.00	-22	7,668	-0.29%
2021/11/23	54.1	34.10	89.1	33.98	33.90	-35	7,460	-0.47%
2021/11/22	135.3	34.32	217.1	34.15	34.50	-81.8	7,209	-1.14%	大買/大賣/
2021/11/19	291.1	34.10	510.3	33.98	34.40	-219.2	6,688	-3.28%	大買/大賣/鉅額交易
2021/11/18	25.2	31.72	34	31.98	32.10	-8.8	5,175	-0.17%
2021/11/17	492.1	32.06	56.4	32.09	31.75	435.8	4,806	9.07%	大買/鉅額交易
2021/11/16	121.2	31.08	183.9	31.18	32.10	-62.7	4,217	-1.49%	大買/大賣/
2021/11/15	5.1	30.02	16.4	30.09	30.10	-11.3	3,605	-0.31%
2021/11/12	52.2	29.72	38	29.76	29.70	14.2	3,436	0.41%
2021/11/11	5	29.04	32	29.14	29.10	-27	3,242	-0.83%
2021/11/10	8.1	29.21	17	29.17	29.25	-8.9	3,266	-0.27%
2021/11/09	4	29.03	20	29.05	29.05	-16	3,292	-0.49%
2021/11/08	7	28.89	0	0.00	28.90	7	3,265	0.21%
2021/11/05	3.2	28.81	2.4	28.83	28.90	0.8	3,284	0.03%
2021/11/04	6	29.13	1.1	28.92	28.90	4.9	3,313	0.15%
2021/11/03	6.2	29.21	10.1	29.19	29.25	-3.9	3,272	-0.12%
2021/11/02	0	0.00	13	28.94	28.75	-13	3,183	-0.41%
2021/11/01	2	28.80	6	28.83	28.80	-4	3,173	-0.13%
2021/10/29	0	0.00	3	28.63	28.75	-3	3,165	-0.09%
2021/10/28	4	28.46	15	28.50	28.60	-11	3,143	-0.35%
2021/10/27	0	0.00	0.1	28.50	28.55	-0.1	3,137	0.00%
2021/10/26	4	28.38	1	28.35	28.35	3	3,135	0.10%
2021/10/25	0	0.00	2.2	28.24	28.20	-2.2	3,120	-0.07%
2021/10/22	0	28.20	0	0.00	28.20	0	3,160	0.00%
2021/10/21	1	28.15	0	0.00	28.15	1	3,267	0.03%
2021/10/19	0	0.00	1	28.30	28.30	-1	3,312	-0.03%
2021/10/18	2	28.23	2	28.28	28.30	0	3,356	0.00%
2021/10/14	1	28.20	0	0.00	27.95	1	3,521	0.03%
2021/10/13	0	0.00	1	28.35	28.00	-1	3,702	-0.03%
2021/10/12	0	0.00	12	28.24	28.35	-12	3,804	-0.32%
2021/10/08	1	28.15	3	28.22	28.10	-2	3,877	-0.05%
2021/10/06	3.3	27.72	3	27.77	27.70	0.3	5,494	0.00%
2021/10/05	1	27.50	9	27.70	27.75	-8	5,994	-0.13%
2021/10/04	5.3	27.78	6	27.88	27.70	-0.7	5,984	-0.01%
2021/10/01	9.1	28.20	22	28.31	28.05	-12.9	5,963	-0.22%
2021/09/30	6	28.60	0	0.00	28.65	6	5,940	0.10%
2021/09/29	7	28.51	0	0.00	28.60	7	5,954	0.12%
2021/09/28	5	28.95	0	0.00	29.00	5	5,947	0.08%
2021/09/27	1	29.00	1	29.15	28.95	0	5,926	0.00%
2021/09/24	16	29.05	30.7	28.95	29.05	-14.7	5,964	-0.25%
2021/09/23	0	0.00	6	28.75	28.70	-6	5,876	-0.10%
2021/09/22	12	28.55	13	28.67	28.70	-1	5,856	-0.02%
2021/09/17	11.1	28.74	9	28.86	28.75	2.1	5,835	0.04%
2021/09/16	21.1	28.77	24	28.69	28.70	-3	5,753	-0.05%
2021/09/15	6	28.30	9.2	28.41	28.30	-3.2	5,696	-0.06%
2021/09/14	0	0.00	3	28.17	28.20	-3	5,662	-0.05%
2021/09/10	2	28.13	0	0.00	28.15	2	5,659	0.04%
2021/09/09	0.2	28.30	3	28.50	28.30	-2.8	5,650	-0.05%
2021/09/08	5	28.34	0	0.00	28.30	5	5,646	0.09%
2021/09/07	2	28.60	5.9	28.67	28.70	-3.9	5,619	-0.07%
2021/09/06	3	29.12	30	28.88	28.80	-27	5,621	-0.48%
2021/09/03	43	29.18	68	29.04	28.95	-25	5,543	-0.45%
2021/09/02	44.5	28.30	39	28.21	28.30	5.5	5,309	0.10%
2021/09/01	5	28.04	5.2	28.09	28.05	-0.2	5,276	0.00%
2021/08/31	1	27.75	9	27.90	27.90	-8	5,270	-0.15%
2021/08/30	4	27.75	0	0.00	27.80	4	5,344	0.07%
2021/08/27	12	27.75	14.3	27.80	27.75	-2.3	5,384	-0.04%
2021/08/26	6	27.80	4	27.90	27.80	2	5,434	0.04%
2021/08/25	4	27.65	19	27.76	27.90	-15	5,458	-0.27%
2021/08/24	18	27.59	4.1	27.70	27.60	13.9	5,518	0.25%
2021/08/23	6	27.18	11	27.34	27.55	-5	5,549	-0.09%
2021/08/20	7.3	27.02	16.9	27.06	27.00	-9.6	5,554	-0.17%
2021/08/19	13.6	27.28	10.4	27.21	27.10	3.2	5,566	0.06%
2021/08/18	15	27.35	19	27.51	27.60	-4	5,550	-0.07%
2021/08/17	4.9	27.53	0	0.00	27.50	4.9	5,566	0.09%
2021/08/16	15.1	28.06	13.4	27.94	27.90	1.7	5,546	0.03%
2021/08/13	20.5	28.57	22	28.45	28.30	-1.5	5,520	-0.03%
2021/08/12	1	27.85	6	28.10	28.10	-5	5,470	-0.09%
2021/08/11	7	27.77	1	27.85	27.80	6	5,515	0.11%
2021/08/10	20.1	28.08	0	0.00	27.95	20.1	5,556	0.36%
2021/08/09	7	28.57	2	28.60	28.50	5	5,694	0.09%
2021/08/06	4	28.61	19	28.75	28.80	-15	5,769	-0.26%
2021/08/05	5	28.58	15	28.65	28.60	-10	5,867	-0.17%
2021/08/04	17	28.55	24	28.64	28.60	-7	6,109	-0.11%
2021/08/03	9	28.37	10	28.50	28.50	-1	6,232	-0.02%
2021/08/02	4	28.30	4	28.50	28.40	0	6,269	0.00%
2021/07/30	16	28.40	18	28.42	28.40	-2	6,310	-0.03%
2021/07/29	29	28.43	24	28.51	28.45	5	6,372	0.08%
2021/07/28	46	28.33	10	28.38	28.35	36	6,441	0.56%
2021/07/27	13	28.79	80.4	28.65	28.80	-67.4	6,594	-1.02%
2021/07/26	10	28.25	5	28.30	28.25	5	6,646	0.08%
2021/07/23	0	0.00	10	28.23	28.25	-10	7,059	-0.14%
2021/07/22	4.2	27.94	33.1	28.00	27.90	-28.9	7,312	-0.40%
2021/07/21	23.5	27.91	10	27.90	27.90	13.5	7,324	0.18%
2021/07/20	28.5	28.14	6	28.18	28.10	22.5	7,314	0.31%
2021/07/19	64.5	28.47	19.1	28.50	28.45	45.4	7,288	0.62%
2021/07/16	44	29.13	76	29.17	29.10	-32	7,285	-0.44%
2021/07/15	11	29.27	18	29.42	29.50	-7	7,344	-0.10%
2021/07/14	50	29.38	72	29.25	29.25	-22	7,416	-0.30%
2021/07/13	396.1	30.75	315.9	30.37	29.55	80.2	7,341	1.09%	大買/大賣/
2021/07/12	100.3	29.63	84.7	29.18	30.45	15.6	5,937	0.26%
2021/07/09	1	28.10	39	28.10	28.15	-38	5,467	-0.70%
2021/07/08	3	28.03	3	28.08	28.05	0	5,561	0.00%
2021/07/07	10	27.97	3.2	28.09	27.95	6.8	5,654	0.12%
2021/07/06	11	28.05	37	28.08	28.05	-26	5,724	-0.45%
2021/07/05	32	28.10	8	28.08	28.00	24	5,777	0.42%
2021/07/02	4	27.95	0	0.00	27.90	4	5,812	0.07%
2021/07/01	19	27.97	10.2	28.01	28.00	8.8	5,852	0.15%
2021/06/30	16	27.57	114.1	27.55	27.60	-98.1	5,848	-1.68%	大賣/
2021/06/29	4	27.60	5	27.70	27.55	-1	5,913	-0.02%
2021/06/28	18	27.65	0	27.70	27.70	18	5,966	0.30%
2021/06/25	4.8	27.77	0	0.00	27.75	4.8	6,021	0.08%
2021/06/24	2.5	27.75	2	27.80	27.80	0.5	6,065	0.01%
2021/06/23	4	27.80	7	27.77	27.80	-3	6,143	-0.05%
2021/06/22	2	27.78	5	27.70	27.70	-3	6,248	-0.05%
2021/06/21	4	27.58	5	27.68	27.65	-1	6,351	-0.02%
2021/06/18	3	27.82	5	27.97	28.00	-2	6,456	-0.03%
2021/06/17	4	27.65	2.5	27.73	27.90	1.5	6,533	0.02%
2021/06/16	11.2	27.74	8.1	27.86	27.75	3	6,605	0.05%
2021/06/15	12.3	27.82	42.2	27.92	27.90	-29.9	6,659	-0.45%
2021/06/11	8	27.49	14	27.51	27.50	-6	6,697	-0.09%
2021/06/10	18.1	27.53	6.5	27.62	27.55	11.6	6,765	0.17%
2021/06/09	3.5	27.74	2	27.75	27.70	1.5	6,812	0.02%
2021/06/08	22	27.86	0	0.00	27.90	22	6,922	0.32%
2021/06/07	25.1	27.96	9	27.96	28.00	16.1	7,096	0.23%
2021/06/04	4.9	28.55	6.2	28.65	28.60	-1.3	7,217	-0.02%
2021/06/03	24.1	28.29	67	28.39	28.65	-42.9	7,636	-0.56%
2021/06/02	17	28.21	16	28.30	28.20	1	7,630	0.01%
2021/06/01	28	28.22	28.1	28.35	28.20	-0.1	7,645	0.00%
2021/05/31	9	28.14	8	28.25	28.20	1	7,625	0.01%
2021/05/28	6	28.21	0	0.00	28.20	6	7,626	0.08%
2021/05/27	13	28.00	13	28.10	28.15	0	7,729	0.00%
2021/05/26	17	28.11	46.5	28.18	28.25	-29.5	7,825	-0.38%
2021/05/25	26.2	28.16	35.5	28.25	28.25	-9.3	7,869	-0.12%
2021/05/24	22	27.82	49	27.86	27.90	-27	7,959	-0.34%
2021/05/21	13.4	27.26	16	27.35	27.30	-2.6	8,241	-0.03%
2021/05/20	33	27.07	59	27.10	27.00	-26	8,340	-0.31%
2021/05/19	1.7	26.90	7	27.08	26.95	-5.3	8,349	-0.06%
2021/05/18	20.3	26.69	19.4	26.55	27.00	0.9	8,339	0.01%
2021/05/17	53.9	26.06	26	25.90	25.65	27.9	8,341	0.33%
2021/05/14	30.3	27.35	50	27.33	27.45	-19.7	8,180	-0.24%
2021/05/13	42.1	26.86	33.2	26.97	27.00	8.9	8,103	0.11%
2021/05/12	87.4	27.61	35	27.44	27.45	52.4	7,988	0.66%
2021/05/11	21.7	28.81	9.5	28.98	28.60	12.2	7,759	0.16%
2021/05/10	37	29.02	8	29.13	29.00	29	7,676	0.38%
2021/05/07	4.6	29.08	10.9	29.04	29.30	-6.3	7,685	-0.08%
2021/05/06	7.5	28.67	3.2	29.00	28.90	4.3	7,676	0.06%
2021/05/05	11	28.94	54.5	29.03	28.80	-43.5	7,625	-0.57%
2021/05/04	28.5	28.90	39.3	28.93	28.85	-10.9	7,576	-0.14%
2021/05/03	70.6	30.10	70.1	29.93	29.75	0.5	7,425	0.01%
2021/04/29	131.1	30.80	110.4	30.83	30.60	20.7	7,303	0.28%	大買/大賣/
2021/04/28	35	29.98	133	30.08	30.30	-98	6,924	-1.42%	大賣/
2021/04/27	15.5	29.50	12	29.45	29.50	3.5	6,734	0.05%
2021/04/26	11.6	29.39	2.2	29.40	29.40	9.4	6,735	0.14%
2021/04/23	6.2	29.38	12.2	29.35	29.35	-6	6,707	-0.09%
2021/04/22	43	30.05	37.5	30.02	29.35	5.5	6,801	0.08%
2021/04/21	19	29.91	40.5	30.04	30.15	-21.5	6,734	-0.32%
2021/04/20	33.8	29.71	18.5	29.69	29.80	15.4	6,621	0.23%
2021/04/19	11.7	29.29	24	29.31	29.35	-12.3	6,537	-0.19%
2021/04/16	2.8	29.09	7	29.01	29.15	-4.2	6,590	-0.06%
2021/04/15	6.4	28.82	10.1	28.79	28.85	-3.7	6,609	-0.06%
2021/04/14	28.9	28.64	9	28.71	28.65	19.8	6,617	0.30%
2021/04/13	39.5	29.13	6.2	29.15	28.90	33.2	6,607	0.50%
2021/04/12	18.8	29.37	18.7	29.34	29.30	0.1	6,532	0.00%
2021/04/09	8	29.31	19	29.29	29.45	-11	6,479	-0.17%
2021/04/08	6.1	29.16	9	29.14	29.20	-2.9	6,460	-0.05%
2021/04/07	12.9	28.95	10.8	28.98	29.15	2.1	6,483	0.03%
2021/04/06	6.2	29.16	1	29.10	29.05	5.2	6,496	0.08%
2021/04/01	13.2	29.11	26	29.09	29.15	-12.8	6,453	-0.20%
2021/03/31	11	28.80	6	28.79	28.85	5	6,398	0.08%
2021/03/30	3	28.57	2	28.60	28.70	1	6,349	0.02%
2021/03/29	0.1	28.65	4.5	28.68	28.65	-4.4	6,295	-0.07%
2021/03/26	8.3	28.59	40.5	28.65	28.60	-32.2	6,283	-0.51%
2021/03/25	24	28.62	119	28.64	28.65	-95	6,276	-1.51%	大賣/
2021/03/24	154.7	29.32	78.1	29.33	29.30	76.6	6,234	1.23%	大買/
2021/03/23	30.1	29.20	26	29.18	29.25	4.1	6,178	0.07%
2021/03/22	13.6	28.91	17.3	28.91	28.95	-3.7	6,122	-0.06%
2021/03/19	13.2	28.97	3.2	29.00	29.10	9.9	6,135	0.16%
2021/03/18	11	29.07	5.5	29.09	29.05	5.5	6,113	0.09%
2021/03/17	15	29.06	6.1	29.01	29.10	9	6,181	0.14%
2021/03/16	9	29.12	5.9	29.10	29.15	3.1	6,395	0.05%
2021/03/15	25	29.00	1	28.95	29.10	24	6,548	0.37%
2021/03/12	27.3	28.65	47.7	28.72	28.95	-20.4	7,216	-0.28%
2021/03/11	23.6	28.78	13	28.88	28.80	10.6	7,457	0.14%
2021/03/10	44.7	28.69	25	28.74	28.80	19.7	7,347	0.27%
2021/03/09	107.5	28.38	70.3	28.35	28.45	37.1	7,224	0.51%	大買/
2021/03/08	3	30.37	2	30.30	30.30	1	6,814	0.01%
2021/03/05	13	30.23	6	30.13	30.30	7	6,822	0.10%
2021/03/04	4.1	30.39	4	30.34	30.40	0.1	6,845	0.00%
2021/03/03	10.1	30.57	33	30.59	30.60	-22.9	6,834	-0.34%
2021/03/02	9.1	30.97	29	31.07	30.60	-19.9	6,832	-0.29%
2021/02/26	18	30.41	15	30.43	30.95	3	6,770	0.04%
2021/02/25	0.8	30.59	40.1	30.63	30.65	-39.3	6,746	-0.58%
2021/02/24	17.7	30.75	16.1	30.74	30.50	1.6	6,816	0.02%
2021/02/23	67.9	30.97	175.9	30.90	31.00	-108	6,687	-1.61%	大賣/鉅額交易
2021/02/22	15.9	30.07	29.4	30.10	30.25	-13.5	6,367	-0.21%
2021/02/19	2.4	29.87	4.9	29.81	29.90	-2.5	6,263	-0.04%
2021/02/18	5.1	29.51	21	29.55	29.65	-16	6,260	-0.25%
2021/02/17	39.4	29.39	6.3	29.42	29.40	33.1	6,317	0.52%
2021/02/05	9.4	29.31	1.6	29.31	29.25	7.8	6,284	0.12%
2021/02/04	3.8	29.20	1	29.30	29.15	2.8	6,286	0.04%
2021/02/03	2.4	29.16	4	29.33	29.30	-1.6	6,351	-0.03%
2021/02/02	6.1	29.28	7	29.23	29.25	-0.9	6,382	-0.01%
2021/02/01	17.5	28.86	10.2	28.82	29.00	7.3	6,387	0.11%
2021/01/29	38.3	29.17	7.5	29.12	29.10	30.8	6,375	0.48%
2021/01/28	3.1	29.22	6.6	29.30	29.30	-3.4	6,332	-0.05%
2021/01/27	9.1	29.49	34.9	29.52	29.45	-25.8	6,298	-0.41%
2021/01/26	5.3	29.40	7	29.55	29.35	-1.7	6,288	-0.03%
2021/01/25	9.1	29.42	6.2	29.45	29.50	2.9	6,277	0.05%
2021/01/22	1.1	29.16	1.1	29.20	29.30	0	6,252	0.00%
2021/01/21	4.9	29.20	26.4	29.20	29.20	-21.5	6,236	-0.34%
2021/01/20	22.8	29.35	15.8	29.49	29.15	7	6,197	0.11%
2021/01/19	8	29.96	28.3	29.92	29.80	-20.3	6,118	-0.33%
2021/01/18	12.3	29.65	23.7	29.59	29.90	-11.4	6,074	-0.19%
2021/01/15	22.7	30.06	11	30.00	29.85	11.7	6,042	0.19%
2021/01/14	4	29.96	23.2	30.04	30.05	-19.2	5,906	-0.33%
2021/01/13	6.2	29.90	8	29.79	29.85	-1.8	5,892	-0.03%
2021/01/12	17.1	29.95	17.8	29.96	29.80	-0.7	5,874	-0.01%
2021/01/11	22.6	30.03	31.2	30.06	30.15	-8.6	5,800	-0.15%
2021/01/08	15.1	29.33	23.4	29.31	29.40	-8.4	5,671	-0.15%
2021/01/07	4.6	29.44	198.2	29.46	29.40	-193.6	5,610	-3.45%	大賣/鉅額交易
2021/01/06	9.2	29.47	62.1	29.87	29.40	-53	5,588	-0.95%
2021/01/05	1	29.45	1.3	29.46	29.60	-0.3	5,539	0.00%
2021/01/04	2.5	29.50	9	29.45	29.50	-6.6	5,540	-0.12%
2020/12/31	17	29.62	10	29.82	29.50	7	5,528	0.13%
2020/12/30	6.2	29.58	6	29.60	29.65	0.2	5,496	0.00%
2020/12/29	4.2	29.32	2.3	29.29	29.30	1.9	5,419	0.04%
2020/12/28	5.2	29.41	2	29.40	29.40	3.2	5,366	0.06%
2020/12/25	6	29.38	5	29.38	29.30	1	5,361	0.02%
2020/12/24	5	29.18	7.2	29.20	29.20	-2.2	5,336	-0.04%
2020/12/23	5.2	29.10	2	29.20	29.15	3.2	5,323	0.06%
2020/12/22	11.2	29.12	28	29.10	29.00	-16.8	5,341	-0.31%
2020/12/21	59	29.11	5.2	29.04	29.20	53.9	5,356	1.01%
2020/12/18	5.3	29.44	24	29.49	29.40	-18.7	5,325	-0.35%
2020/12/17	14.5	29.22	0	0.00	29.20	14.5	5,288	0.27%
2020/12/16	8	29.31	0	0.00	29.40	8	5,248	0.15%
2020/12/15	20.1	29.44	8.5	29.62	29.25	11.6	5,195	0.22%
2020/12/14	32.5	29.82	2	30.00	29.80	30.5	5,096	0.60%
2020/12/11	17.3	29.78	34.1	29.60	29.70	-16.8	5,063	-0.33%
2020/12/10	83.8	30.16	44	30.01	30.05	39.8	4,961	0.80%
2020/12/09	57.7	31.17	71	31.12	31.15	-13.3	4,696	-0.28%
2020/12/08	170.7	31.99	233.4	32.09	31.75	-62.7	4,523	-1.39%	大買/大賣/
2020/12/07	124.1	30.79	79.6	30.72	31.25	44.5	3,891	1.14%	大買/
2020/12/04	4.4	29.84	37.1	29.86	29.90	-32.7	3,535	-0.93%
2020/12/03	13.9	29.76	10	29.90	29.65	3.9	3,472	0.11%
2020/12/02	8	29.48	8.6	29.53	29.60	-0.6	3,435	-0.02%
2020/12/01	9.2	29.62	11.1	29.43	29.65	-1.9	3,423	-0.06%
2020/11/30	71	29.84	17.5	29.75	29.50	53.5	3,409	1.57%
2020/11/27	93.6	29.70	15.5	29.75	29.75	78.2	3,366	2.32%
2020/11/26	23.4	29.64	11	29.60	29.65	12.4	3,339	0.37%
2020/11/25	10	29.53	22	29.61	29.65	-12	3,340	-0.36%
2020/11/24	46.3	29.80	24.8	29.83	29.60	21.5	3,319	0.65%
2020/11/23	17.3	29.44	23	29.34	29.60	-5.7	3,263	-0.17%
2020/11/20	8	29.19	6.4	29.15	29.10	1.6	3,261	0.05%
2020/11/19	4.7	29.22	2	29.25	29.20	2.7	3,269	0.08%
2020/11/18	2	29.13	3.4	29.14	29.20	-1.4	3,272	-0.04%
2020/11/17	5.3	29.05	0	0.00	29.00	5.3	3,295	0.16%
2020/11/16	17.7	29.17	27	29.17	29.10	-9.3	3,409	-0.27%
2020/11/13	1.3	29.29	5	29.31	29.35	-3.7	3,388	-0.11%
2020/11/12	5	29.18	26.5	29.22	29.10	-21.5	3,373	-0.64%
2020/11/11	6.1	29.14	25.4	29.22	29.35	-19.3	3,394	-0.57%
2020/11/10	5.4	28.92	2	29.13	29.00	3.4	3,365	0.10%
2020/11/09	0	0.00	3.1	29.03	28.90	-3.1	3,523	-0.09%
2020/11/06	3	28.85	36.2	28.94	28.85	-33.2	3,665	-0.91%
2020/11/05	0.4	28.82	35	28.80	28.80	-34.7	3,655	-0.95%
2020/11/04	5	28.75	8.3	28.77	28.75	-3.3	3,661	-0.09%
2020/11/03	10.3	28.72	18.8	28.60	28.70	-8.5	3,685	-0.23%
2020/11/02	1.2	28.18	0	0.00	28.30	1.2	3,703	0.03%
2020/10/30	2	28.28	12	28.24	28.20	-10	3,715	-0.27%
2020/10/29	8	28.33	1	28.35	28.45	7	3,722	0.19%
2020/10/28	2	28.60	11.1	28.67	28.60	-9.1	3,746	-0.24%
2020/10/27	8.4	28.66	0.6	28.75	28.65	7.8	3,775	0.21%
2020/10/26	0	0.00	0.1	28.88	28.85	-0.1	3,792	0.00%
2020/10/23	1	29.00	13.2	29.05	28.95	-12.2	3,837	-0.32%
2020/10/22	8	28.88	1	28.85	28.95	7	3,904	0.18%
2020/10/21	16	29.26	8.9	29.24	28.95	7.1	4,020	0.18%
2020/10/20	18	28.80	4.9	28.88	28.90	13.1	4,113	0.32%
2020/10/19	4	28.68	7.4	28.70	28.70	-3.4	4,135	-0.08%
2020/10/16	0	0.00	2	28.60	28.60	-2	4,213	-0.05%
2020/10/15	5.2	28.52	0	0.00	28.60	5.2	4,251	0.12%
2020/10/14	1.4	28.51	7	28.44	28.55	-5.6	4,286	-0.13%
2020/10/13	6	28.23	1	28.30	28.25	5	4,424	0.11%
2020/10/12	11	28.64	3	28.60	28.40	8	4,435	0.18%
2020/10/08	1	28.50	2.4	28.56	28.55	-1.4	4,601	-0.03%
2020/10/07	4	28.70	11.6	28.71	28.70	-7.6	4,946	-0.15%
2020/10/06	2.2	28.53	3	28.58	28.50	-0.8	5,298	-0.01%
2020/10/05	6	28.63	7.7	28.71	28.40	-1.7	5,617	-0.03%
2020/09/28	0	0.00	26.2	27.83	28.05	-26.2	6,101	-0.43%
2020/09/25	29.5	27.65	48.1	27.62	27.60	-18.6	6,327	-0.29%
2020/09/24	25	27.81	26	27.73	27.65	-1	6,527	-0.02%
2020/09/23	8	28.19	0	0.00	28.15	8	6,661	0.12%
2020/09/22	30.2	28.51	20.8	28.55	28.45	9.4	6,755	0.14%
2020/09/21	3	28.93	11	28.97	28.90	-8	6,889	-0.12%
2020/09/18	2	28.98	24	28.97	28.95	-22	7,011	-0.31%
2020/09/17	2	28.88	0	0.00	28.85	2	7,138	0.03%
2020/09/16	12	28.86	0	0.00	28.85	12	7,190	0.17%
2020/09/15	11	28.92	2.1	28.97	28.85	8.9	7,247	0.12%
2020/09/14	5	29.06	0.4	29.00	29.00	4.6	7,430	0.06%
2020/09/11	32	29.13	8	29.14	29.00	24	7,485	0.32%
2020/09/10	34	29.01	66	29.05	29.10	-32	7,510	-0.43%
2020/09/09	1	28.35	0	0.00	28.55	1	7,488	0.01%
2020/09/08	2	28.65	3	28.63	28.60	-1	7,595	-0.01%
2020/09/07	5	28.49	3	28.50	28.45	2	7,756	0.03%
2020/09/04	13	28.37	9.1	28.41	28.50	3.9	7,924	0.05%
2020/09/03	16	28.93	0	0.00	28.70	16	8,277	0.19%
2020/09/02	2	28.83	2	28.90	28.85	0	8,345	0.00%
2020/09/01	2.9	28.85	0	0.00	28.85	2.9	8,522	0.03%
2020/08/31	5	29.00	7.1	29.10	28.90	-2.1	8,629	-0.02%
2020/08/28	14	28.86	5.1	29.09	29.15	8.9	8,671	0.10%
2020/08/27	10.1	28.88	0.5	28.90	28.85	9.6	8,748	0.11%
2020/08/26	22	28.95	39.2	28.95	28.95	-17.2	8,858	-0.19%
2020/08/25	2.5	28.24	5	28.21	28.35	-2.5	8,837	-0.03%
2020/08/24	11.8	27.97	14.2	27.98	28.10	-2.4	9,028	-0.03%
2020/08/21	15	28.00	6	28.12	27.95	9	9,124	0.10%
2020/08/20	54.2	27.77	4.1	27.80	27.75	50.1	9,210	0.54%
2020/08/19	16	28.51	1	28.50	28.45	15	9,233	0.16%
2020/08/18	1	28.85	4.2	28.78	28.75	-3.2	9,372	-0.03%
2020/08/17	10	28.85	17.1	28.70	28.85	-7.1	9,759	-0.07%
2020/08/14	6.8	28.44	10.1	28.29	28.45	-3.4	10,623	-0.03%
2020/08/13	69	28.41	12.1	28.29	28.25	56.9	10,698	0.53%
2020/08/12	66.6	28.78	13.8	28.78	28.75	52.8	10,562	0.50%
2020/08/11	4	29.46	26	29.54	29.40	-22	10,458	-0.21%
2020/08/10	1	29.30	3	29.30	29.35	-2	10,611	-0.02%
2020/08/07	3	29.27	0	0.00	29.25	3	10,807	0.03%
2020/08/06	9	29.37	1	29.35	29.40	8	10,949	0.07%
2020/08/05	5	29.25	3	29.25	29.35	2	11,121	0.02%
2020/08/04	5	29.20	0	0.00	29.30	5	11,202	0.04%
2020/07/31	5	29.37	6	29.25	29.55	-1	11,359	-0.01%
2020/07/30	4	29.09	7.3	29.12	29.15	-3.3	11,446	-0.03%
2020/07/29	13	28.95	18	28.78	29.00	-5	11,475	-0.04%
2020/07/28	50	28.53	8	28.71	28.25	42	11,504	0.37%
2020/07/27	38	28.67	228	28.63	28.55	-190	11,547	-1.65%	大賣/鉅額交易
2020/07/24	69	29.09	12	29.10	29.00	57	11,509	0.50%
2020/07/23	19	29.62	2	29.70	29.60	17	11,390	0.15%
2020/07/22	16	29.83	12	29.95	29.75	4	11,429	0.03%
2020/07/21	17	29.92	24	29.89	29.85	-7	11,397	-0.06%
2020/07/20	20	29.50	67	29.56	29.65	-47	11,411	-0.41%
2020/07/17	76.1	29.72	32	29.65	29.55	44.1	11,486	0.38%
2020/07/16	2.1	29.99	9.5	30.08	30.15	-7.4	11,564	-0.06%
2020/07/15	71	30.11	18	30.02	29.85	53	11,684	0.45%
2020/07/14	172	30.06	107	30.12	30.35	65	11,764	0.55%	大買/大賣/
2020/07/13	224.1	34.19	74	34.11	34.20	150.1	11,554	1.30%	大買/鉅額交易
2020/07/10	138	33.93	96	33.84	33.90	42	11,409	0.37%	大買/
2020/07/09	20	33.64	17	33.69	33.55	3	11,334	0.03%
2020/07/08	46	33.46	12	33.48	33.55	34	11,280	0.30%
2020/07/07	62	33.45	40	33.54	33.35	22	11,272	0.20%
2020/07/06	55	33.86	40	33.90	33.95	15	11,266	0.13%
2020/07/03	28	33.02	42	32.95	33.30	-14	11,364	-0.12%
2020/07/02	36	32.54	8	32.65	32.75	28	11,254	0.25%
2020/07/01	24	32.48	3	32.55	32.40	21	11,141	0.19%
2020/06/30	26	32.48	43	32.55	32.40	-17	11,075	-0.15%
2020/06/29	41	32.33	7	32.14	32.25	34	11,012	0.31%
2020/06/24	12	31.98	28.9	31.95	32.15	-16.9	10,937	-0.15%
2020/06/23	45	31.52	38	31.51	31.45	7	10,969	0.06%
2020/06/22	14	31.66	8	31.71	31.60	6	11,028	0.05%
2020/06/19	55	31.38	3	31.50	31.45	52	11,190	0.46%
2020/06/18	6	31.38	4	31.40	31.45	2	11,126	0.02%
2020/06/17	12	31.33	10	31.37	31.30	2	11,142	0.02%
2020/06/16	18	31.50	19	31.39	31.55	-1	11,267	-0.01%
2020/06/15	34.9	31.27	32	31.29	31.05	2.9	11,582	0.03%
2020/06/12	26	31.17	34	30.99	31.50	-8	11,701	-0.07%
2020/06/11	69	32.33	14	32.41	32.05	55	11,810	0.47%
2020/06/10	54.4	32.86	80	32.85	32.80	-25.6	11,843	-0.22%
2020/06/09	39	32.36	45.6	32.26	32.35	-6.6	11,888	-0.06%
2020/06/08	54	32.26	17	32.18	32.10	37	12,160	0.30%
2020/06/05	14	32.46	47	32.46	32.55	-33	12,335	-0.27%
2020/06/04	14	32.01	5	32.25	32.20	9	12,519	0.07%
2020/06/03	32.2	32.01	15.9	32.05	31.95	16.3	12,684	0.13%
2020/06/02	35.1	32.07	24	32.10	31.95	11.1	12,674	0.09%
2020/06/01	48	32.32	15	32.40	32.35	33	12,701	0.26%
2020/05/29	34	32.49	31	32.62	32.30	3	12,842	0.02%
2020/05/28	8	32.20	17	32.20	32.05	-9	13,010	-0.07%
2020/05/27	23	32.15	45	32.18	32.05	-22	13,239	-0.17%
2020/05/26	65	32.36	66	32.32	32.10	-1	13,584	-0.01%
2020/05/25	64	32.24	81.7	32.18	32.35	-17.7	13,635	-0.13%
2020/05/22	167	32.80	142	32.89	32.40	25	13,734	0.18%	大買/大賣/
2020/05/21	370.2	32.89	291	33.00	33.30	79.2	13,906	0.57%	大買/大賣/
2020/05/20	45	30.48	19	30.50	30.70	26	13,366	0.19%
2020/05/19	16	30.12	18	30.14	30.10	-2	14,171	-0.01%
2020/05/18	9	29.66	28	29.80	29.75	-19	14,846	-0.13%
2020/05/15	69	29.81	36	30.06	29.75	33	15,551	0.21%
2020/05/14	51	30.41	35	30.26	30.10	16	15,703	0.10%
2020/05/13	51	30.97	22	30.85	31.00	29	15,635	0.19%
2020/05/12	46	31.05	23	30.99	31.35	23	15,550	0.15%
2020/05/11	23	30.75	4	30.84	30.80	19	15,487	0.12%
2020/05/08	35.1	30.65	3	31.00	30.50	32.1	15,395	0.21%
2020/05/07	24	30.65	12	30.70	30.80	12	15,297	0.08%
2020/05/06	17	30.53	45	30.65	30.50	-28	15,231	-0.18%
2020/05/05	9	30.25	61	30.17	30.25	-52	15,125	-0.34%
2020/05/04	17	30.06	7	30.14	30.15	10	15,101	0.07%
2020/04/30	92	30.79	7	30.71	30.60	85	15,050	0.56%
2020/04/29	20	30.50	13	30.53	30.50	7	15,013	0.05%
2020/04/28	11.3	30.38	29	30.43	30.35	-17.7	14,991	-0.12%
2020/04/27	14	30.02	46	29.96	30.25	-32	15,081	-0.21%
2020/04/24	7	29.31	6	29.42	29.40	1	15,045	0.01%
2020/04/23	63	29.70	11	29.77	29.60	52	15,106	0.34%
2020/04/22	14	29.05	9	29.36	29.50	5	15,092	0.03%
2020/04/21	39	29.71	34	29.59	29.40	5	15,059	0.03%
2020/04/20	39	30.48	17	30.49	30.35	22	14,935	0.15%
2020/04/17	101	31.29	69	31.24	30.85	32	14,813	0.22%	大買/
2020/04/16	71	31.36	26	31.47	31.40	45	14,601	0.31%
2020/04/15	74	31.01	41	31.05	31.20	33	14,441	0.23%
2020/04/14	60.1	30.53	78.5	30.50	30.80	-18.4	14,234	-0.13%
2020/04/13	44	29.45	65	29.33	29.35	-21	14,016	-0.15%
2020/04/10	44	29.04	57	29.16	29.15	-13	13,957	-0.09%
2020/04/09	54	29.23	26	29.12	29.05	28	13,866	0.20%
2020/04/08	54	28.87	76	29.02	29.10	-22	13,659	-0.16%
2020/04/07	49	27.61	32	27.69	27.55	17	13,336	0.13%
2020/04/06	7	27.25	7	27.16	27.30	0	13,221	0.00%
2020/04/01	11	27.09	11	27.27	27.25	0	13,146	0.00%
2020/03/31	27	27.21	33	27.26	27.15	-6	13,076	-0.05%
2020/03/30	12	26.33	9	26.49	26.95	3	12,986	0.02%
2020/03/27	24	26.96	55	27.19	26.85	-31	12,952	-0.24%
2020/03/26	20	26.36	26	26.35	26.85	-6	12,801	-0.05%
2020/03/25	27	26.96	19.1	26.91	26.45	7.9	12,784	0.06%
2020/03/24	27.1	25.70	70.1	25.85	25.80	-43	12,601	-0.34%
2020/03/23	6	24.16	6	24.23	24.10	0	12,552	0.00%
2020/03/20	57.2	24.96	45	25.00	25.10	12.2	12,500	0.10%
2020/03/19	65.5	24.06	38.3	23.73	23.40	27.2	12,332	0.22%
2020/03/18	89	26.73	71	26.35	26.00	18	11,994	0.15%
2020/03/17	45	27.21	36.5	27.28	26.80	8.5	11,782	0.07%
2020/03/16	38	28.51	31	28.35	27.75	7	11,545	0.06%
2020/03/13	57	28.12	38.3	28.24	28.95	18.7	11,507	0.16%
2020/03/12	58	30.16	51	30.13	30.05	7	11,085	0.06%
2020/03/11	163	32.37	115	32.04	31.60	48	10,744	0.45%	大買/大賣/
2020/03/10	99.2	32.98	103	33.07	33.35	-3.8	10,395	-0.04%	大賣/
2020/03/09	72	33.31	52	32.84	32.70	20	10,107	0.20%
2020/03/06	35	33.89	18.5	33.93	34.10	16.5	9,880	0.17%
2020/03/05	24	34.11	42.2	34.14	34.25	-18.2	9,839	-0.18%
2020/03/04	63.3	33.89	28.2	33.89	33.70	35.1	9,695	0.36%
2020/03/03	71	34.94	32	34.88	34.50	39	9,468	0.41%
2020/03/02	101	33.47	92	33.83	34.25	9	9,098	0.10%	大買/
2020/02/27	164	35.06	162	34.81	34.05	2	8,789	0.02%	大買/大賣/
2020/02/26	13	34.83	99.6	34.77	34.75	-86.6	8,378	-1.03%
2020/02/25	88	34.79	102	34.72	34.55	-14	8,182	-0.17%	大賣/
2020/02/24	108	34.97	104.3	34.71	35.10	3.7	7,914	0.05%	大買/大賣/
2020/02/21	75	34.40	122	34.30	34.20	-47	7,428	-0.63%	大賣/
2020/02/20	238	34.45	221.5	34.46	34.40	16.6	7,200	0.23%	大買/大賣/
2020/02/19	128.5	32.82	132.5	32.96	33.50	-4	6,467	-0.06%	大買/大賣/
2020/02/18	135	31.70	142.4	31.72	31.60	-7.4	5,842	-0.13%	大買/大賣/
2020/02/17	19	30.32	39.5	30.31	30.50	-20.5	5,350	-0.38%
2020/02/14	15	29.78	22	29.77	29.70	-7	5,272	-0.13%
2020/02/13	6	29.48	5	29.46	29.35	1	5,375	0.02%
2020/02/12	7	29.31	15.2	29.29	29.45	-8.2	5,428	-0.15%
2020/02/11	8	28.74	2	28.55	28.70	6	5,418	0.11%
2020/02/10	10.1	28.61	2	28.65	28.65	8.1	5,423	0.15%
2020/02/07	3	28.62	2	28.65	28.60	1	5,403	0.02%
2020/02/06	2	28.75	13	28.73	28.80	-11	5,412	-0.20%
2020/02/05	12	28.56	0	0.00	28.50	12	5,408	0.22%
2020/02/04	1	28.55	2	28.60	28.50	-1	5,368	-0.02%
2020/02/03	16	28.00	3	27.87	28.40	13	5,355	0.24%
2020/01/31	27	29.13	9	29.07	29.00	18	5,286	0.34%
2020/01/30	31	28.97	6	28.88	28.95	25	5,300	0.47%
2020/01/20	50.4	30.43	107	30.51	30.35	-56.6	5,211	-1.09%	大賣/
2020/01/17	120	30.45	25	30.49	30.40	95	5,432	1.75%	大買/
2020/01/16	19	29.89	11	29.95	29.95	8	5,315	0.15%
2020/01/15	8	29.84	6	29.91	29.85	2	5,260	0.04%
2020/01/14	18	29.58	24	29.64	29.70	-6	5,180	-0.12%
2020/01/13	1	29.15	4	29.18	29.20	-3	5,078	-0.06%
2020/01/10	0	0.00	14	28.93	29.00	-14	5,041	-0.28%
2020/01/09	0.5	28.30	16	28.45	28.30	-15.6	4,987	-0.31%
2020/01/08	3.2	28.25	0	0.00	28.15	3.2	5,030	0.06%
2020/01/07	2	28.50	0.2	28.55	28.55	1.8	5,001	0.04%
2020/01/06	11	28.61	5	28.61	28.60	6	4,970	0.12%
2020/01/03	9	28.92	7	28.81	28.95	2	4,950	0.04%
2020/01/02	5	28.96	6	29.03	28.95	-1	4,932	-0.02%
2019/12/31	9	29.00	3	29.00	29.00	6	4,892	0.12%
2019/12/30	3	29.10	1	29.10	29.10	2	4,877	0.04%
2019/12/27	8	28.96	7	29.00	29.00	1	4,888	0.02%
2019/12/26	3	28.93	3	29.00	29.00	0	4,880	0.00%
2019/12/25	7	29.00	4	28.90	29.00	3	4,894	0.06%
2019/12/24	5	28.97	34	28.90	29.00	-29	4,917	-0.59%
2019/12/23	1	29.20	5	29.15	29.10	-4	4,971	-0.08%
2019/12/20	9	29.11	35	29.24	29.00	-26	5,011	-0.52%
2019/12/19	13	29.28	28.1	29.11	29.20	-15.1	4,929	-0.31%
2019/12/18	31	29.04	38	29.12	29.20	-7	4,875	-0.14%
2019/12/17	8	28.74	4	28.75	28.80	4	4,772	0.08%
2019/12/16	30	28.73	10	28.75	28.75	20	4,736	0.42%
2019/12/13	41	28.61	8	28.58	28.65	33	4,720	0.70%
2019/12/12	3	28.63	12	28.58	28.70	-9	4,641	-0.19%
2019/12/11	19	28.77	16	28.76	28.70	3	4,646	0.06%
2019/12/10	52	28.92	38	29.03	28.80	14	4,624	0.30%
2019/12/09	6	28.27	7	28.31	28.35	-1	4,434	-0.02%
2019/12/06	3	28.33	1	28.40	28.45	2	4,445	0.04%
2019/12/05	13	27.98	0	0.00	28.00	13	4,408	0.29%
2019/12/04	11.3	27.82	0	0.00	27.90	11.3	4,382	0.26%
2019/12/03	19	27.86	0	0.00	28.00	19	4,371	0.43%
2019/12/02	11.6	27.89	26.6	27.91	28.00	-15	4,352	-0.34%
2019/11/29	1	28.25	3	28.30	28.35	-2	4,290	-0.05%
2019/11/28	3	28.38	41	28.50	28.40	-38	4,253	-0.89%
2019/11/27	5	28.39	4	28.45	28.45	1	4,251	0.02%
2019/11/26	4.1	28.33	14	28.25	28.50	-9.9	4,267	-0.23%
2019/11/25	8	28.62	3	28.38	28.50	5	4,288	0.12%
2019/11/22	3.2	28.70	0	0.00	28.70	3.2	4,306	0.07%
2019/11/21	9	28.69	0	0.00	28.75	9	4,296	0.21%
2019/11/20	19	28.82	257	28.88	28.90	-238	4,255	-5.59%	大賣/鉅額交易
2019/11/19	24	29.50	6	29.53	29.30	18	4,174	0.43%
2019/11/18	15.2	29.28	32	29.01	29.30	-16.9	4,043	-0.42%
2019/11/15	25	28.67	4	28.71	28.60	21	3,849	0.55%
2019/11/14	43	28.53	3	28.52	28.70	40	3,743	1.07%
2019/11/13	301.7	28.80	72	28.84	28.90	229.7	3,464	6.63%	大買/鉅額交易
2019/11/12	29.4	28.33	53	28.27	28.50	-23.7	3,212	-0.74%
2019/11/11	22.5	27.87	9	27.77	27.75	13.5	2,970	0.45%
2019/11/08	23.5	27.60	37	27.48	27.50	-13.5	2,837	-0.48%
2019/11/07	2	26.97	0.1	26.90	26.90	1.9	2,700	0.07%
2019/11/06	1	26.95	7	27.00	26.90	-6	2,670	-0.22%
2019/11/05	0.7	26.95	7	27.06	26.95	-6.3	2,653	-0.24%
2019/11/04	2	26.60	37	26.67	26.75	-35	2,631	-1.33%
2019/10/31	2	26.60	0	0.00	26.80	2	2,662	0.08%
2019/10/30	3	26.75	0	0.00	26.80	3	2,644	0.11%
2019/10/29	15	26.59	3	26.70	26.60	12	2,615	0.46%
2019/10/28	25	26.95	12	27.20	26.90	13	2,532	0.51%
2019/10/25	67.5	26.86	63	26.77	27.10	4.5	2,462	0.18%
2019/10/24	2.9	25.93	6	25.98	26.00	-3.1	2,207	-0.14%
2019/10/22	3	25.80	0	0.00	25.75	3	2,188	0.14%
2019/10/21	5	25.74	2	25.75	25.75	3	2,177	0.14%
2019/10/18	13	25.43	0	0.00	25.45	13	2,161	0.60%
2019/10/17	7.2	25.44	1	25.60	25.50	6.2	2,137	0.29%
2019/10/16	21	25.65	0	0.00	25.70	21	2,100	1.00%
2019/10/15	6.3	25.81	0	0.00	25.90	6.3	2,048	0.31%
2019/10/14	9	25.82	6	25.98	25.90	3	2,046	0.15%
2019/10/09	23	25.88	4	26.15	25.70	19	2,060	0.92%
2019/10/08	2	26.10	15	26.15	26.10	-13	2,040	-0.64%
2019/10/07	7	25.91	2.3	26.01	26.00	4.7	2,040	0.23%
2019/10/04	1	25.90	0	0.00	26.00	1	2,052	0.05%
2019/10/03	11	25.70	4	25.75	25.95	7	2,061	0.34%
2019/10/02	4	25.95	0	0.00	26.00	4	2,027	0.20%
2019/10/01	7	25.91	5	25.95	26.10	2	2,010	0.10%
2019/09/27	24	26.04	1.3	26.10	26.15	22.7	1,979	1.15%
2019/09/26	12.7	26.37	11	26.45	26.25	1.7	1,941	0.09%
2019/09/25	36	26.04	0.5	26.10	26.00	35.6	1,854	1.92%
2019/09/24	9	26.43	0	0.00	26.45	9	1,789	0.50%
2019/09/23	50	26.25	0	0.00	26.40	50	1,772	2.82%
2019/09/19	3	26.23	0	0.00	26.25	3	1,767	0.17%
2019/09/18	2	26.18	1	26.15	26.25	1	1,772	0.06%
2019/09/17	1	26.10	0	0.00	26.30	1	1,749	0.06%
2019/09/16	4	26.04	0	0.00	26.30	4	1,740	0.23%
2019/09/11	12	26.40	0	0.00	26.50	12	1,693	0.71%
2019/09/10	15	26.68	0	0.00	26.60	15	1,677	0.89%
2019/09/09	5	27.34	0	0.00	27.30	5	1,641	0.30%
2019/09/06	4	27.60	0	0.00	27.55	4	1,642	0.24%
2019/09/05	5	27.62	2	27.55	27.55	3	1,645	0.18%
2019/09/03	2	27.60	0	0.00	27.65	2	1,670	0.12%
2019/09/02	0	0.00	7	27.64	27.65	-7	1,667	-0.42%
2019/08/30	7	27.45	0	0.00	27.60	7	1,658	0.42%
2019/08/29	4	27.16	0	0.00	27.30	4	1,637	0.24%
2019/08/28	32.5	26.46	28.3	26.41	26.65	4.2	1,599	0.26%
2019/08/27	3.3	31.64	20	31.63	31.55	-16.7	1,530	-1.09%
2019/08/26	1	31.50	10	31.65	31.55	-9	1,459	-0.62%
2019/08/23	1.3	31.76	10	31.80	31.80	-8.7	1,450	-0.60%
2019/08/22	2	31.90	0	0.00	31.75	2	1,449	0.14%
2019/08/21	3	31.95	17	31.98	31.90	-14	1,443	-0.97%
2019/08/20	3	31.90	0	0.00	31.85	3	1,423	0.21%
2019/08/16	1	31.50	0	0.00	31.45	1	1,421	0.07%
2019/08/15	0	0.00	10	31.20	31.40	-10	1,414	-0.71%
2019/08/14	0	0.00	3	31.75	31.65	-3	1,404	-0.21%
2019/08/07	1.2	30.91	0	0.00	31.00	1.2	1,407	0.08%
2019/08/06	6	30.60	6	30.58	31.00	0	1,433	0.00%
2019/08/05	7	31.47	0	0.00	31.20	7	1,450	0.48%
2019/08/02	7	31.69	8.9	31.74	31.90	-1.9	1,517	-0.13%
2019/08/01	1	32.15	0	0.00	32.20	1	1,492	0.06%
2019/07/26	0	0.00	7	32.08	32.10	-7	1,510	-0.46%
2019/07/25	3	31.95	0	0.00	32.05	3	1,489	0.20%
2019/07/24	1.5	31.83	0	0.00	31.85	1.5	1,488	0.10%
2019/07/23	2	31.73	0	0.00	31.75	2	1,507	0.13%
2019/07/19	7	32.09	0	0.00	31.95	7	1,495	0.47%
2019/07/18	0	0.00	2	32.15	32.05	-2	1,486	-0.13%
2019/07/17	17	32.18	1	32.20	32.15	16	1,489	1.07%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/12	0	0.00	10	32.00	32.15	-10	1,465	-0.68%
2019/07/11	10	31.89	0	0.00	32.00	10	1,460	0.68%
2019/07/10	2	31.68	0	0.00	31.80	2	1,440	0.14%
2019/07/09	6	31.58	0	0.00	31.35	6	1,427	0.42%
2019/07/08	1	31.50	0	0.00	31.55	1	1,445	0.07%
2019/07/05	17	31.25	0	0.00	31.35	17	1,455	1.17%
2019/07/04	7	31.30	2	31.30	31.30	5	1,478	0.34%
2019/07/03	1	31.30	0	0.00	31.30	1	1,494	0.07%
2019/07/02	1	31.15	0	0.00	31.20	1	1,538	0.07%
2019/07/01	0	0.00	0.4	31.30	31.35	-0.4	1,550	-0.03%
2019/06/28	2	30.93	4	30.95	31.10	-2	1,556	-0.13%
2019/06/27	1	30.75	0	0.00	30.90	1	1,560	0.06%
2019/06/26	1	30.80	0	0.00	30.70	1	1,564	0.06%
2019/06/25	1	30.85	0	0.00	30.95	1	1,562	0.06%
2019/06/24	4.4	30.70	0	0.00	30.70	4.4	1,558	0.28%
2019/06/20	2	30.13	2	30.08	30.10	0	1,559	0.00%
2019/06/18	1	29.55	0	0.00	29.70	1	1,560	0.06%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/13	2	29.73	0	0.00	29.55	2	1,614	0.12%
2019/06/12	2	29.55	0	0.00	29.55	2	1,794	0.11%
2019/06/11	1	29.95	2	30.05	29.75	-1	1,813	-0.06%
2019/06/10	4.5	29.42	0	0.00	29.45	4.5	1,809	0.25%
2019/06/06	2	29.25	0	0.00	29.25	2	1,857	0.11%
2019/06/05	0	0.00	2	29.35	29.20	-2	1,888	-0.11%
2019/06/03	3	29.20	0	0.00	29.15	3	1,973	0.15%
2019/05/31	1.1	29.40	0	0.00	29.40	1.1	2,016	0.05%
2019/05/30	4	28.94	0	0.00	29.10	4	2,087	0.19%
2019/05/29	3	28.95	0	0.00	29.20	3	2,268	0.13%
2019/05/28	5	28.60	2	29.50	28.60	3	2,349	0.13%
2019/05/27	1	29.15	0	0.00	29.30	1	2,358	0.04%
2019/05/24	4	29.11	0	0.00	29.20	4	2,357	0.17%
2019/05/23	4	29.29	0	0.00	29.35	4	2,347	0.17%
2019/05/21	2	29.23	0	0.00	29.50	2	2,383	0.08%
2019/05/20	2	29.48	3	29.55	29.40	-1	2,379	-0.04%
2019/05/17	8	29.52	0	0.00	29.60	8	2,376	0.34%
2019/05/16	7	29.71	1	29.80	29.50	6	2,395	0.25%
2019/05/15	8	29.87	2	29.95	30.00	6	2,391	0.25%
2019/05/14	2	29.30	3	29.30	29.65	-1	2,385	-0.04%
2019/05/13	7	29.35	0	0.00	29.35	7	2,394	0.29%
2019/05/10	29	30.48	23	30.60	30.10	6	2,400	0.25%
2019/05/09	8	31.53	10	31.55	31.50	-2	2,317	-0.09%
2019/05/08	3	31.68	30	31.60	31.70	-27	2,317	-1.17%
2019/05/07	1	32.00	0	0.00	32.00	1	2,319	0.04%
2019/05/06	8	31.90	5	31.75	31.90	3	2,359	0.13%
2019/05/03	4.1	32.27	0	0.00	32.25	4.1	2,343	0.18%
2019/05/02	18.2	32.30	1	32.35	32.35	17.2	2,329	0.74%
2019/04/30	1	31.95	0	0.00	32.00	1	2,312	0.04%
2019/04/29	35.9	32.10	2.4	32.00	31.95	33.4	2,323	1.44%
2019/04/26	22	31.72	0	0.00	31.70	22	2,307	0.95%
2019/04/25	0	0.00	4	31.70	31.65	-4	2,319	-0.17%
2019/04/24	1	31.60	1	31.70	31.60	0	2,334	0.00%
2019/04/23	1	31.45	1	31.70	31.65	0	2,340	0.00%
2019/04/22	1	31.45	5	31.48	31.45	-4	2,363	-0.17%
2019/04/19	1	31.35	1	31.35	31.35	0	2,373	0.00%
2019/04/18	6.9	31.40	11	31.76	31.25	-4.1	2,379	-0.17%
2019/04/12	3	31.68	8.8	31.61	31.40	-5.8	2,356	-0.24%
2019/04/11	0	0.00	3	32.03	32.00	-3	2,324	-0.13%
2019/04/10	3	32.35	2	32.08	32.05	1	2,315	0.04%
2019/04/09	3.9	32.44	0	0.00	32.50	3.9	2,297	0.17%
2019/04/08	4	32.48	8	32.34	32.50	-4	2,306	-0.17%
2019/04/03	1	31.90	1	31.90	31.90	0	2,289	0.00%
2019/04/02	0	0.00	1	31.75	31.70	-1	2,369	-0.04%
2019/04/01	0	0.00	2	31.60	31.65	-2	2,436	-0.08%
2019/03/29	7.9	31.57	0	0.00	31.55	7.9	2,455	0.32%
2019/03/28	3	31.60	1	31.45	31.60	2	2,611	0.07%
2019/03/27	9	31.64	10	31.60	31.65	-1	2,647	-0.04%
2019/03/26	1	31.60	9	31.55	31.60	-8	2,669	-0.30%
2019/03/25	7	31.29	0	0.00	31.40	7	2,688	0.26%
2019/03/22	1	31.60	8	31.66	31.60	-7	2,692	-0.26%
2019/03/21	3	31.47	0	0.00	31.50	3	2,683	0.11%
2019/03/20	1	31.55	2	31.50	31.50	-1	2,664	-0.04%
2019/03/19	7	31.46	0	0.00	31.50	7	2,648	0.26%
2019/03/18	2	31.20	0	0.00	31.30	2	2,621	0.08%
2019/03/15	15.9	30.59	5	31.04	31.05	10.9	2,591	0.42%
2019/03/14	15	30.84	2	30.80	30.85	13	2,394	0.54%
2019/03/13	5	30.83	16	30.94	30.85	-11	2,370	-0.46%
2019/03/12	23	30.80	2	30.95	30.80	21	2,340	0.90%
2019/03/11	4	31.11	0	0.00	31.05	4	2,288	0.17%
2019/03/08	6	30.89	0	0.00	31.15	6	2,259	0.27%
2019/03/07	6	31.20	6	31.20	31.05	0	2,233	0.00%
2019/03/06	2	31.90	4	31.95	31.80	-2	2,191	-0.09%
2019/03/05	14	31.91	14	31.97	32.05	0	2,155	0.00%
2019/03/04	37	31.49	29	31.61	31.90	8	2,056	0.39%
2019/02/27	21.9	29.95	19	29.92	29.90	2.9	1,847	0.16%
2019/02/26	1	28.95	8	28.79	29.15	-7	1,743	-0.40%
2019/02/25	2	28.60	0	0.00	28.60	2	1,706	0.12%
2019/02/22	4	28.53	1	28.55	28.60	3	1,705	0.18%
2019/02/21	4	28.58	0	0.00	28.60	4	1,692	0.24%
2019/02/20	2	28.20	3	28.57	28.60	-1	1,673	-0.06%
2019/02/19	2	28.28	0	0.00	28.20	2	1,643	0.12%
2019/02/18	2	28.25	0.3	28.20	28.20	1.7	1,643	0.10%
2019/02/15	2	27.98	1	28.50	28.25	1	1,650	0.06%
2019/02/14	2	28.28	0	0.00	28.30	2	1,639	0.12%
2019/02/12	1	27.85	2	28.00	28.00	-1	1,618	-0.06%
2019/02/11	0	28.20	6	28.17	28.35	-6	1,577	-0.38%
2019/01/30	0.4	27.50	0	0.00	27.55	0.4	1,528	0.03%
2019/01/29	0	0.00	0.1	27.60	27.65	-0.1	1,517	-0.01%
2019/01/28	2	27.50	0.3	27.50	27.60	1.7	1,526	0.11%
2019/01/25	0	27.35	4	27.51	27.50	-4	1,526	-0.26%
2019/01/23	1	26.85	0	0.00	26.85	1	1,475	0.07%
2019/01/22	0.3	26.65	0	0.00	26.65	0.3	1,474	0.02%
2019/01/21	2	26.70	3	26.80	26.55	-1	1,478	-0.07%
2019/01/18	0	0.00	8	26.85	27.00	-8	1,468	-0.54%
2019/01/17	0	0.00	2	26.60	26.75	-2	1,470	-0.14%
2019/01/15	1	26.15	2	26.10	26.20	-1	1,463	-0.07%
2019/01/14	3	26.12	0	0.00	26.05	3	1,488	0.20%
2019/01/11	0	0.00	1	25.70	25.70	-1	1,476	-0.07%
2019/01/10	0	0.00	1	25.50	25.55	-1	1,492	-0.07%
2019/01/09	1	25.30	3	25.15	25.30	-2	1,488	-0.13%
2019/01/08	0	0.00	2	24.75	24.70	-2	1,476	-0.14%
2019/01/03	2	24.35	1	24.30	24.35	1	1,560	0.06%
2019/01/02	4	24.71	2	24.78	24.35	2	1,568	0.13%
2018/12/28	2	24.63	3	24.68	24.65	-1	1,576	-0.06%
2018/12/27	9	24.72	3	24.65	24.55	6	1,593	0.38%
2018/12/26	1	24.05	57.1	24.05	24.00	-56.1	1,597	-3.51%
2018/12/25	9.1	23.64	1	23.60	23.40	8.1	1,630	0.50%
2018/12/24	7	24.25	0	0.00	24.05	7	1,552	0.45%
2018/12/22	76	24.66	42	24.62	24.70	34	1,474	2.31%
2018/12/21	47	24.04	15	24.45	23.85	32	1,450	2.21%
2018/12/20	3	25.00	1	24.95	24.90	2	1,287	0.16%
2018/12/19	1	25.55	1	25.60	25.55	0	1,245	0.00%
2018/12/17	9	26.18	20	26.05	26.00	-11	1,190	-0.92%
2018/12/13	1	27.20	0	0.00	27.30	1	1,167	0.09%
2018/12/12	2	27.10	0	0.00	27.35	2	1,178	0.17%
2018/12/10	0	0.00	1	27.00	26.85	-1	1,191	-0.08%
2018/12/07	0.1	27.45	0	0.00	27.45	0.1	1,199	0.00%
2018/12/05	0	0.00	20	28.00	27.95	-20	1,251	-1.60%
2018/12/04	1	28.35	0	0.00	28.25	1	1,284	0.08%
2018/12/03	1	28.55	0	0.00	28.55	1	1,324	0.08%
2018/11/30	2	28.35	5.6	28.34	28.25	-3.6	1,342	-0.26%
2018/11/29	8	28.83	8	28.40	28.30	0	1,432	0.00%
2018/11/28	0	0.00	4	27.75	28.00	-4	1,509	-0.26%
2018/11/26	0	0.00	1	27.50	27.35	-1	1,599	-0.06%
2018/11/22	20	27.15	0	0.00	27.35	20	1,669	1.20%
2018/11/21	1	27.10	0	0.00	27.00	1	1,704	0.06%
2018/11/15	0	27.20	1.1	27.20	27.20	-1.1	1,766	-0.06%
2018/11/12	0	0.00	14	26.13	26.30	-14	1,745	-0.80%
2018/11/09	0	25.95	14	26.04	25.95	-14	1,752	-0.80%
2018/11/08	1.8	26.22	0	0.00	26.20	1.8	1,758	0.10%
2018/11/06	4	26.45	0	0.00	26.40	4	1,786	0.22%
2018/10/29	1	24.60	1	24.70	24.65	0	1,776	0.00%
2018/10/26	0	0.00	0.3	24.95	24.95	-0.3	1,771	-0.02%
2018/10/25	1	24.70	6	24.70	24.70	-5	1,765	-0.28%
2018/10/24	5	25.08	5	25.00	25.10	0	1,756	0.00%
2018/10/23	11	24.85	8	24.92	24.70	3	1,760	0.17%
2018/10/22	3	24.68	0	0.00	24.45	3	1,743	0.17%
2018/10/19	10	24.85	0	0.00	24.90	10	1,715	0.58%
2018/10/18	1	25.20	1	25.65	25.15	0	1,711	0.00%
2018/10/17	1	26.15	0	0.00	25.70	1	1,691	0.06%
2018/10/12	0	0.00	0.2	26.25	26.25	-0.2	1,737	-0.01%
2018/10/08	0	26.50	0	0.00	26.50	0	1,667	0.00%
2018/10/04	0	0.00	11	26.49	26.65	-11	1,621	-0.68%
2018/10/03	0	0.00	3.1	27.14	26.90	-3.1	1,594	-0.20%
2018/10/02	3	27.87	0	0.00	27.75	3	1,527	0.20%
2018/09/28	2	28.33	0	0.00	28.40	2	1,507	0.13%
2018/09/25	4	28.56	0	0.00	28.50	4	1,484	0.27%
2018/09/20	0.1	28.45	0	0.00	28.45	0.1	1,486	0.01%
2018/09/12	0	0.00	4	28.05	28.25	-4	1,498	-0.27%
2018/09/11	0	0.00	9	28.27	28.60	-9	1,469	-0.61%
2018/09/10	3	28.70	7	28.76	28.65	-4	1,465	-0.27%
2018/09/07	3	29.38	13	29.37	29.45	-10	1,456	-0.69%
2018/09/06	2	29.95	0	0.00	29.85	2	1,415	0.14%
2018/09/05	32	29.84	24	29.85	29.75	8	1,391	0.57%
2018/09/04	28	35.41	6	35.80	35.40	22	1,298	1.69%
2018/09/03	7	35.54	3	35.55	35.60	4	1,234	0.32%
2018/08/31	6	35.35	0	0.00	35.50	6	1,183	0.51%
2018/08/30	6	35.17	16	35.16	35.25	-10	1,170	-0.85%
2018/08/29	2	35.10	2	35.13	35.30	0	1,166	0.00%
2018/08/27	5	34.79	1	34.75	34.80	4	1,137	0.35%
2018/08/24	0	0.00	8	34.25	34.35	-8	1,109	-0.72%
2018/08/23	1	34.25	7	34.29	34.35	-6	1,120	-0.54%
2018/08/22	18.4	34.23	2	34.25	34.20	16.4	1,125	1.46%
2018/08/21	3	33.95	0	0.00	34.10	3	1,119	0.27%
2018/08/20	3	34.00	4	33.99	34.00	-1	1,141	-0.09%
2018/08/17	1	34.00	2	34.10	34.00	-1	1,146	-0.09%
2018/08/16	2	33.83	0	0.00	34.00	2	1,147	0.17%
2018/08/15	3	33.92	9	33.95	34.05	-6	1,146	-0.52%
2018/08/13	2	33.95	0	0.00	33.70	2	1,160	0.17%
2018/08/10	0	0.00	4.5	33.80	33.80	-4.5	1,149	-0.39%
2018/08/09	0	0.00	4	33.96	34.00	-4	1,144	-0.35%
2018/08/08	12	34.20	5	34.20	34.10	7	1,155	0.61%
2018/08/07	1	33.95	8	34.01	34.10	-7	1,152	-0.61%
2018/08/06	0	0.00	7	33.75	33.75	-7	1,152	-0.61%
2018/08/03	4	33.60	3	33.65	33.80	1	1,187	0.08%
2018/08/02	0	0.00	10	33.65	33.75	-10	1,202	-0.83%
2018/07/31	0	0.00	2	33.70	33.90	-2	1,212	-0.16%
2018/07/30	6	33.68	3	33.57	33.75	3	1,210	0.25%
2018/07/27	6	33.92	2	33.95	33.95	4	1,206	0.33%
2018/07/25	5	34.05	1.3	34.03	34.05	3.7	1,210	0.31%
2018/07/24	0	0.00	6	33.97	34.00	-6	1,207	-0.50%
2018/07/19	14	34.04	4	33.94	33.85	10	1,219	0.82%
2018/07/16	2.9	32.93	1	33.20	32.95	1.9	1,174	0.17%
2018/07/11	0	0.00	1	32.45	32.50	-1	1,206	-0.08%
2018/07/09	0.4	32.85	1	32.85	32.85	-0.6	1,217	-0.05%
2018/07/06	0	0.00	2	32.75	32.85	-2	1,241	-0.16%
2018/07/04	0	0.00	1	33.00	33.00	-1	1,253	-0.08%
2018/07/03	0	0.00	1	33.00	33.00	-1	1,262	-0.08%
2018/06/26	0	0.00	2	32.95	32.95	-2	1,284	-0.16%
2018/06/25	0	0.00	1	32.95	32.95	-1	1,285	-0.08%
2018/06/22	1	32.75	1	32.95	32.95	0	1,308	0.00%
2018/06/20	0	0.00	10	32.65	32.90	-10	1,388	-0.72%
2018/06/19	0	0.00	3	32.65	32.85	-3	1,385	-0.22%
2018/06/15	2	32.80	0	0.00	32.80	2	1,379	0.14%
2018/06/14	2	32.90	0	0.00	33.00	2	1,360	0.15%
2018/06/13	11	33.00	0	0.00	32.95	11	1,375	0.80%
2018/06/12	2	32.90	0	0.00	32.95	2	1,524	0.13%
2018/06/11	2	32.95	4	33.16	32.95	-2	1,530	-0.13%
2018/06/08	14	33.66	0	0.00	33.50	14	1,517	0.92%
2018/06/07	3	33.70	18	33.79	33.70	-15	1,525	-0.98%
2018/06/06	0	0.00	15	33.67	33.60	-15	1,536	-0.98%
2018/06/05	0	0.00	35	33.39	33.45	-35	1,516	-2.31%
2018/06/04	1	33.10	32	33.20	33.20	-31	1,500	-2.07%
2018/06/01	2	32.80	0	0.00	32.75	2	1,479	0.14%
2018/05/31	1	32.80	0	0.00	32.90	1	1,477	0.07%
2018/05/30	0	0.00	60	32.71	32.70	-60	1,472	-4.07%
2018/05/29	0	0.00	11	32.91	32.90	-11	1,471	-0.75%
2018/05/28	0	0.00	21	33.20	33.05	-21	1,481	-1.42%
2018/05/25	10	32.65	23	32.92	32.95	-13	1,469	-0.88%
2018/05/22	1	32.65	10	32.90	32.80	-9	1,480	-0.61%
2018/05/21	0	0.00	1	32.75	32.90	-1	1,485	-0.07%
2018/05/17	0.3	32.50	1	32.55	32.55	-0.7	1,515	-0.05%
2018/05/15	1.6	32.46	0	0.00	32.50	1.6	1,550	0.10%
2018/05/14	1	32.05	2	32.00	32.10	-1	1,625	-0.06%
2018/05/11	2	32.23	0	0.00	32.25	2	1,638	0.12%
2018/05/09	0	0.00	1	32.15	32.15	-1	1,616	-0.06%
2018/05/08	1	31.90	0	0.00	31.95	1	1,636	0.06%
2018/05/07	1.5	31.67	0	0.00	31.70	1.5	1,629	0.09%
2018/05/03	0.1	31.80	0	0.00	31.85	0.1	1,640	0.01%
2018/04/30	1.2	32.16	0	0.00	32.15	1.2	1,645	0.07%
2018/04/25	19.5	32.10	0	0.00	32.10	19.5	1,766	1.10%
2018/04/24	5	32.76	1	32.90	32.55	4	1,786	0.22%
2018/04/23	1.5	33.27	1	33.35	33.40	0.5	1,805	0.03%
2018/04/19	0.3	33.40	0	0.00	33.55	0.3	1,850	0.02%
2018/04/17	0	0.00	1	33.20	33.50	-1	1,885	-0.05%
2018/04/16	0.2	33.35	0	0.00	33.50	0.2	2,011	0.01%
2018/04/11	1	33.30	0	0.00	33.30	1	2,009	0.05%
2018/04/10	3	33.60	0	0.00	33.75	3	1,996	0.15%
2018/04/09	1	33.90	0	0.00	33.85	1	1,997	0.05%
2018/04/03	21	33.65	0	0.00	33.65	21	2,015	1.04%
2018/04/02	0	0.00	1	34.00	33.80	-1	2,024	-0.05%
2018/03/31	1	33.90	2	34.28	34.20	-1	2,025	-0.05%
2018/03/30	1	33.80	13	33.83	33.90	-12	2,027	-0.59%
2018/03/29	3	33.62	0	0.00	33.65	3	2,021	0.15%
2018/03/28	1	33.30	0	0.00	33.50	1	2,027	0.05%
2018/03/27	1	33.55	11	33.44	33.45	-10	2,024	-0.49%
2018/03/26	8	32.94	3	33.17	32.90	5	1,997	0.25%
2018/03/23	4	31.75	0	0.00	31.70	4	1,930	0.21%
2018/03/21	2	32.55	0	0.00	32.60	2	2,052	0.10%
2018/03/20	4	32.81	0	0.00	32.80	4	2,205	0.18%
2018/03/19	1	33.25	1	33.25	33.30	0	2,302	0.00%
2018/03/16	5	32.87	2	33.15	33.80	3	2,363	0.13%
2018/03/14	0	0.00	1	33.25	33.00	-1	2,261	-0.04%
2018/03/13	2	33.20	0	0.00	33.20	2	2,254	0.09%
2018/03/12	1	32.80	0	0.00	33.30	1	2,246	0.04%
2018/03/09	0	0.00	0.5	32.10	32.20	-0.5	2,224	-0.02%
2018/03/08	7	32.29	4	32.30	32.30	3	2,243	0.13%
2018/03/07	1	32.25	0	0.00	31.90	1	2,285	0.04%
2018/03/06	0	0.00	0.4	32.05	32.10	-0.4	2,370	-0.02%
2018/03/05	2	32.45	0	0.00	32.10	2	2,413	0.08%
2018/03/02	2	32.55	0	0.00	32.60	2	2,480	0.08%
2018/03/01	1	32.85	0	0.00	32.90	1	2,476	0.04%
2018/02/27	4	32.10	0	0.00	32.45	4	2,466	0.16%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/21	0	0.00	1	31.40	31.35	-1	2,526	-0.04%
2018/02/09	0	0.00	9	30.77	31.50	-9	2,512	-0.36%
2018/02/07	3	31.03	0	0.00	31.00	3	2,606	0.12%
2018/02/06	1	30.80	1	30.00	30.50	0	2,617	0.00%
2018/02/05	9	32.83	3	32.85	32.85	6	2,566	0.23%
2018/02/02	13	33.40	0	0.00	33.40	13	2,560	0.51%
2018/02/01	0	0.00	1	34.00	33.70	-1	2,566	-0.04%
2018/01/31	3	33.98	0	0.00	33.95	3	2,583	0.12%
2018/01/29	0	0.00	6	34.08	34.05	-6	2,590	-0.23%
2018/01/26	3	33.58	0	0.00	33.80	3	2,610	0.11%
2018/01/25	3	33.83	0	0.00	33.90	3	2,611	0.11%
2018/01/23	1	33.70	1	34.00	34.00	0	2,630	0.00%
2018/01/22	5	34.11	2	34.70	34.15	3	2,637	0.11%
2018/01/19	3	34.52	4	34.75	34.35	-1	2,624	-0.04%
2018/01/18	3	33.80	2	33.95	33.80	1	2,604	0.04%
2018/01/17	7	33.56	0	0.00	33.45	7	2,596	0.27%
2018/01/15	3.5	34.01	0	0.00	34.00	3.5	2,643	0.13%
2018/01/12	3.5	34.01	9	34.08	34.10	-5.5	2,656	-0.21%
2018/01/10	22	34.13	5	34.10	33.95	17	2,695	0.63%
2018/01/09	4	35.41	0	0.00	35.55	4	2,601	0.15%
2018/01/08	7	35.41	2	35.30	35.55	5	2,654	0.19%
2018/01/03	6	35.66	0	0.00	35.60	6	3,224	0.19%
2018/01/02	5	35.45	0	0.00	35.25	5	3,257	0.15%