神達 (3706)-新光-高雄券商分點個股進出

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
74.6
漲跌
▼1.2
漲幅
-1.58%
成交量
66,026張
產業
上市電腦週邊類股
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	174	75.72	157	76.01	74.60	17	78,785	0.02%	大買/大賣/
2024/12/16	215.6	76.23	198.6	76.56	75.80	17	77,806	0.02%	大買/大賣/
2024/12/13	332.9	81.54	372.3	81.59	77.70	-39.4	76,067	-0.05%	大買/大賣/
2024/12/12	364.2	83.12	289.2	83.64	83.50	75	74,249	0.10%	大買/大賣/
2024/12/11	179.4	81.72	160.8	81.90	81.60	18.6	72,572	0.03%	大買/大賣/
2024/12/10	489.8	84.33	366.3	84.97	81.80	123.6	71,339	0.17%	大買/大賣/鉅額交易
2024/12/09	354.6	87.55	345.2	87.61	86.00	9.4	68,333	0.01%	大買/大賣/
2024/12/06	458.8	90.23	504.6	90.77	87.00	-45.8	66,830	-0.07%	大買/大賣/
2024/12/05	282.2	87.48	209.8	87.66	88.40	72.4	63,661	0.11%	大買/大賣/
2024/12/04	408.7	87.81	405.4	87.51	86.20	3.4	61,851	0.01%	大買/大賣/
2024/12/03	492.2	86.00	553.9	86.03	87.50	-61.7	59,271	-0.10%	大買/大賣/
2024/12/02	312.1	83.20	275.5	83.45	82.50	36.6	56,401	0.06%	大買/大賣/
2024/11/29	581.6	85.60	578.6	85.15	84.00	3	54,691	0.01%	大買/大賣/
2024/11/28	426.9	81.65	530.1	80.88	83.20	-103.2	49,837	-0.21%	大買/大賣/鉅額交易
2024/11/27	418.5	85.04	355	85.14	83.80	63.5	46,210	0.14%	大買/大賣/
2024/11/26	262	84.52	215	84.66	83.30	47	43,714	0.11%	大買/大賣/
2024/11/25	460.5	84.73	411.3	84.50	85.40	49.2	41,933	0.12%	大買/大賣/
2024/11/22	452.2	84.53	413.2	84.53	83.00	39	39,339	0.10%	大買/大賣/
2024/11/21	307.4	75.31	385.8	76.42	79.90	-78.4	35,864	-0.22%	大買/大賣/
2024/11/20	431.2	73.70	391.4	73.93	72.70	39.8	32,595	0.12%	大買/大賣/
2024/11/19	285.1	69.20	249.2	70.51	73.20	35.9	28,643	0.13%	大買/大賣/
2024/11/18	298.4	68.22	271.9	68.33	66.60	26.5	25,624	0.10%	大買/大賣/
2024/11/15	433.2	70.56	377	70.61	68.40	56.2	23,412	0.24%	大買/大賣/
2024/11/14	392.3	65.54	417.5	65.93	69.80	-25.2	20,050	-0.13%	大買/大賣/
2024/11/13	385.6	64.75	410.6	64.83	63.50	-25	16,355	-0.15%	大買/大賣/
2024/11/12	436.6	62.13	639.9	62.08	63.60	-203.3	12,842	-1.58%	大買/大賣/鉅額交易
2024/11/11	2	59.40	37.4	59.40	59.40	-35.4	7,238	-0.49%
2024/11/08	45	52.13	196.7	53.44	54.00	-151.7	6,832	-2.22%	大賣/鉅額交易
2024/11/07	35.1	48.88	61.3	48.60	49.15	-26.2	5,378	-0.49%
2024/11/06	12	47.28	25	47.54	47.15	-13	5,058	-0.26%
2024/11/05	28	47.29	31.1	47.05	47.40	-3	5,002	-0.06%
2024/11/04	4	46.14	0	46.29	46.10	4	5,002	0.08%
2024/11/01	2.1	44.93	1.1	45.06	46.35	1	5,183	0.02%
2024/10/30	1	46.23	13	45.77	45.70	-12	5,219	-0.23%
2024/10/29	3	45.95	4	45.91	45.95	-1	5,281	-0.02%
2024/10/28	12	46.37	4	46.76	46.50	8	5,298	0.15%
2024/10/25	4	46.43	1	46.65	46.65	3	5,368	0.06%
2024/10/24	18.3	46.27	3	46.30	46.00	15.3	5,469	0.28%
2024/10/23	13	46.81	1	46.65	46.70	12	5,569	0.22%
2024/10/22	15	47.20	17.2	47.07	47.00	-2.2	5,628	-0.04%
2024/10/21	2.1	46.70	0	0.00	46.95	2.1	5,769	0.04%
2024/10/18	23	47.02	9.2	46.90	46.75	13.8	5,996	0.23%
2024/10/17	19	47.09	7.7	47.05	47.10	11.3	6,054	0.19%
2024/10/16	26	47.00	22.2	47.12	47.10	3.8	6,199	0.06%
2024/10/15	5	47.03	55.1	47.03	46.80	-50.1	6,500	-0.77%
2024/10/14	6.1	46.55	0	0.00	46.75	6.1	6,660	0.09%
2024/10/11	59.1	46.66	18.1	46.73	46.35	41.1	7,051	0.58%
2024/10/09	42	46.56	58.3	46.52	45.70	-16.3	7,775	-0.21%
2024/10/08	4	45.54	7.2	45.85	45.70	-3.1	7,679	-0.04%
2024/10/07	2	45.75	1	45.65	45.75	1	7,837	0.01%
2024/10/04	0.1	45.25	2	45.45	45.45	-1.9	7,903	-0.02%
2024/10/01	6.1	44.55	1	45.15	45.30	5.1	8,043	0.06%
2024/09/30	15	45.30	1	45.50	45.00	14	8,050	0.17%
2024/09/27	0	0.00	3.1	46.00	45.90	-3.1	8,087	-0.04%
2024/09/26	8.2	46.10	11	45.86	45.45	-2.8	8,125	-0.03%
2024/09/25	3	46.07	5.1	46.00	45.90	-2.1	8,102	-0.03%
2024/09/24	1.1	45.15	1	45.00	45.45	0.1	8,060	0.00%
2024/09/23	0.1	45.40	0	45.40	45.30	0.1	8,078	0.00%
2024/09/20	2	45.83	5.1	45.89	45.40	-3.1	8,102	-0.04%
2024/09/19	0	0.00	2	45.35	45.75	-2	8,127	-0.02%
2024/09/18	1.1	45.68	0	0.00	45.10	1.1	8,220	0.01%
2024/09/16	0	0.00	8	45.98	46.10	-8	8,190	-0.10%
2024/09/13	25	45.77	54.5	45.90	45.90	-29.5	8,231	-0.36%
2024/09/12	0	0.00	3.2	45.05	45.15	-3.2	8,250	-0.04%
2024/09/11	10.1	43.55	0	0.00	43.45	10.1	8,199	0.12%
2024/09/10	12	43.04	9.1	43.69	43.10	2.9	8,240	0.04%
2024/09/09	0.1	41.90	0.2	41.90	42.75	-0.2	8,231	0.00%
2024/09/05	4	42.53	5	42.34	42.15	-1	8,398	-0.01%
2024/09/04	19.2	42.22	0	0.00	41.85	19.2	8,527	0.23%
2024/09/03	3.1	45.31	5.5	45.36	44.75	-2.4	8,556	-0.03%
2024/08/30	5	44.80	3	44.80	44.90	2	8,812	0.02%
2024/08/29	4.2	44.80	1.3	44.78	44.85	2.9	8,972	0.03%
2024/08/28	2.1	44.51	0.1	44.65	44.75	2.1	9,155	0.02%
2024/08/27	0.2	44.65	10.7	44.91	44.95	-10.5	9,260	-0.11%
2024/08/26	14	45.16	17	45.09	44.95	-3	9,465	-0.03%
2024/08/23	5	43.52	0	0.00	44.20	5	9,715	0.05%
2024/08/22	3.2	43.88	2.4	44.01	43.85	0.8	9,859	0.01%
2024/08/21	2.1	44.10	1	43.90	43.90	1.1	10,206	0.01%
2024/08/20	3.3	44.35	1	44.50	44.10	2.3	10,642	0.02%
2024/08/19	0.5	44.15	50	44.28	44.15	-49.5	11,292	-0.44%
2024/08/16	1.1	44.86	5	44.95	44.20	-3.9	12,350	-0.03%
2024/08/15	2.1	43.98	0.1	43.85	43.75	2	12,980	0.02%
2024/08/14	3	44.08	10	43.92	44.10	-7	13,664	-0.05%
2024/08/13	26.1	43.16	5	43.19	43.25	21.1	14,066	0.15%
2024/08/12	31	42.15	37.2	42.53	43.00	-6.2	14,251	-0.04%
2024/08/09	23.2	41.23	1	41.34	40.60	22.2	14,713	0.15%
2024/08/08	25.1	40.30	1	40.40	40.05	24.1	15,293	0.16%
2024/08/07	26.7	40.79	36.4	40.40	41.15	-9.7	15,433	-0.06%
2024/08/06	13.1	38.02	21	38.76	38.45	-7.9	15,832	-0.05%
2024/08/05	30.3	38.72	10	38.70	38.70	20.3	15,769	0.13%
2024/08/02	6.2	43.09	1	42.95	42.95	5.2	15,699	0.03%
2024/08/01	7.3	44.03	7.1	43.92	44.30	0.2	15,804	0.00%
2024/07/31	1.3	42.55	0	0.00	42.25	1.3	15,885	0.01%
2024/07/30	16.4	41.76	15	42.22	42.55	1.3	16,010	0.01%
2024/07/29	22.1	42.86	10	43.50	42.30	12.1	16,028	0.08%
2024/07/26	33.4	43.47	23	43.73	43.75	10.4	16,004	0.06%
2024/07/23	2.4	45.08	5.2	45.00	44.80	-2.8	16,029	-0.02%
2024/07/22	28.1	45.02	8	45.46	45.00	20.1	16,326	0.12%
2024/07/19	30	46.62	26	46.77	45.90	3.9	16,197	0.02%
2024/07/18	13.6	47.14	5	47.25	47.00	8.6	16,145	0.05%
2024/07/17	68.2	48.18	37	48.26	48.00	31.2	16,096	0.19%
2024/07/16	56.1	48.34	61.5	48.64	48.25	-5.4	16,105	-0.03%
2024/07/15	35.6	48.05	30.1	48.00	47.35	5.5	15,906	0.03%
2024/07/12	54.5	48.80	35.3	48.59	48.25	19.2	15,763	0.12%
2024/07/11	85.8	49.04	122.4	48.77	48.85	-36.5	15,484	-0.24%	大賣/
2024/07/10	19.1	46.72	20	46.97	46.60	-1	15,038	-0.01%
2024/07/09	11	46.39	15.1	46.50	46.10	-4.1	15,050	-0.03%
2024/07/08	11	45.58	6	45.52	45.40	5	14,960	0.03%
2024/07/05	14.3	45.44	15.3	45.41	45.90	-1	15,109	-0.01%
2024/07/04	4.6	44.55	2	44.80	44.60	2.6	15,087	0.02%
2024/07/03	2.2	44.57	4	44.56	44.50	-1.9	15,199	-0.01%
2024/07/02	20.2	43.86	15	44.08	44.70	5.2	15,433	0.03%
2024/07/01	2.4	44.16	5	44.37	44.10	-2.6	15,646	-0.02%
2024/06/28	2.2	44.23	3	44.50	44.30	-0.8	16,023	-0.01%
2024/06/27	8.4	44.00	3	43.97	43.90	5.4	16,419	0.03%
2024/06/26	0.3	44.80	13.1	44.77	44.35	-12.7	16,877	-0.08%
2024/06/25	6.1	44.34	7	44.44	44.80	-0.9	17,982	-0.01%
2024/06/24	25.3	45.16	19	44.94	44.75	6.3	19,475	0.03%
2024/06/21	7	46.29	1	46.45	46.15	6	19,884	0.03%
2024/06/20	20.6	46.45	4.1	46.55	46.45	16.5	20,564	0.08%
2024/06/19	14.2	46.51	9.3	46.52	46.25	4.8	22,953	0.02%
2024/06/18	1.3	45.82	1.1	45.42	45.70	0.2	25,902	0.00%
2024/06/17	14.2	45.64	4	45.70	45.55	10.2	28,245	0.04%
2024/06/14	11.4	45.68	13	45.76	45.95	-1.6	29,522	-0.01%
2024/06/13	16.1	45.50	6	45.53	45.45	10.1	29,641	0.03%
2024/06/12	8	45.71	5	45.41	45.15	3	29,801	0.01%
2024/06/11	5	45.57	1	45.90	45.10	4	30,032	0.01%
2024/06/07	9.1	45.97	8.1	46.20	45.70	1	30,461	0.00%
2024/06/06	14	46.62	10	46.43	46.60	4	30,717	0.01%
2024/06/05	15	47.14	7	47.27	46.65	8	30,788	0.03%
2024/06/04	19	48.27	11.8	48.49	47.75	7.2	30,772	0.02%
2024/06/03	39	48.32	19	48.34	48.20	20	30,722	0.07%
2024/05/31	1	47.80	2	47.98	47.50	-1	30,623	0.00%
2024/05/30	50	48.19	31	48.05	47.60	19	30,611	0.06%
2024/05/29	20	48.96	10.5	48.99	49.00	9.5	30,586	0.03%
2024/05/28	18.2	48.41	20.1	48.48	48.35	-1.8	30,460	-0.01%
2024/05/27	33.1	48.94	19.1	49.01	48.40	14	30,404	0.05%
2024/05/24	44.1	48.16	12	48.39	48.35	32.1	30,334	0.11%
2024/05/23	53.7	48.50	33.4	48.42	48.00	20.3	30,104	0.07%
2024/05/22	150.7	48.99	132.5	48.95	49.50	18.2	29,750	0.06%	大買/大賣/
2024/05/21	25.2	47.04	66.7	47.25	47.95	-41.6	29,279	-0.14%
2024/05/20	44.1	46.06	41	45.92	45.80	3.1	28,708	0.01%
2024/05/17	29.5	46.27	18.2	46.26	45.90	11.3	28,138	0.04%
2024/05/16	19.9	47.52	16	47.66	46.80	3.9	27,886	0.01%
2024/05/15	35.5	47.53	38.3	47.63	47.40	-2.8	27,835	-0.01%
2024/05/14	62.5	46.57	61.5	46.52	48.00	0.9	27,668	0.00%
2024/05/13	16.3	44.71	32.1	44.81	44.85	-15.8	27,147	-0.06%
2024/05/10	52.4	44.41	48	44.29	44.10	4.4	27,071	0.02%
2024/05/09	18.3	43.44	1	43.25	42.75	17.3	26,688	0.06%
2024/05/08	3.1	43.04	7	42.86	42.95	-3.9	26,814	-0.01%
2024/05/07	22.1	42.73	13	42.66	43.00	9.1	26,976	0.03%
2024/05/06	6.2	43.36	8	43.46	43.20	-1.9	26,908	-0.01%
2024/05/03	14.4	44.36	7	44.76	43.75	7.4	26,916	0.03%
2024/05/02	5.1	44.80	5	44.71	44.60	0.1	27,037	0.00%
2024/04/30	8	45.49	8.1	45.33	45.40	-0.1	27,395	0.00%
2024/04/29	13.2	46.03	15.3	46.18	45.90	-2.1	27,857	-0.01%
2024/04/26	95.3	45.54	75.3	45.82	45.70	20	28,831	0.07%
2024/04/25	7	44.02	11	44.12	44.05	-4	28,993	-0.01%
2024/04/24	21.7	44.11	17	43.86	44.60	4.6	29,086	0.02%
2024/04/23	5	42.56	0	42.65	42.80	5	29,074	0.02%
2024/04/22	16.1	43.44	19.1	42.85	42.20	-3	29,228	-0.01%
2024/04/19	16.5	43.76	14.6	43.91	43.70	1.9	29,229	0.01%
2024/04/18	11.2	44.75	6	44.78	44.70	5.2	29,358	0.02%
2024/04/17	13.3	45.25	6	45.42	45.00	7.3	29,809	0.02%
2024/04/16	24.8	45.48	23.4	45.60	44.55	1.4	30,455	0.00%
2024/04/15	16	47.23	48.3	47.79	46.85	-32.4	30,218	-0.11%
2024/04/12	8.6	48.77	9.1	48.94	48.60	-0.5	30,070	0.00%
2024/04/11	26	48.68	36.2	48.71	48.85	-10.2	30,088	-0.03%
2024/04/10	23.1	50.01	19.4	50.19	49.55	3.7	30,183	0.01%
2024/04/09	13.6	49.93	4.6	50.34	50.00	9	30,203	0.03%
2024/04/08	18.8	50.14	46.5	50.33	50.20	-27.7	30,454	-0.09%
2024/04/03	19.5	49.95	20.1	49.68	50.00	-0.6	30,964	0.00%
2024/04/02	62.3	50.36	31.9	50.28	50.10	30.4	32,738	0.09%
2024/04/01	40.3	51.92	54.1	51.33	51.10	-13.8	32,628	-0.04%
2024/03/29	58.4	51.29	75.4	51.50	51.50	-17	32,317	-0.05%
2024/03/28	207.5	54.12	121.4	53.25	52.20	86.1	31,969	0.27%	大買/大賣/
2024/03/27	271.2	56.08	220.5	56.20	56.70	50.7	30,939	0.16%	大買/大賣/
2024/03/26	38.7	53.31	63.4	52.82	53.20	-24.7	29,545	-0.08%
2024/03/25	89.5	54.50	82.3	54.54	54.00	7.3	29,445	0.02%
2024/03/22	299.2	56.89	250.2	56.05	54.00	49	28,813	0.17%	大買/大賣/
2024/03/21	424.1	55.58	474.6	55.75	57.90	-50.5	26,387	-0.19%	大買/大賣/
2024/03/20	108.1	52.72	174.1	52.86	53.60	-66.1	23,391	-0.28%	大買/大賣/
2024/03/19	103.1	48.14	160.3	48.08	48.80	-57.2	21,293	-0.27%	大買/大賣/
2024/03/18	17	45.64	47	45.83	46.50	-30	20,908	-0.14%
2024/03/15	22	45.61	17.1	45.73	45.60	4.9	20,820	0.02%
2024/03/14	49	45.54	17	45.61	45.55	32	20,658	0.15%
2024/03/13	43.1	45.63	41.6	45.70	45.65	1.6	20,533	0.01%
2024/03/12	23.2	44.97	59.2	44.62	45.30	-36	20,128	-0.18%
2024/03/11	20.3	43.81	50.2	44.05	43.70	-29.9	19,919	-0.15%
2024/03/08	12	42.30	24	42.60	42.50	-12	19,835	-0.06%
2024/03/07	3.1	42.66	6	42.77	42.70	-2.9	20,023	-0.01%
2024/03/06	16	43.16	15	43.37	43.30	1	20,391	0.01%
2024/03/05	11.2	43.04	22.5	43.34	43.55	-11.4	20,432	-0.06%
2024/03/04	13	43.61	18	43.66	43.20	-5	20,436	-0.02%
2024/03/01	47	43.24	78.2	43.01	43.05	-31.2	20,313	-0.15%
2024/02/29	10.1	41.70	7	41.83	42.30	3.1	20,308	0.02%
2024/02/27	79.3	42.17	24	42.39	41.60	55.3	20,415	0.27%
2024/02/26	65.3	43.12	24	43.06	42.95	41.3	20,354	0.20%
2024/02/23	79.2	44.37	70	44.96	43.60	9.2	20,439	0.05%
2024/02/22	69	44.94	156.2	45.59	44.45	-87.1	20,545	-0.42%	大賣/
2024/02/21	101.2	44.02	81	43.97	43.75	20.2	20,177	0.10%	大買/
2024/02/20	72.4	43.93	35.3	43.80	43.75	37.1	20,306	0.18%
2024/02/19	101.6	44.62	16	45.28	44.15	85.6	20,252	0.42%	大買/
2024/02/16	19	45.26	23.1	45.61	45.60	-4.1	20,286	-0.02%
2024/02/15	68	44.32	75.3	45.10	45.10	-7.3	20,101	-0.04%
2024/02/05	7.5	44.91	12	45.04	44.80	-4.6	19,880	-0.02%
2024/02/02	2.2	45.16	9	45.19	45.10	-6.8	19,884	-0.03%
2024/02/01	17.1	44.60	3	44.78	44.65	14.1	19,825	0.07%
2024/01/31	20.2	45.32	11	45.43	45.00	9.2	19,888	0.05%
2024/01/30	20.4	45.39	33.3	45.82	46.40	-12.8	19,712	-0.07%
2024/01/29	4.1	45.23	7	45.26	45.30	-2.9	19,491	-0.01%
2024/01/26	16	44.65	5.2	44.59	44.50	10.8	19,452	0.06%
2024/01/25	45	45.95	37	45.64	45.40	8	19,385	0.04%
2024/01/24	32	46.80	34.9	46.61	46.10	-2.8	19,145	-0.01%
2024/01/23	171.3	45.98	204.8	46.35	46.40	-33.4	18,790	-0.18%	大買/大賣/
2024/01/22	253.1	46.20	303.4	46.54	46.40	-50.3	18,283	-0.28%	大買/大賣/
2024/01/19	39.6	44.52	39.2	44.49	44.85	0.5	17,193	0.00%
2024/01/18	8.2	43.01	20	42.94	43.35	-11.8	16,714	-0.07%
2024/01/17	6.1	43.47	6	43.83	43.25	0.1	16,663	0.00%
2024/01/16	19.5	43.90	61	43.44	43.60	-41.5	16,614	-0.25%
2024/01/15	1	44.00	11.3	44.01	43.95	-10.3	16,467	-0.06%
2024/01/12	21.2	44.09	12	43.93	43.55	9.2	16,410	0.06%
2024/01/11	84.1	44.05	88.3	44.31	44.55	-4.2	16,224	-0.03%
2024/01/10	100.1	43.15	94	43.49	43.65	6.1	15,998	0.04%
2024/01/09	108.1	42.83	108	42.05	41.95	0.1	15,344	0.00%	大買/大賣/
2024/01/08	2.1	42.25	5	42.38	42.15	-2.9	15,597	-0.02%
2024/01/05	0.4	42.18	4	42.31	42.25	-3.6	16,105	-0.02%
2024/01/04	11.8	42.47	9.2	42.19	42.10	2.6	16,376	0.02%
2024/01/03	9.1	42.97	14	43.21	43.30	-4.9	16,329	-0.03%
2024/01/02	109.4	43.82	93.1	43.38	43.20	16.3	16,273	0.10%	大買/
2023/12/29	140.1	44.73	69.3	44.57	44.55	70.7	15,997	0.44%	大買/
2023/12/28	322.7	44.94	273.1	44.91	45.00	49.6	15,338	0.32%	大買/大賣/
2023/12/27	13.2	42.42	39	42.24	42.55	-25.8	13,513	-0.19%
2023/12/26	10	41.65	38	41.95	42.10	-28	13,726	-0.20%
2023/12/25	26	41.66	1.1	41.57	41.55	24.9	13,929	0.18%
2023/12/22	1	41.60	13.1	41.59	41.60	-12.1	13,969	-0.09%
2023/12/21	21.1	41.51	13.6	41.48	41.50	7.5	14,021	0.05%
2023/12/20	37.4	41.25	134.4	41.52	41.65	-97.1	14,239	-0.68%	大賣/
2023/12/19	13.2	39.52	4.8	39.71	39.50	8.3	14,259	0.06%
2023/12/18	2.1	40.11	2.5	40.43	40.30	-0.4	14,458	0.00%
2023/12/15	4.2	40.35	37	40.40	40.25	-32.8	15,181	-0.22%
2023/12/14	56.1	41.14	32.1	40.96	40.70	24	15,435	0.16%
2023/12/13	122.2	41.92	62	41.91	41.20	60.2	15,245	0.39%	大買/
2023/12/12	5	41.10	4	41.09	40.90	1	14,422	0.01%
2023/12/11	12.2	41.22	9	41.21	41.15	3.2	14,501	0.02%
2023/12/08	10	41.26	25	41.39	40.95	-15	14,553	-0.10%
2023/12/07	18	41.54	20	41.58	41.15	-2	14,461	-0.01%
2023/12/06	7	41.14	21	41.31	41.15	-14	14,542	-0.10%
2023/12/05	32.2	40.93	17.9	40.88	40.75	14.3	14,492	0.10%
2023/12/04	33.4	41.23	23.3	41.51	41.25	10.1	14,429	0.07%
2023/12/01	68	41.45	45.6	41.34	41.40	22.4	14,215	0.16%
2023/11/30	3.1	39.67	5	40.02	40.20	-1.9	13,802	-0.01%
2023/11/29	4.1	39.54	18.2	39.63	39.85	-14	13,797	-0.10%
2023/11/28	0	39.10	6.2	38.95	39.30	-6.1	13,956	-0.04%
2023/11/27	5.8	39.00	14.1	38.88	38.25	-8.2	14,123	-0.06%
2023/11/24	18.7	39.88	5.1	40.13	39.75	13.6	14,088	0.10%
2023/11/23	11	41.25	9.2	41.39	40.90	1.8	14,040	0.01%
2023/11/22	21.5	40.93	10	40.95	40.75	11.5	14,038	0.08%
2023/11/21	23.7	41.79	27.1	41.95	42.20	-3.4	14,068	-0.02%
2023/11/20	23.9	40.79	31	40.72	41.20	-7.1	14,328	-0.05%
2023/11/17	22	40.30	19	39.93	40.90	3	14,375	0.02%
2023/11/16	2.2	39.18	20	38.99	39.30	-17.8	14,457	-0.12%
2023/11/15	32.2	39.05	18	39.13	38.70	14.2	14,825	0.10%
2023/11/14	31.9	40.06	4.3	40.03	39.85	27.6	16,064	0.17%
2023/11/13	7.1	39.59	4.1	39.43	39.70	3	16,441	0.02%
2023/11/10	1	39.30	15.8	39.42	39.50	-14.8	16,710	-0.09%
2023/11/09	18	38.88	2	38.85	38.85	16	16,978	0.09%
2023/11/08	14.2	39.40	13.2	39.58	39.10	1	17,277	0.01%
2023/11/07	8	38.56	5	38.75	38.80	3	17,499	0.02%
2023/11/06	0	0.00	2.5	38.66	38.70	-2.5	18,229	-0.01%
2023/11/03	2.5	38.24	11.2	38.36	38.10	-8.7	18,679	-0.05%
2023/11/02	9.2	37.87	10.2	38.28	37.90	-1	19,410	-0.01%
2023/11/01	1	37.00	10	36.94	36.90	-9	20,759	-0.04%
2023/10/31	11.9	37.17	1	37.30	36.75	10.9	21,299	0.05%
2023/10/30	4.1	38.08	3	38.10	37.90	1.1	21,465	0.01%
2023/10/27	2	38.53	2	38.50	38.15	0	21,611	0.00%
2023/10/26	1.4	38.25	0	0.00	38.20	1.4	21,951	0.01%
2023/10/25	5	39.07	3.1	39.14	39.00	1.9	22,087	0.01%
2023/10/24	2	38.55	11.3	38.84	39.00	-9.3	22,137	-0.04%
2023/10/23	2	38.35	6	38.33	38.30	-4	22,215	-0.02%
2023/10/20	8.6	37.81	6.2	37.49	37.95	2.4	22,467	0.01%
2023/10/19	18.2	37.70	4	37.73	38.00	14.2	22,749	0.06%
2023/10/18	33.7	38.30	17	38.37	37.50	16.7	23,174	0.07%
2023/10/17	24.2	40.00	20	39.63	39.35	4.2	23,530	0.02%
2023/10/16	44.3	40.14	37.5	39.97	39.80	6.8	26,345	0.03%
2023/10/13	46	41.95	48	41.98	42.00	-2	30,275	-0.01%
2023/10/12	19.1	40.77	33	41.05	41.85	-13.9	30,070	-0.05%
2023/10/11	20.2	40.53	7	40.67	39.65	13.2	30,478	0.04%
2023/10/06	8.1	41.73	7	41.61	41.50	1.1	30,983	0.00%
2023/10/05	8.1	41.57	12.6	41.61	41.65	-4.6	32,976	-0.01%
2023/10/04	10.1	40.86	9	40.88	41.20	1.1	33,163	0.00%
2023/10/03	39.1	41.82	28	41.58	41.45	11.1	33,217	0.03%
2023/10/02	41.2	42.46	31.3	42.42	42.50	9.9	33,214	0.03%
2023/09/28	15.1	40.87	34.1	41.21	40.75	-19	33,075	-0.06%
2023/09/27	22.2	40.55	23.1	40.35	40.80	-0.9	33,344	0.00%
2023/09/26	16.1	40.43	34.6	40.37	40.10	-18.5	34,282	-0.05%
2023/09/25	68.3	40.49	56	40.36	40.10	12.3	34,571	0.04%
2023/09/22	76	40.12	75.1	40.24	40.80	0.9	34,366	0.00%
2023/09/21	35	38.97	19	39.04	39.25	16	34,107	0.05%
2023/09/20	90.6	40.06	103.1	39.63	39.50	-12.5	34,089	-0.04%	大賣/
2023/09/19	64.6	38.97	40	39.07	38.45	24.6	33,817	0.07%
2023/09/18	5.1	37.97	9.1	37.97	37.80	-4.1	34,400	-0.01%
2023/09/15	0	0.00	6	38.65	38.70	-6	34,706	-0.02%
2023/09/14	15	38.87	3	38.75	38.70	12	34,870	0.03%
2023/09/13	6.1	38.51	3	38.77	38.55	3.1	35,439	0.01%
2023/09/12	2.1	38.56	2	38.58	38.45	0.1	37,017	0.00%
2023/09/11	8.4	38.41	15	38.38	38.20	-6.6	38,498	-0.02%
2023/09/08	4.3	39.33	1	39.10	39.25	3.3	38,420	0.01%
2023/09/07	3	39.80	1	39.80	39.65	2	38,624	0.01%
2023/09/06	16.1	40.60	17	40.24	40.15	-0.9	38,619	0.00%
2023/09/05	4.1	39.96	10.1	40.14	40.35	-6	38,718	-0.02%
2023/09/04	3	39.75	5	39.80	39.90	-2	38,830	-0.01%
2023/09/01	12.1	40.04	20	40.05	39.75	-7.9	38,850	-0.02%
2023/08/31	4.1	40.59	6	40.53	40.55	-1.9	38,766	0.00%
2023/08/30	8	41.51	8.9	41.30	40.95	-0.9	38,883	0.00%
2023/08/29	4	41.24	1	41.05	41.20	3	39,373	0.01%
2023/08/28	12	41.59	39	41.19	41.35	-27	40,556	-0.07%
2023/08/25	25.1	42.11	13.1	42.33	41.70	12	40,916	0.03%
2023/08/24	192.4	44.26	199.1	43.82	43.30	-6.7	40,875	-0.02%	大買/大賣/
2023/08/23	42	43.86	58	43.76	44.00	-16	40,874	-0.04%
2023/08/22	46.1	44.01	37.1	43.61	43.20	8.9	40,647	0.02%
2023/08/21	102.1	43.97	103	43.61	43.30	-0.9	40,346	0.00%	大買/大賣/
2023/08/18	125.2	45.17	178.1	45.14	44.05	-53	39,988	-0.13%	大買/大賣/
2023/08/17	57	42.83	96	42.80	43.10	-39	38,655	-0.10%
2023/08/16	123.3	42.87	48	42.76	43.00	75.3	38,358	0.20%	大買/
2023/08/15	89	44.03	106	43.79	43.35	-17	38,455	-0.04%	大賣/
2023/08/14	60.3	43.26	28	42.87	42.80	32.3	38,131	0.08%
2023/08/11	137.1	43.47	127	42.95	42.85	10.1	37,795	0.03%	大買/大賣/
2023/08/10	96.6	43.00	130	42.89	42.30	-33.4	37,397	-0.09%	大賣/
2023/08/09	134.4	45.56	126	45.25	45.00	8.4	36,606	0.02%	大買/大賣/
2023/08/08	131.8	47.71	92.6	46.90	46.35	39.2	36,084	0.11%	大買/
2023/08/07	193.6	46.94	187.1	47.18	48.45	6.5	35,289	0.02%	大買/大賣/
2023/08/04	80.7	45.60	42.5	45.47	45.15	38.2	33,829	0.11%
2023/08/02	24.6	45.94	58.6	45.36	44.95	-34	33,238	-0.10%
2023/08/01	19.3	48.25	6.3	48.22	48.60	13.1	32,945	0.04%
2023/07/31	48.3	49.68	43.6	49.72	47.05	4.8	32,749	0.01%
2023/07/28	10.9	48.04	14.3	47.17	49.50	-3.4	32,343	-0.01%
2023/07/27	12.4	47.21	13	46.97	46.80	-0.6	32,140	0.00%
2023/07/26	5.8	48.13	46	47.84	47.10	-40.2	31,987	-0.13%
2023/07/25	39.8	48.56	16.3	48.49	48.30	23.5	31,791	0.07%
2023/07/24	25.3	49.93	31.5	49.52	49.90	-6.2	31,491	-0.02%
2023/07/21	46.9	47.67	41	47.68	49.30	5.9	31,107	0.02%
2023/07/20	77.9	47.66	69	47.65	46.80	8.9	30,607	0.03%
2023/07/19	351.7	51.72	741	51.45	51.10	-389.4	29,960	-1.30%	大買/大賣/鉅額交易
2023/07/18	681.5	55.50	175.9	52.14	50.40	505.5	27,034	1.87%	大買/大賣/鉅額交易
2023/07/17	18	52.20	8.4	52.20	52.20	9.6	22,706	0.04%
2023/07/14	44	47.07	34.2	47.39	47.50	9.8	22,355	0.04%
2023/07/13	14	42.89	57.4	43.10	43.20	-43.4	21,592	-0.20%
2023/07/12	134.4	38.19	295.1	38.68	39.30	-160.7	20,937	-0.77%	大買/大賣/鉅額交易
2023/07/11	50	35.88	22.1	35.83	35.75	27.9	18,866	0.15%
2023/07/10	9.4	35.15	10	34.98	34.90	-0.6	18,579	0.00%
2023/07/07	11.1	35.36	12	35.37	35.35	-0.9	18,406	-0.01%
2023/07/06	31.3	36.08	47	36.00	35.55	-15.8	18,239	-0.09%
2023/07/05	64.1	36.53	22.1	36.88	36.15	42	17,878	0.23%
2023/07/04	179.6	37.72	121.6	37.44	37.70	58	17,291	0.34%	大買/大賣/
2023/07/03	54	35.98	36.1	36.15	35.95	17.9	16,168	0.11%
2023/06/30	16.1	34.64	17.2	34.86	34.95	-1.1	15,723	-0.01%
2023/06/29	11.4	34.76	8.1	34.82	34.70	3.3	15,578	0.02%
2023/06/28	15.1	35.30	7.2	35.05	34.70	7.9	15,444	0.05%
2023/06/27	22.4	35.72	23.3	35.59	35.35	-0.9	15,208	-0.01%
2023/06/26	90.7	36.55	204.3	36.52	36.85	-113.6	14,732	-0.77%	大賣/鉅額交易
2023/06/21	18.1	35.31	10.3	35.21	35.15	7.7	13,755	0.06%
2023/06/20	10.3	34.67	8	34.59	34.50	2.3	13,358	0.02%
2023/06/19	88.3	35.20	66.1	35.23	35.40	22.3	13,068	0.17%
2023/06/16	186.2	37.16	158.1	37.08	36.45	28.1	12,329	0.23%	大買/大賣/
2023/06/15	172.3	35.10	109.7	34.82	36.15	62.6	10,611	0.59%	大買/大賣/
2023/06/14	11.4	33.08	26	32.94	32.90	-14.6	9,027	-0.16%
2023/06/13	48.8	32.74	63.8	32.92	32.85	-15	8,882	-0.17%
2023/06/12	1.6	32.13	5	31.88	32.10	-3.4	8,565	-0.04%
2023/06/09	16.2	32.35	16.1	32.17	32.40	0.2	8,506	0.00%
2023/06/08	9.7	31.61	30	31.84	31.55	-20.3	8,322	-0.24%
2023/06/07	1.2	32.04	57	32.28	32.40	-55.8	8,188	-0.68%
2023/06/06	27.5	32.29	17	31.98	31.95	10.5	8,098	0.13%
2023/06/05	43	33.00	21.1	33.31	32.65	22	7,965	0.28%
2023/06/02	78.4	33.21	51.1	33.39	32.90	27.3	7,652	0.36%
2023/06/01	324.2	33.16	324.1	33.12	33.40	0.1	7,043	0.00%	大買/大賣/
2023/05/31	51.7	31.78	66.3	31.84	31.95	-14.7	5,728	-0.26%
2023/05/30	70.8	31.10	20.8	31.02	31.00	50	5,203	0.96%
2023/05/29	42.1	31.27	57.4	31.13	31.40	-15.3	5,067	-0.30%
2023/05/26	8.9	29.66	8	29.60	29.25	0.9	4,433	0.02%
2023/05/25	8.1	29.50	1	29.60	29.50	7.1	4,387	0.16%
2023/05/24	5.2	29.28	3	29.28	29.20	2.2	4,322	0.05%
2023/05/23	15.7	29.46	0	0.00	29.25	15.7	4,223	0.37%
2023/05/22	13.4	30.15	11	30.14	30.15	2.4	4,015	0.06%
2023/05/19	2.1	30.24	55.9	29.83	30.20	-53.8	3,821	-1.41%
2023/05/18	0.4	28.50	18	28.60	28.40	-17.6	3,282	-0.54%
2023/05/17	0.2	28.29	12	28.44	28.35	-11.8	3,233	-0.37%
2023/05/16	1.4	28.13	6	28.30	28.25	-4.6	3,208	-0.14%
2023/05/12	4	27.90	0	0.00	27.85	4	3,217	0.12%
2023/05/10	0.2	27.98	1	27.95	28.15	-0.8	3,350	-0.02%
2023/05/09	6.1	27.98	0	0.00	27.95	6.1	3,426	0.18%
2023/05/08	1.1	28.10	10	28.08	28.10	-9	3,450	-0.26%
2023/05/05	5	28.27	0	0.00	28.15	5	3,512	0.14%
2023/05/04	0.2	28.38	36	28.30	28.35	-35.9	3,526	-1.02%
2023/05/03	0.2	28.35	0	0.00	28.35	0.2	3,541	0.00%
2023/05/02	7.3	28.38	0	0.00	28.35	7.3	3,592	0.20%
2023/04/28	1.6	28.44	1	28.40	28.40	0.6	3,608	0.02%
2023/04/27	0.2	28.17	7	28.23	28.30	-6.8	3,589	-0.19%
2023/04/26	3.2	27.87	5	27.99	28.10	-1.8	3,537	-0.05%
2023/04/25	2.7	28.05	11	28.11	28.10	-8.3	3,503	-0.24%
2023/04/24	0.9	28.01	2	28.15	28.30	-1.1	3,441	-0.03%
2023/04/21	1.1	27.95	0.1	28.00	27.75	1	3,391	0.03%
2023/04/20	2.3	27.98	5	28.05	27.85	-2.7	3,378	-0.08%
2023/04/19	8	28.09	5	28.16	27.95	3	3,349	0.09%
2023/04/18	7	28.31	3	28.18	28.25	4	3,297	0.12%
2023/04/17	21.3	28.62	17	28.52	28.60	4.3	3,244	0.13%
2023/04/14	15.2	28.03	6	28.03	28.10	9.2	3,103	0.30%
2023/04/13	0.1	27.84	5	27.70	27.80	-4.9	3,054	-0.16%
2023/04/12	6.3	27.79	0	0.00	27.75	6.3	3,082	0.20%
2023/04/11	20.4	27.89	3.4	27.90	27.90	17	3,085	0.55%
2023/04/10	8.2	27.48	0	0.00	27.40	8.2	3,027	0.27%
2023/04/07	0	0.00	0	27.45	27.40	0	3,009	0.00%
2023/04/06	2.3	27.22	1	27.25	27.30	1.3	2,993	0.04%
2023/03/31	3.1	27.35	0	0.00	27.30	3.1	2,977	0.11%
2023/03/30	9	27.34	4	27.30	27.35	5	2,995	0.17%
2023/03/29	21.1	27.37	0	0.00	27.45	21.1	2,977	0.71%
2023/03/28	22	28.53	0	0.00	28.50	22	3,005	0.73%
2023/03/27	3	28.75	0	0.00	28.65	3	3,055	0.10%
2023/03/24	6	28.60	0	0.00	28.70	6	3,060	0.20%
2023/03/23	4	28.60	1	28.60	28.60	3	3,023	0.10%
2023/03/22	14.5	28.78	0	0.00	28.80	14.5	3,014	0.48%
2023/03/21	1.3	28.57	1	28.55	28.55	0.3	2,995	0.01%
2023/03/20	1.5	28.35	0	0.00	28.35	1.5	2,979	0.05%
2023/03/17	0	28.00	0	0.00	28.00	0	2,965	0.00%
2023/03/16	6	27.98	3	28.00	27.90	3	2,933	0.10%
2023/03/15	1	28.25	0	0.00	28.20	1	2,914	0.03%
2023/03/14	2	28.28	1	28.25	28.25	1	2,932	0.03%
2023/03/13	10	28.35	0	0.00	28.50	10	2,929	0.34%
2023/03/10	2.1	28.78	5	28.67	28.65	-2.9	2,899	-0.10%
2023/03/09	8.1	29.05	0	0.00	29.05	8.1	2,864	0.28%
2023/03/08	6.1	29.18	0	0.00	29.15	6.1	2,812	0.22%
2023/03/07	8.1	29.27	0	0.00	29.35	8.1	2,771	0.29%
2023/03/06	14.1	29.28	2	29.35	29.35	12.1	2,738	0.44%
2023/03/03	2.1	29.35	0.2	29.45	29.35	1.9	2,700	0.07%
2023/03/02	22	29.28	0.5	29.30	29.45	21.5	2,659	0.81%
2023/03/01	20.1	29.52	59.3	29.57	29.50	-39.2	2,598	-1.51%
2023/02/24	6.4	31.62	4	31.50	31.60	2.4	2,429	0.10%
2023/02/23	2	31.25	12	31.30	31.20	-10	2,369	-0.42%
2023/02/22	4	30.84	0	0.00	31.00	4	2,369	0.17%
2023/02/21	0	0.00	11	31.05	31.10	-11	2,378	-0.46%
2023/02/20	1	30.90	1	30.95	30.95	0	2,453	0.00%
2023/02/17	1	30.80	10	30.75	30.85	-9	2,475	-0.36%
2023/02/16	14	30.93	4	30.90	30.90	10	2,530	0.40%
2023/02/15	23	30.97	45	30.90	30.75	-22	2,600	-0.85%
2023/02/14	12	30.88	2.2	31.05	31.05	9.8	2,588	0.38%
2023/02/13	0	30.70	1	30.65	30.70	-1	2,686	-0.04%
2023/02/10	0	0.00	0.1	30.75	30.80	-0.1	2,686	0.00%
2023/02/09	5	30.88	18.6	31.04	30.90	-13.6	2,666	-0.51%
2023/02/08	0.2	31.85	5	31.87	31.85	-4.8	2,565	-0.19%
2023/02/07	2	31.65	11.2	31.77	31.85	-9.2	2,512	-0.37%
2023/02/06	0	0.00	8.2	31.45	31.50	-8.2	2,430	-0.34%
2023/02/03	1.5	31.29	11.1	31.12	31.40	-9.6	2,400	-0.40%
2023/02/02	2.1	30.90	2	30.90	30.85	0.1	2,337	0.01%
2023/02/01	1.2	30.71	3	30.88	30.75	-1.8	2,309	-0.08%
2023/01/31	1	30.40	8.8	30.55	30.80	-7.8	2,285	-0.34%
2023/01/30	5	30.17	3.1	30.23	30.30	2	2,225	0.09%
2023/01/16	0	0.00	8	29.96	29.90	-8	2,190	-0.37%
2023/01/13	0	0.00	7	30.30	30.05	-7	2,179	-0.32%
2023/01/12	0	0.00	3	30.20	30.15	-3	2,169	-0.14%
2023/01/11	2	30.20	0	30.20	30.10	2	2,177	0.09%
2023/01/10	0	0.00	7	30.12	30.10	-7	2,167	-0.32%
2023/01/09	5	29.75	6	29.65	29.75	-1	2,122	-0.05%
2023/01/04	0.1	29.50	0	0.00	29.50	0.1	2,134	0.00%
2023/01/03	0	29.60	0	0.00	29.60	0	2,154	0.00%
2022/12/30	1	29.50	8	30.09	29.50	-7	2,154	-0.32%
2022/12/29	2	28.85	0	0.00	29.70	2	2,083	0.10%
2022/12/28	2	29.20	0	0.00	29.15	2	2,050	0.10%
2022/12/27	0	0.00	3.1	29.65	29.60	-3.1	2,047	-0.15%
2022/12/26	1	29.55	0	0.00	29.55	1	2,050	0.05%
2022/12/23	1	29.45	0	0.00	29.70	1	2,062	0.05%
2022/12/22	1	29.85	57	29.96	29.75	-56	2,115	-2.65%
2022/12/21	2	29.85	4	29.91	29.75	-2	2,089	-0.10%
2022/12/20	41	29.97	37	29.80	29.60	4	2,060	0.19%
2022/12/19	4	29.83	13	30.01	29.75	-9	2,012	-0.45%
2022/12/16	0	0.00	3	29.40	29.40	-3	1,889	-0.16%
2022/12/15	3.6	29.52	5	29.75	29.70	-1.4	1,844	-0.08%
2022/12/14	5	29.68	0.1	29.75	29.75	4.9	1,853	0.26%
2022/12/13	0	0.00	20	29.58	29.65	-20	1,821	-1.10%
2022/12/12	1	29.25	0	0.00	29.45	1	1,810	0.06%
2022/12/09	6	29.24	0	0.00	29.30	6	1,822	0.33%
2022/12/08	10	28.95	1	29.05	29.20	9	1,818	0.49%
2022/12/07	6	29.03	21	29.26	29.00	-15	1,826	-0.82%
2022/12/06	13	29.37	0	0.00	29.20	13	1,803	0.72%
2022/12/05	5.5	29.88	0	29.90	29.70	5.5	1,764	0.31%
2022/12/02	0	0.00	4	29.98	29.95	-4	1,791	-0.22%
2022/12/01	25	29.94	3	29.97	29.95	22	1,794	1.23%
2022/11/30	7	29.75	4	29.73	29.75	3	1,770	0.17%
2022/11/29	5	29.35	0.1	29.50	29.60	5	1,748	0.28%
2022/11/28	0	0.00	5	29.27	29.50	-5	1,737	-0.29%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/23	4	29.26	5	29.29	29.25	-1	1,714	-0.06%
2022/11/22	2	29.05	0	0.00	29.20	2	1,725	0.12%
2022/11/21	10	29.10	4	29.06	29.05	6	1,716	0.35%
2022/11/18	36	29.11	4	29.10	28.95	32	1,727	1.85%
2022/11/17	0	0.00	16	29.25	29.20	-16	1,703	-0.94%
2022/11/16	19	29.20	5	29.26	29.15	14	1,685	0.83%
2022/11/14	0	0.00	6.1	28.87	28.85	-6.1	1,586	-0.38%
2022/11/11	0	0.00	15.3	28.57	28.60	-15.3	1,541	-0.99%
2022/11/10	0	0.00	2	28.20	28.30	-2	1,488	-0.13%
2022/11/09	9	28.49	4	28.40	28.30	5	1,472	0.34%
2022/11/08	0	0.00	4	27.75	27.85	-4	1,396	-0.29%
2022/11/07	0	0.00	11	27.73	27.70	-11	1,428	-0.77%
2022/11/04	0	0.00	4	27.54	27.60	-4	1,456	-0.27%
2022/11/02	8	27.45	0	0.00	27.35	8	1,595	0.50%
2022/10/31	4	27.10	10	27.06	27.10	-6	1,664	-0.36%
2022/10/24	0	0.00	1	26.70	26.55	-1	1,688	-0.06%
2022/10/21	3	26.50	3	26.45	26.45	0	1,693	0.00%
2022/10/20	6	26.46	0	0.00	26.50	6	1,697	0.35%
2022/10/19	0	0.00	4	27.10	26.75	-4	1,702	-0.23%
2022/10/17	2	26.25	1	26.35	26.40	1	1,723	0.06%
2022/10/14	0	0.00	2	26.70	26.55	-2	1,765	-0.11%
2022/10/13	10	26.38	0	0.00	26.25	10	1,785	0.56%
2022/10/12	2	26.85	0	0.00	26.75	2	1,781	0.11%
2022/10/11	7.1	26.76	1	26.70	26.70	6.1	1,805	0.34%
2022/10/07	0	0.00	6	27.50	27.45	-6	1,794	-0.33%
2022/10/06	4	27.30	4	27.35	27.30	0	1,797	0.00%
2022/10/05	4	27.40	4	27.45	27.40	0	1,816	0.00%
2022/10/04	0	0.00	4	27.40	27.30	-4	1,830	-0.22%
2022/10/03	0	0.00	0.1	26.90	26.90	-0.1	1,833	-0.01%
2022/09/30	7.6	26.87	3	26.95	27.00	4.6	1,852	0.25%
2022/09/29	6	26.72	14	27.14	27.15	-8	1,855	-0.43%
2022/09/28	10.5	26.24	8.4	26.44	26.15	2.1	1,804	0.12%
2022/09/27	4.3	26.48	0	0.00	26.60	4.3	1,797	0.24%
2022/09/26	8	26.84	0	0.00	26.50	8	1,808	0.44%
2022/09/22	1	27.55	0	0.00	27.50	1	1,830	0.05%
2022/09/21	2.5	27.59	0	0.00	27.65	2.5	1,839	0.14%
2022/09/20	0	27.80	0	0.00	27.75	0	1,838	0.00%
2022/09/19	0	0.00	4	27.85	27.75	-4	1,876	-0.21%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/12	0	0.00	1	28.20	28.10	-1	2,172	-0.05%
2022/09/08	4	27.18	8.1	28.26	28.10	-4.1	2,205	-0.19%
2022/09/07	4	27.13	0	0.00	27.10	4	2,160	0.19%
2022/09/06	4	27.48	0	0.00	27.35	4	2,158	0.19%
2022/09/02	0	28.05	0	0.00	27.80	0	2,165	0.00%
2022/09/01	3	28.02	0	0.00	27.80	3	2,174	0.14%
2022/08/31	0	0.00	15	28.10	28.10	-15	2,155	-0.70%
2022/08/30	0	0.00	2	28.15	28.05	-2	2,148	-0.09%
2022/08/29	4.1	27.85	0	0.00	27.90	4.1	2,146	0.19%
2022/08/26	0	0.00	4	28.49	28.40	-4	2,127	-0.19%
2022/08/25	0	0.00	8	28.54	28.35	-8	2,123	-0.38%
2022/08/19	5	28.90	0	0.00	28.90	5	2,143	0.23%
2022/08/18	15	28.55	0	0.00	28.70	15	2,138	0.70%
2022/08/17	0	0.00	4	28.75	28.55	-4	2,138	-0.19%
2022/08/16	3	28.77	5	28.77	28.75	-2	2,127	-0.09%
2022/08/15	2	28.78	3	28.60	28.85	-1	2,152	-0.05%
2022/08/12	4	28.83	2	29.00	28.90	2	2,128	0.09%
2022/08/11	1	29.15	2	29.20	29.10	-1	2,104	-0.05%
2022/08/10	2	29.25	2	29.25	29.10	0	2,090	0.00%
2022/08/09	0	0.00	14	29.23	29.45	-14	2,078	-0.67%
2022/08/08	4	28.73	43	28.47	28.70	-39	2,003	-1.95%
2022/08/05	53	28.29	43	28.30	28.30	10	1,993	0.50%
2022/08/04	2	27.65	0	0.00	28.00	2	2,026	0.10%
2022/08/03	2	27.70	0	0.00	27.85	2	2,072	0.10%
2022/08/01	0	28.20	0	0.00	28.15	0	2,126	0.00%
2022/07/29	0	0.00	44	28.10	28.15	-44	2,158	-2.04%
2022/07/28	43	28.10	7	28.10	28.10	36	2,189	1.64%
2022/07/27	1	28.00	0	0.00	28.05	1	2,203	0.05%
2022/07/26	4	28.00	0	0.00	28.00	4	2,215	0.18%
2022/07/25	1	28.05	1	28.00	28.05	0	2,244	0.00%
2022/07/22	4	28.19	2	28.30	28.20	2	2,242	0.09%
2022/07/21	2	28.05	10	27.82	28.05	-8	2,251	-0.36%
2022/07/20	2	27.40	0	0.00	27.20	2	2,235	0.09%
2022/07/19	0	27.40	4	27.35	27.35	-4	2,259	-0.18%
2022/07/18	1	26.90	3	27.17	27.05	-2	2,256	-0.09%
2022/07/15	0	0.00	1	26.80	27.00	-1	2,247	-0.04%
2022/07/14	5	26.65	7.1	26.89	27.10	-2.1	2,267	-0.09%
2022/07/13	1.1	26.89	5	26.87	26.80	-3.9	2,280	-0.17%
2022/07/12	7	26.43	0	0.00	26.45	7	2,285	0.31%
2022/07/11	3	27.00	0	0.00	27.00	3	2,286	0.13%
2022/07/08	1	27.25	7.1	27.59	27.40	-6.1	2,300	-0.27%
2022/07/07	0	27.20	14	27.22	27.40	-14	2,322	-0.60%
2022/07/06	4	26.76	8	26.81	26.75	-4	2,338	-0.17%
2022/07/05	0.1	27.15	5.2	27.08	27.15	-5.1	2,383	-0.21%
2022/07/04	13	26.66	0	0.00	26.75	13	2,417	0.54%
2022/07/01	12.1	26.95	0.1	26.85	26.80	12	2,488	0.48%
2022/06/30	6	27.53	1	27.35	27.45	5	2,556	0.20%
2022/06/29	2	28.05	0.2	28.10	28.10	1.8	2,619	0.07%
2022/06/28	6	28.37	11.3	28.37	28.35	-5.3	2,820	-0.19%
2022/06/27	1	28.75	8.1	28.74	28.80	-7.1	2,991	-0.24%
2022/06/24	10	28.48	10	28.49	28.45	0	3,084	0.00%
2022/06/23	4	28.26	6	28.45	28.20	-2	3,156	-0.06%
2022/06/22	7	28.51	13	28.72	28.35	-6	3,196	-0.19%
2022/06/21	21.2	28.60	54	28.56	28.70	-32.8	3,201	-1.03%
2022/06/20	11.2	27.31	3	27.28	27.20	8.2	3,068	0.27%
2022/06/17	0.2	27.69	0	0.00	27.90	0.2	3,077	0.01%
2022/06/16	8.3	27.95	0	0.00	27.65	8.3	3,073	0.27%
2022/06/15	0.7	28.05	2	28.00	28.10	-1.3	3,108	-0.04%
2022/06/14	0	0.00	2.1	27.80	27.90	-2.1	3,145	-0.07%
2022/06/10	2.2	28.18	4.3	28.25	28.20	-2.1	3,200	-0.06%
2022/06/09	1.1	28.05	6	28.05	28.00	-4.9	3,220	-0.15%
2022/06/08	5	28.15	0	0.00	28.10	5	3,266	0.15%
2022/06/07	1	28.00	4	27.85	28.00	-3	3,332	-0.09%
2022/06/06	0	0.00	2	28.05	27.85	-2	3,402	-0.06%
2022/06/01	0	0.00	5	28.16	28.15	-5	3,742	-0.13%
2022/05/31	1	27.75	2	28.05	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/25	0	0.00	2	27.55	27.55	-2	4,316	-0.05%
2022/05/24	0	0.00	4	27.50	27.45	-4	4,390	-0.09%
2022/05/23	1	27.50	2	27.53	27.60	-1	4,443	-0.02%
2022/05/20	0	0.00	2	27.25	27.10	-2	4,512	-0.04%
2022/05/19	5	26.88	5	26.98	26.90	0	4,639	0.00%
2022/05/18	1	27.15	2	27.05	27.20	-1	4,660	-0.02%
2022/05/17	3	26.97	2.2	27.05	27.05	0.8	4,720	0.02%
2022/05/16	1.4	26.76	3	27.05	26.85	-1.6	4,764	-0.03%
2022/05/13	7.1	26.25	12	26.53	26.55	-4.9	4,848	-0.10%
2022/05/12	9	26.23	12.6	26.17	26.15	-3.6	4,878	-0.07%
2022/05/11	10.1	26.79	3.8	26.76	26.65	6.3	4,858	0.13%
2022/05/10	5	26.99	1	27.15	27.15	4	4,843	0.08%
2022/05/09	8.1	27.59	0.5	27.70	27.50	7.6	4,832	0.16%
2022/05/06	12.2	27.91	0	0.00	27.85	12.2	4,838	0.25%
2022/05/05	0.2	28.15	8.3	28.05	28.25	-8.1	4,840	-0.17%
2022/05/04	0.8	28.07	0	0.00	28.00	0.8	4,843	0.02%
2022/05/03	1.2	27.82	0	27.85	27.95	1.2	4,898	0.02%
2022/04/29	10	28.05	20.7	27.80	27.75	-10.7	4,951	-0.22%
2022/04/28	0.1	27.90	0	0.00	27.80	0.1	4,978	0.00%
2022/04/27	25	27.62	20	27.70	27.80	5	5,007	0.10%
2022/04/26	10	28.15	0	0.00	28.00	10	5,007	0.20%
2022/04/25	13.2	28.00	82	28.00	27.95	-68.8	5,038	-1.37%
2022/04/22	1	28.70	1	28.70	28.75	0	5,051	0.00%
2022/04/21	0.1	28.80	2	28.75	28.80	-1.9	5,150	-0.04%
2022/04/20	0.2	28.70	1	28.70	28.75	-0.8	5,174	-0.02%
2022/04/19	0.1	28.40	7	28.35	28.35	-6.9	5,190	-0.13%
2022/04/18	0.2	28.15	3	28.15	28.10	-2.8	5,247	-0.05%
2022/04/15	3	28.28	0.1	28.30	28.35	2.9	5,300	0.05%
2022/04/14	3.1	28.55	2	28.55	28.55	1.1	5,386	0.02%
2022/04/13	3	28.18	10	28.20	28.20	-7	5,452	-0.13%
2022/04/12	4	28.09	0	0.00	28.25	4	5,478	0.07%
2022/04/11	6	28.31	3	28.35	28.20	3	5,506	0.05%
2022/04/08	10	28.20	0	0.00	28.20	10	5,630	0.18%
2022/04/07	17.2	28.46	82	28.41	28.25	-64.8	5,830	-1.11%
2022/04/06	18.2	28.83	12	29.09	28.90	6.2	6,006	0.10%
2022/04/01	13.1	29.25	0	0.00	29.35	13.1	6,019	0.22%
2022/03/31	11	29.72	3	29.72	29.55	8	6,065	0.13%
2022/03/30	32	31.84	0	0.00	31.75	32	5,901	0.54%
2022/03/29	5.6	31.95	4.3	31.95	31.85	1.2	5,822	0.02%
2022/03/28	6	32.03	0	0.00	32.05	6	5,755	0.10%
2022/03/25	2.4	32.43	1	32.45	32.40	1.4	5,732	0.02%
2022/03/24	0.3	32.33	3.1	32.43	32.50	-2.8	5,822	-0.05%
2022/03/23	0	32.20	6	32.35	32.30	-6	6,297	-0.10%
2022/03/22	2	32.10	7	32.01	32.20	-5	6,533	-0.08%
2022/03/21	0.1	31.95	0	0.00	32.00	0.1	6,617	0.00%
2022/03/18	5.1	31.87	1	32.05	31.75	4.1	6,829	0.06%
2022/03/17	3.1	31.95	5	32.00	32.00	-1.9	7,234	-0.03%
2022/03/16	2	31.70	1	31.60	31.80	1	7,434	0.01%
2022/03/15	32	31.79	28	31.70	31.75	4	7,477	0.05%
2022/03/14	0	0.00	11	32.01	32.05	-11	7,549	-0.15%
2022/03/11	2.1	31.83	0	0.00	31.75	2.1	7,637	0.03%
2022/03/10	1	31.80	8	31.89	31.85	-7	7,640	-0.09%
2022/03/09	5.2	31.34	2	31.45	31.45	3.2	7,658	0.04%
2022/03/08	27.3	31.52	4.4	31.65	31.20	22.9	7,690	0.30%
2022/03/07	8	32.41	30.1	32.43	32.35	-22.1	7,534	-0.29%
2022/03/04	2	32.80	4	33.05	33.05	-2	7,568	-0.03%
2022/03/03	2	32.98	5	33.00	33.05	-3	7,699	-0.04%
2022/03/02	1.1	32.69	5	32.65	32.70	-3.9	7,913	-0.05%
2022/03/01	34.2	32.51	91.9	32.61	32.60	-57.7	8,286	-0.70%
2022/02/25	4.1	33.60	2	33.85	33.55	2.1	8,201	0.02%
2022/02/24	13.1	33.93	17	33.76	33.70	-3.9	8,397	-0.05%
2022/02/23	4	34.19	2.6	34.24	34.30	1.4	8,850	0.02%
2022/02/22	12.2	34.03	0.3	34.20	33.95	11.9	10,310	0.11%
2022/02/21	30.1	34.50	30	34.37	34.45	0.1	10,599	0.00%
2022/02/18	30.1	33.82	11	33.95	33.95	19.1	11,073	0.17%
2022/02/17	11.1	34.06	46	34.14	34.00	-34.9	11,685	-0.30%
2022/02/15	70.7	34.06	1	34.20	33.75	69.7	12,048	0.58%
2022/02/14	3	33.77	77.1	33.63	33.90	-74	11,967	-0.62%
2022/02/11	3	33.65	3	33.65	33.75	0	11,970	0.00%
2022/02/10	1	33.50	0	0.00	33.70	1	11,976	0.01%
2022/02/09	6.1	33.73	7	33.62	33.75	-0.9	11,960	-0.01%
2022/02/08	2	33.35	7	33.46	33.50	-5	11,952	-0.04%
2022/02/07	14	32.93	1	32.75	33.00	13	11,982	0.11%
2022/01/26	2.2	32.17	0	0.00	32.30	2.2	12,069	0.02%
2022/01/25	5.5	32.34	52.2	32.35	32.25	-46.7	12,060	-0.39%
2022/01/24	29	32.64	13.1	32.80	32.80	15.9	12,018	0.13%
2022/01/21	60.1	33.29	7	33.45	33.10	53.1	11,989	0.44%
2022/01/20	0.4	33.65	1	33.75	33.75	-0.6	11,943	0.00%
2022/01/19	3	33.57	10	33.55	33.50	-7	11,931	-0.06%
2022/01/18	6	33.82	1.1	33.90	33.75	4.9	11,920	0.04%
2022/01/17	0	33.05	7	33.28	33.60	-7	11,862	-0.06%
2022/01/14	11	33.04	73	32.98	33.00	-62	11,802	-0.53%
2022/01/13	6	33.38	0	0.00	33.50	6	11,708	0.05%
2022/01/12	3.1	33.42	0	0.00	33.40	3.1	11,669	0.03%
2022/01/11	10	33.50	5.2	33.40	33.50	4.8	11,629	0.04%
2022/01/10	25	33.65	7	33.58	33.65	18	11,562	0.16%
2022/01/07	20.1	33.96	4	34.45	33.80	16.1	11,500	0.14%
2022/01/06	9	34.09	12	34.07	34.45	-3	11,401	-0.03%
2022/01/05	55	34.29	137.1	34.29	34.20	-82.1	11,325	-0.72%	大賣/
2022/01/04	13	34.52	7	34.51	34.50	6	11,295	0.05%
2022/01/03	63.3	34.65	36.5	34.68	34.50	26.8	11,256	0.24%
2021/12/30	30	35.09	41.2	34.96	35.20	-11.2	11,091	-0.10%
2021/12/29	43	34.80	15.1	34.86	34.95	27.9	10,858	0.26%
2021/12/28	12	34.53	30.1	34.51	34.50	-18.1	10,623	-0.17%
2021/12/27	48	34.15	49.2	34.26	34.35	-1.2	10,562	-0.01%
2021/12/24	9	33.93	19	34.03	33.80	-10	10,479	-0.10%
2021/12/23	27	33.94	5	33.91	34.00	22	10,452	0.21%
2021/12/22	4.1	33.84	2	34.00	33.70	2.1	10,393	0.02%
2021/12/21	9.3	33.78	2	33.80	33.90	7.3	10,374	0.07%
2021/12/20	10	33.63	7.1	33.70	33.70	2.9	10,357	0.03%
2021/12/17	119.1	34.76	19.6	34.69	34.10	99.5	10,305	0.97%	大買/
2021/12/16	8.1	34.29	68	34.28	34.40	-59.9	9,813	-0.61%
2021/12/15	28	33.91	8	33.91	33.70	20	9,596	0.21%
2021/12/14	25.1	33.80	50	34.16	33.85	-25	9,587	-0.26%
2021/12/13	72.2	34.16	84.1	34.17	34.10	-11.9	9,414	-0.13%
2021/12/10	5	33.25	15.1	33.39	33.40	-10.1	9,008	-0.11%
2021/12/09	3	32.75	16.1	32.77	32.75	-13.1	8,775	-0.15%
2021/12/08	10.1	32.66	1	32.75	32.70	9.1	8,721	0.10%
2021/12/07	2.1	32.51	3.1	32.64	32.80	-1	8,643	-0.01%
2021/12/06	22	32.23	23	32.26	32.30	-1	8,531	-0.01%
2021/12/03	20	32.22	22	32.24	32.20	-2	8,534	-0.02%
2021/12/02	9	31.80	7	31.86	31.70	2	8,484	0.02%
2021/12/01	0	0.00	5	32.05	32.15	-5	8,477	-0.06%
2021/11/30	0	0.00	4	32.08	32.00	-4	8,680	-0.05%
2021/11/29	16.1	31.60	66	31.78	31.70	-49.9	8,595	-0.58%
2021/11/26	29	32.10	30.1	32.21	32.00	-1.1	8,421	-0.01%
2021/11/25	81	33.33	54.7	33.01	32.90	26.3	8,127	0.32%
2021/11/24	24	33.78	34.8	33.86	34.00	-10.8	7,668	-0.14%
2021/11/23	47	34.03	42	34.02	33.90	5	7,460	0.07%
2021/11/22	57.1	34.32	88.8	34.21	34.50	-31.8	7,209	-0.44%
2021/11/19	102.2	34.32	110.9	34.10	34.40	-8.7	6,688	-0.13%	大買/大賣/
2021/11/18	27.4	32.01	13.2	31.82	32.10	14.3	5,175	0.28%
2021/11/17	64.7	32.21	68.4	32.09	31.75	-3.7	4,806	-0.08%
2021/11/16	37.4	31.28	56.3	31.22	32.10	-18.9	4,217	-0.45%
2021/11/15	38.2	30.10	50.7	30.11	30.10	-12.5	3,605	-0.35%
2021/11/12	79.2	29.72	113	29.72	29.70	-33.8	3,436	-0.98%	大賣/
2021/11/11	2	29.13	3.1	29.13	29.10	-1.1	3,242	-0.03%
2021/11/10	2.3	29.19	59	29.12	29.25	-56.7	3,266	-1.74%
2021/11/09	7	29.00	1	29.00	29.05	6	3,292	0.18%
2021/11/08	6.2	28.84	2	28.90	28.90	4.2	3,265	0.13%
2021/11/05	10.1	28.82	8	28.79	28.90	2.1	3,284	0.07%
2021/11/04	25.1	29.09	0	0.00	28.90	25.1	3,313	0.76%
2021/11/03	7	29.16	10	29.20	29.25	-3	3,272	-0.09%
2021/11/02	2	28.80	1.1	28.80	28.75	0.9	3,183	0.03%
2021/11/01	50.2	28.90	1.7	28.79	28.80	48.5	3,173	1.53%
2021/10/29	0.2	28.55	2	28.65	28.75	-1.8	3,165	-0.06%
2021/10/28	0	0.00	1	28.55	28.60	-1	3,143	-0.03%
2021/10/27	1	28.55	0	0.00	28.55	1	3,137	0.03%
2021/10/26	0	28.30	11	28.35	28.35	-11	3,135	-0.35%
2021/10/25	1	28.10	1	28.25	28.20	0	3,120	0.00%
2021/10/22	0.3	28.17	1	28.15	28.20	-0.8	3,160	-0.02%
2021/10/21	10	28.30	0	0.00	28.15	10	3,267	0.31%
2021/10/20	0	0.00	5	28.33	28.25	-5	3,280	-0.15%
2021/10/18	1	28.25	0	0.00	28.30	1	3,356	0.03%
2021/10/15	0.2	28.05	0	0.00	28.30	0.2	3,442	0.00%
2021/10/14	2	27.95	0	0.00	27.95	2	3,521	0.06%
2021/10/13	26	28.12	0.3	28.05	28.00	25.7	3,702	0.69%
2021/10/12	2	27.90	3	28.32	28.35	-1	3,804	-0.03%
2021/10/08	48	28.10	1	28.10	28.10	47	3,877	1.21%
2021/10/07	12	27.99	0	0.00	28.00	12	4,040	0.30%
2021/10/06	2	27.75	3	27.90	27.70	-1	5,494	-0.02%
2021/10/05	3	27.53	1.2	27.72	27.75	1.8	5,994	0.03%
2021/10/04	9	27.81	6	27.78	27.70	3	5,984	0.05%
2021/10/01	5.5	28.15	0	0.00	28.05	5.5	5,963	0.09%
2021/09/29	5	28.59	3	28.70	28.60	2	5,954	0.03%
2021/09/28	1	29.00	14	28.99	29.00	-13	5,947	-0.22%
2021/09/27	2	28.93	0	0.00	28.95	2	5,926	0.03%
2021/09/24	71.3	29.10	48	29.10	29.05	23.3	5,964	0.39%
2021/09/23	2.1	28.65	1	28.65	28.70	1.1	5,876	0.02%
2021/09/22	5	28.40	24	28.53	28.70	-19	5,856	-0.32%
2021/09/17	3.2	28.79	5	28.80	28.75	-1.8	5,835	-0.03%
2021/09/16	6	28.63	0	0.00	28.70	6	5,753	0.10%
2021/09/15	5.2	28.43	3	28.47	28.30	2.2	5,696	0.04%
2021/09/14	3	28.17	0	0.00	28.20	3	5,662	0.05%
2021/09/13	10.2	28.08	0	0.00	28.10	10.2	5,666	0.18%
2021/09/10	1	28.15	7	28.15	28.15	-6	5,659	-0.11%
2021/09/09	7.2	28.32	0	0.00	28.30	7.2	5,650	0.13%
2021/09/08	3.2	28.37	1	28.50	28.30	2.2	5,646	0.04%
2021/09/07	16.2	28.67	0	0.00	28.70	16.2	5,619	0.29%
2021/09/06	29.2	29.00	190.6	29.04	28.80	-161.4	5,621	-2.87%	大賣/鉅額交易
2021/09/03	46.2	28.92	42	29.12	28.95	4.2	5,543	0.08%
2021/09/02	14.5	28.28	40.1	28.26	28.30	-25.6	5,309	-0.48%
2021/09/01	0	0.00	19	28.05	28.05	-19	5,276	-0.36%
2021/08/31	13	27.81	13	27.89	27.90	0	5,270	0.00%
2021/08/30	1.2	27.76	0	0.00	27.80	1.2	5,344	0.02%
2021/08/26	0	0.00	1	27.90	27.80	-1	5,434	-0.02%
2021/08/25	3	27.72	1.7	27.84	27.90	1.3	5,458	0.02%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/23	1.1	27.32	1	27.45	27.55	0.1	5,549	0.00%
2021/08/20	2.2	26.93	1	27.05	27.00	1.2	5,554	0.02%
2021/08/19	3	27.20	0	0.00	27.10	3	5,566	0.05%
2021/08/18	3.3	27.37	2	27.48	27.60	1.3	5,550	0.02%
2021/08/17	26.3	27.61	11.1	27.56	27.50	15.2	5,566	0.27%
2021/08/16	22.6	28.05	11.5	27.92	27.90	11.1	5,546	0.20%
2021/08/13	39.2	28.36	15	28.50	28.30	24.2	5,520	0.44%
2021/08/12	33.2	27.93	0	0.00	28.10	33.2	5,470	0.61%
2021/08/11	0	0.00	1	27.75	27.80	-1	5,515	-0.02%
2021/08/10	22.2	28.17	8.2	28.02	27.95	14	5,556	0.25%
2021/08/09	11.3	28.59	1	28.62	28.50	10.3	5,694	0.18%
2021/08/06	5.4	28.74	1	28.80	28.80	4.4	5,769	0.08%
2021/08/05	5.9	28.63	2	28.60	28.60	3.9	5,867	0.07%
2021/08/04	0.5	28.53	0	0.00	28.60	0.5	6,109	0.01%
2021/08/03	1.5	28.43	5	28.42	28.50	-3.5	6,232	-0.06%
2021/08/02	1.3	28.30	1.1	28.40	28.40	0.2	6,269	0.00%
2021/07/30	45.2	28.30	1	28.30	28.40	44.2	6,310	0.70%
2021/07/29	0.2	28.45	3	28.45	28.45	-2.8	6,372	-0.04%
2021/07/28	2.2	28.30	5	28.41	28.35	-2.8	6,441	-0.04%
2021/07/27	1.5	28.72	22	28.88	28.80	-20.5	6,594	-0.31%
2021/07/26	21.5	28.21	0	0.00	28.25	21.5	6,646	0.32%
2021/07/23	33.4	28.22	4	28.24	28.25	29.4	7,059	0.42%
2021/07/22	4.5	28.03	3	27.95	27.90	1.5	7,312	0.02%
2021/07/21	20.8	27.84	10	27.88	27.90	10.8	7,324	0.15%
2021/07/20	8.5	28.14	9.5	28.10	28.10	-0.9	7,314	-0.01%
2021/07/19	23.4	28.49	15	28.49	28.45	8.4	7,288	0.11%
2021/07/16	5.3	29.18	14	29.10	29.10	-8.7	7,285	-0.12%
2021/07/15	6.7	29.41	17	29.38	29.50	-10.3	7,344	-0.14%
2021/07/14	7.6	29.65	29	29.48	29.25	-21.4	7,416	-0.29%
2021/07/13	256.2	30.41	185.4	30.77	29.55	70.8	7,341	0.96%	大買/大賣/
2021/07/12	71.7	30.24	73.2	29.77	30.45	-1.6	5,937	-0.03%
2021/07/09	1.1	28.05	3	28.15	28.15	-1.9	5,467	-0.03%
2021/07/08	2.2	28.00	1	28.10	28.05	1.2	5,561	0.02%
2021/07/07	2.1	28.00	3	28.05	27.95	-0.9	5,654	-0.02%
2021/07/06	0.3	28.00	2	28.10	28.05	-1.7	5,724	-0.03%
2021/07/05	2.2	28.04	0.5	27.98	28.00	1.7	5,777	0.03%
2021/07/02	12.5	28.02	1	28.05	27.90	11.5	5,812	0.20%
2021/07/01	20.3	28.05	6	28.00	28.00	14.3	5,852	0.24%
2021/06/30	4.1	27.60	1	27.55	27.60	3.1	5,848	0.05%
2021/06/29	5.1	27.60	10	27.65	27.55	-4.9	5,913	-0.08%
2021/06/28	0	0.00	4.5	27.69	27.70	-4.5	5,966	-0.08%
2021/06/25	0	0.00	11	27.75	27.75	-11	6,021	-0.18%
2021/06/24	1	27.75	0	0.00	27.80	1	6,065	0.02%
2021/06/23	0.2	27.70	4.2	27.80	27.80	-4.1	6,143	-0.07%
2021/06/22	0.1	27.65	3	27.70	27.70	-2.9	6,248	-0.05%
2021/06/21	2	27.60	1	27.65	27.65	1	6,351	0.02%
2021/06/18	3	27.83	0	0.00	28.00	3	6,456	0.05%
2021/06/16	1	27.85	8	27.69	27.75	-7	6,605	-0.11%
2021/06/15	2.1	27.87	1	27.90	27.90	1.1	6,659	0.02%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	2.8	27.54	0	0.00	27.55	2.8	6,765	0.04%
2021/06/09	2	27.80	0	0.00	27.70	2	6,812	0.03%
2021/06/08	6	27.86	3.1	27.95	27.90	2.9	6,922	0.04%
2021/06/07	9	27.87	7	28.00	28.00	2	7,096	0.03%
2021/06/04	0	0.00	1	28.70	28.60	-1	7,217	-0.01%
2021/06/03	1.3	28.36	1	28.55	28.65	0.3	7,636	0.00%
2021/06/02	0	0.00	59	28.20	28.20	-59	7,630	-0.77%
2021/06/01	3	28.30	4	28.36	28.20	-1	7,645	-0.01%
2021/05/31	18.2	28.24	10	28.25	28.20	8.2	7,625	0.11%
2021/05/28	61	28.25	2	28.25	28.20	59	7,626	0.77%
2021/05/27	0	0.00	6	27.95	28.15	-6	7,729	-0.08%
2021/05/26	0	0.00	2	28.15	28.25	-2	7,825	-0.03%
2021/05/25	8.1	28.19	0	0.00	28.25	8.1	7,869	0.10%
2021/05/24	7.2	27.97	22.3	27.94	27.90	-15.2	7,959	-0.19%
2021/05/21	1	27.20	2	27.35	27.30	-1	8,241	-0.01%
2021/05/20	0.2	27.15	1	27.10	27.00	-0.8	8,340	-0.01%
2021/05/19	11.2	26.85	4	26.98	26.95	7.2	8,349	0.09%
2021/05/18	3	26.37	5	26.35	27.00	-2	8,339	-0.02%
2021/05/17	12.5	25.91	12	25.87	25.65	0.5	8,341	0.01%
2021/05/14	6.1	27.29	0	0.00	27.45	6.1	8,180	0.07%
2021/05/13	12	26.86	0	0.00	27.00	12	8,103	0.15%
2021/05/12	18.1	27.15	32.2	27.08	27.45	-14.1	7,988	-0.18%
2021/05/11	30.4	28.87	0	0.00	28.60	30.4	7,759	0.39%
2021/05/10	19.1	29.09	4	29.08	29.00	15.1	7,676	0.20%
2021/05/07	5.1	29.02	4	29.21	29.30	1.1	7,685	0.01%
2021/05/06	11	28.80	5	29.02	28.90	6	7,676	0.08%
2021/05/05	5	28.88	2	29.02	28.80	3	7,625	0.04%
2021/05/04	27.2	29.14	37	28.51	28.85	-9.8	7,576	-0.13%
2021/05/03	6	30.03	17.4	30.04	29.75	-11.4	7,425	-0.15%
2021/04/29	21.4	30.85	108.8	30.85	30.60	-87.4	7,303	-1.20%	大賣/
2021/04/28	95	30.04	52.5	30.08	30.30	42.5	6,924	0.61%
2021/04/27	4.6	29.47	9	29.46	29.50	-4.4	6,734	-0.07%
2021/04/26	8.6	29.45	7	29.39	29.40	1.6	6,735	0.02%
2021/04/23	3.6	29.33	4	29.55	29.35	-0.4	6,707	-0.01%
2021/04/22	17.2	29.69	19.1	29.70	29.35	-2	6,801	-0.03%
2021/04/21	21	30.03	23	30.05	30.15	-2	6,734	-0.03%
2021/04/20	46.1	29.74	37.3	29.72	29.80	8.8	6,621	0.13%
2021/04/19	1.8	29.28	93.2	29.34	29.35	-91.4	6,537	-1.40%
2021/04/16	0.9	28.95	9.4	29.10	29.15	-8.5	6,590	-0.13%
2021/04/15	2	28.85	0	28.85	28.85	2	6,609	0.03%
2021/04/14	13.8	28.69	26	28.74	28.65	-12.2	6,617	-0.18%
2021/04/13	6	29.05	16	29.32	28.90	-10	6,607	-0.15%
2021/04/12	9.9	29.36	7.3	29.60	29.30	2.6	6,532	0.04%
2021/04/09	1.2	29.28	5	29.30	29.45	-3.8	6,479	-0.06%
2021/04/08	0.9	29.18	0	0.00	29.20	0.9	6,460	0.01%
2021/04/07	13.4	29.04	7	28.96	29.15	6.4	6,483	0.10%
2021/04/06	9.6	29.11	2	29.05	29.05	7.6	6,496	0.12%
2021/04/01	5.8	29.06	8	29.11	29.15	-2.2	6,453	-0.03%
2021/03/31	5.6	28.68	45	28.72	28.85	-39.4	6,398	-0.62%
2021/03/30	2.4	28.60	0	0.00	28.70	2.4	6,349	0.04%
2021/03/29	13.2	28.63	0	0.00	28.65	13.2	6,295	0.21%
2021/03/26	27	28.61	0	0.00	28.60	27	6,283	0.43%
2021/03/25	23	28.64	24	28.61	28.65	-1	6,276	-0.02%
2021/03/24	43	29.32	12	29.30	29.30	31	6,234	0.50%
2021/03/23	23.5	29.24	3	29.22	29.25	20.5	6,178	0.33%
2021/03/22	15	28.94	9.2	28.90	28.95	5.8	6,122	0.09%
2021/03/19	14	28.91	46	29.03	29.10	-32	6,135	-0.52%
2021/03/18	22.1	29.05	1.3	29.01	29.05	20.8	6,113	0.34%
2021/03/17	7	29.09	1	29.15	29.10	6	6,181	0.10%
2021/03/16	6	29.11	13	29.10	29.15	-7	6,395	-0.11%
2021/03/15	18	28.99	5.1	29.08	29.10	12.9	6,548	0.20%
2021/03/12	7	28.64	12	28.72	28.95	-5	7,216	-0.07%
2021/03/11	32.3	28.79	2	29.00	28.80	30.3	7,457	0.41%
2021/03/10	19	28.69	17	28.78	28.80	2	7,347	0.03%
2021/03/09	65.8	28.36	108.9	28.30	28.45	-43.1	7,224	-0.60%	大賣/
2021/03/08	21.5	30.35	0	0.00	30.30	21.5	6,814	0.31%
2021/03/05	30.2	30.24	2	30.23	30.30	28.2	6,822	0.41%
2021/03/04	18	30.44	1	30.40	30.40	17	6,845	0.25%
2021/03/03	31.2	30.61	21	30.60	30.60	10.2	6,834	0.15%
2021/03/02	3.4	30.88	15	30.92	30.60	-11.6	6,832	-0.17%
2021/02/26	7.3	30.38	7	30.54	30.95	0.3	6,770	0.00%
2021/02/25	1	30.70	1	30.60	30.65	0	6,746	0.00%
2021/02/24	14.2	30.70	66	30.60	30.50	-51.8	6,816	-0.76%
2021/02/23	34	30.93	44.4	30.95	31.00	-10.4	6,687	-0.16%
2021/02/22	6.4	30.09	21.1	30.15	30.25	-14.8	6,367	-0.23%
2021/02/19	10.3	29.65	0.3	29.75	29.90	10	6,263	0.16%
2021/02/18	1	29.51	21	29.50	29.65	-20	6,260	-0.32%
2021/02/17	8.2	29.38	21	29.40	29.40	-12.8	6,317	-0.20%
2021/02/05	12	29.26	2.1	29.25	29.25	9.9	6,284	0.16%
2021/02/04	3	29.18	0	0.00	29.15	3	6,286	0.05%
2021/02/03	9.1	29.29	3	29.30	29.30	6.1	6,351	0.10%
2021/02/02	0	0.00	6	29.23	29.25	-6	6,382	-0.09%
2021/02/01	16	28.87	21	28.99	29.00	-5	6,387	-0.08%
2021/01/29	7.2	29.19	67.5	29.01	29.10	-60.3	6,375	-0.95%
2021/01/28	8	29.25	16.5	29.34	29.30	-8.5	6,332	-0.13%
2021/01/27	3	29.53	12	29.45	29.45	-9	6,298	-0.14%
2021/01/26	8	29.43	5	29.42	29.35	3	6,288	0.05%
2021/01/25	2.1	29.33	3	29.45	29.50	-0.9	6,277	-0.01%
2021/01/22	6.5	29.18	22.1	29.22	29.30	-15.6	6,252	-0.25%
2021/01/21	5.1	29.30	3	29.20	29.20	2.1	6,236	0.03%
2021/01/20	18.1	29.38	16	29.34	29.15	2.1	6,197	0.03%
2021/01/19	8	29.88	3	29.98	29.80	5	6,118	0.08%
2021/01/18	6.1	29.63	0.6	29.65	29.90	5.5	6,074	0.09%
2021/01/15	16.1	29.92	12	30.11	29.85	4.1	6,042	0.07%
2021/01/14	7.1	30.00	22	30.04	30.05	-14.9	5,906	-0.25%
2021/01/13	8.1	29.84	24	29.88	29.85	-15.9	5,892	-0.27%
2021/01/12	41	29.85	8.1	29.78	29.80	32.9	5,874	0.56%
2021/01/11	13.6	29.98	45.2	30.01	30.15	-31.7	5,800	-0.55%
2021/01/08	9	29.34	21.5	29.44	29.40	-12.5	5,671	-0.22%
2021/01/07	11.1	29.45	1	29.40	29.40	10.1	5,610	0.18%
2021/01/06	13.1	29.47	26.1	29.49	29.40	-13	5,588	-0.23%
2021/01/05	6	29.50	11	29.50	29.60	-5	5,539	-0.09%
2021/01/04	4	29.46	23	29.53	29.50	-19	5,540	-0.34%
2020/12/31	6.1	29.59	8	29.66	29.50	-1.9	5,528	-0.03%
2020/12/30	3.5	29.37	19	29.56	29.65	-15.5	5,496	-0.28%
2020/12/29	11.1	29.21	5.5	29.21	29.30	5.6	5,419	0.10%
2020/12/28	7.3	29.37	9	29.40	29.40	-1.7	5,366	-0.03%
2020/12/25	6.5	29.34	9	29.32	29.30	-2.5	5,361	-0.05%
2020/12/24	1.1	29.20	2	29.23	29.20	-0.9	5,336	-0.02%
2020/12/23	5	29.11	15	29.15	29.15	-10	5,323	-0.19%
2020/12/22	13.2	29.17	18	29.28	29.00	-4.8	5,341	-0.09%
2020/12/21	23	29.12	0	0.00	29.20	23	5,356	0.43%
2020/12/18	8	29.49	10	29.57	29.40	-2	5,325	-0.04%
2020/12/17	5.1	29.15	50	29.28	29.20	-44.9	5,288	-0.85%
2020/12/16	9	29.32	88	29.32	29.40	-79	5,248	-1.51%
2020/12/15	15.1	29.47	4	29.83	29.25	11.1	5,195	0.21%
2020/12/14	4	29.86	40	29.89	29.80	-36	5,096	-0.71%
2020/12/11	7	29.80	24	29.95	29.70	-17	5,063	-0.34%
2020/12/10	69.2	30.05	27.2	30.11	30.05	42.1	4,961	0.85%
2020/12/09	26.2	31.20	97.2	31.20	31.15	-71.1	4,696	-1.51%
2020/12/08	257.2	32.01	262.4	32.07	31.75	-5.2	4,523	-0.12%	大買/大賣/
2020/12/07	180.7	30.74	108.2	30.60	31.25	72.5	3,891	1.86%	大買/大賣/
2020/12/04	1	29.85	20	29.87	29.90	-19	3,535	-0.54%
2020/12/03	7.4	29.67	26.5	29.83	29.65	-19.1	3,472	-0.55%
2020/12/02	11	29.51	12.7	29.54	29.60	-1.7	3,435	-0.05%
2020/12/01	6.2	29.51	5	29.59	29.65	1.2	3,423	0.03%
2020/11/30	58	29.84	51.5	29.70	29.50	6.5	3,409	0.19%
2020/11/27	6.5	29.71	10	29.77	29.75	-3.6	3,366	-0.11%
2020/11/26	9.4	29.64	0.7	29.60	29.65	8.7	3,339	0.26%
2020/11/25	2.2	29.56	21.3	29.65	29.65	-19.1	3,340	-0.57%
2020/11/24	39	29.81	12	29.74	29.60	27	3,319	0.81%
2020/11/23	4.5	29.46	53	29.30	29.60	-48.5	3,263	-1.49%
2020/11/19	6.3	29.20	2	29.20	29.20	4.3	3,269	0.13%
2020/11/18	0	0.00	1	29.15	29.20	-1	3,272	-0.03%
2020/11/17	6	29.03	11.2	29.19	29.00	-5.2	3,295	-0.16%
2020/11/16	7.2	29.14	17.5	29.20	29.10	-10.3	3,409	-0.30%
2020/11/13	2.2	29.38	0	0.00	29.35	2.2	3,388	0.06%
2020/11/12	4	29.28	8	29.20	29.10	-4	3,373	-0.12%
2020/11/11	1.1	29.24	68.9	29.20	29.35	-67.8	3,394	-2.00%
2020/11/10	0	0.00	92	29.10	29.00	-92	3,365	-2.73%
2020/11/09	1.2	28.90	4	29.09	28.90	-2.8	3,523	-0.08%
2020/11/06	5	29.09	6	28.95	28.85	-1	3,665	-0.03%
2020/11/05	1	28.75	23	28.78	28.80	-22	3,655	-0.60%
2020/11/04	0	0.00	12	28.78	28.75	-12	3,661	-0.33%
2020/11/03	0	0.00	14.1	28.67	28.70	-14.1	3,685	-0.38%
2020/11/02	5	28.20	1	28.15	28.30	4	3,703	0.11%
2020/10/30	11	28.31	1	28.35	28.20	10	3,715	0.27%
2020/10/29	8	28.41	12	28.41	28.45	-4	3,722	-0.11%
2020/10/28	5	28.69	1	28.85	28.60	4	3,746	0.11%
2020/10/27	5	28.68	11.5	28.75	28.65	-6.5	3,775	-0.17%
2020/10/26	3.2	28.88	1	28.95	28.85	2.2	3,792	0.06%
2020/10/23	2	28.95	1	28.95	28.95	1	3,837	0.03%
2020/10/22	1	28.85	1	28.95	28.95	0	3,904	0.00%
2020/10/21	6	29.09	5	29.23	28.95	1	4,020	0.02%
2020/10/20	2	28.85	6	28.70	28.90	-4	4,113	-0.10%
2020/10/19	2	28.65	3	28.70	28.70	-1	4,135	-0.02%
2020/10/16	1.8	28.54	6	28.64	28.60	-4.2	4,213	-0.10%
2020/10/15	2	28.48	12	28.59	28.60	-10	4,251	-0.24%
2020/10/14	9	28.42	1	28.50	28.55	8	4,286	0.19%
2020/10/13	14	28.22	0	0.00	28.25	14	4,424	0.32%
2020/10/12	7.8	28.58	10	28.71	28.40	-2.2	4,435	-0.05%
2020/10/08	6	28.53	0	0.00	28.55	6	4,601	0.13%
2020/10/07	4	28.66	17	28.70	28.70	-13	4,946	-0.26%
2020/10/05	8	28.58	4.5	28.59	28.40	3.5	5,617	0.06%
2020/09/30	0	0.00	27	28.43	28.60	-27	5,762	-0.47%
2020/09/29	1	28.10	0	0.00	28.10	1	5,860	0.02%
2020/09/28	3	28.05	17	28.05	28.05	-14	6,101	-0.23%
2020/09/25	15.3	27.66	1	27.60	27.60	14.3	6,327	0.23%
2020/09/24	9	27.71	40	27.75	27.65	-31	6,527	-0.47%
2020/09/23	20	28.32	8	28.19	28.15	12	6,661	0.18%
2020/09/22	5	28.55	13	28.50	28.45	-8	6,755	-0.12%
2020/09/21	6	28.97	0	0.00	28.90	6	6,889	0.09%
2020/09/18	11	28.98	10	29.00	28.95	1	7,011	0.01%
2020/09/17	2.8	28.86	1	28.90	28.85	1.8	7,138	0.02%
2020/09/16	0	0.00	26	28.86	28.85	-26	7,190	-0.36%
2020/09/15	3	28.90	0	0.00	28.85	3	7,247	0.04%
2020/09/11	8	29.09	17	29.07	29.00	-9	7,485	-0.12%
2020/09/10	1	29.05	27	29.06	29.10	-26	7,510	-0.35%
2020/09/09	0	0.00	4.7	28.47	28.55	-4.7	7,488	-0.06%
2020/09/07	4	28.50	3	28.50	28.45	1	7,756	0.01%
2020/09/04	1	28.40	8	28.41	28.50	-7	7,924	-0.09%
2020/09/03	1	28.90	2	28.95	28.70	-1	8,277	-0.01%
2020/09/02	3	28.83	50	28.87	28.85	-47	8,345	-0.56%
2020/09/01	0	0.00	27	28.80	28.85	-27	8,522	-0.32%
2020/08/31	2	29.18	18.4	29.17	28.90	-16.4	8,629	-0.19%
2020/08/28	1	28.91	10	28.90	29.15	-9	8,671	-0.10%
2020/08/27	8	28.87	7.6	28.91	28.85	0.4	8,748	0.00%
2020/08/26	10	28.93	23	28.96	28.95	-13	8,858	-0.15%
2020/08/25	8.2	28.25	1	28.20	28.35	7.2	8,837	0.08%
2020/08/24	1.4	28.04	25	28.03	28.10	-23.6	9,028	-0.26%
2020/08/21	16.1	28.03	0	0.00	27.95	16.1	9,124	0.18%
2020/08/20	17	27.81	19	27.88	27.75	-2	9,210	-0.02%
2020/08/19	22	28.69	22	28.50	28.45	0	9,233	0.00%
2020/08/18	1.4	28.78	18.4	28.81	28.75	-16.9	9,372	-0.18%
2020/08/17	1	28.90	9.4	28.87	28.85	-8.4	9,759	-0.09%
2020/08/14	4	28.41	2	28.30	28.45	2	10,623	0.02%
2020/08/13	142.9	28.40	13.3	28.60	28.25	129.6	10,698	1.21%	大買/鉅額交易
2020/08/12	46	28.81	11.5	28.75	28.75	34.5	10,562	0.33%
2020/08/11	10	29.48	17	29.41	29.40	-7	10,458	-0.07%
2020/08/10	0.2	29.40	0	0.00	29.35	0.2	10,611	0.00%
2020/08/07	12	29.25	11	29.30	29.25	1	10,807	0.01%
2020/08/06	7	29.49	3	29.60	29.40	4	10,949	0.04%
2020/08/05	2	29.35	2	29.38	29.35	0	11,121	0.00%
2020/08/04	0	0.00	9	29.23	29.30	-9	11,202	-0.08%
2020/08/03	8	29.30	48	29.31	29.20	-40	11,308	-0.35%
2020/07/31	27	29.49	0	0.00	29.55	27	11,359	0.24%
2020/07/30	8	29.04	13	29.18	29.15	-5	11,446	-0.04%
2020/07/29	24	29.00	4	28.89	29.00	20	11,475	0.17%
2020/07/28	22	28.51	8	28.76	28.25	14	11,504	0.12%
2020/07/27	15	28.66	3	28.65	28.55	12	11,547	0.10%
2020/07/24	28	29.16	5	29.21	29.00	23	11,509	0.20%
2020/07/23	9.1	29.62	1	29.80	29.60	8.1	11,390	0.07%
2020/07/22	11	29.67	0	0.00	29.75	11	11,429	0.10%
2020/07/21	5	29.89	21	29.95	29.85	-16	11,397	-0.14%
2020/07/20	38	29.68	43	29.43	29.65	-5	11,411	-0.04%
2020/07/17	20	29.83	6	29.95	29.55	14	11,486	0.12%
2020/07/16	21	30.10	8	30.14	30.15	13	11,564	0.11%
2020/07/15	22	30.00	13	29.95	29.85	9	11,684	0.08%
2020/07/14	77	30.17	81	30.20	30.35	-4	11,764	-0.03%
2020/07/13	24	34.11	35	34.18	34.20	-11	11,554	-0.10%
2020/07/10	54	34.07	86	33.94	33.90	-32	11,409	-0.28%
2020/07/09	22	33.48	8	33.43	33.55	14	11,334	0.12%
2020/07/08	14	33.48	9	33.53	33.55	5	11,280	0.04%
2020/07/07	96.5	33.51	15	33.49	33.35	81.5	11,272	0.72%
2020/07/06	22	33.91	25	33.97	33.95	-3	11,266	-0.03%
2020/07/03	3	33.08	15	33.09	33.30	-12	11,364	-0.11%
2020/07/02	12	32.31	4.2	32.53	32.75	7.8	11,254	0.07%
2020/07/01	3	32.48	12	32.57	32.40	-9	11,141	-0.08%
2020/06/30	7	32.52	34	32.37	32.40	-27	11,075	-0.24%
2020/06/29	9	32.32	18	32.24	32.25	-9	11,012	-0.08%
2020/06/24	69	31.96	62	32.08	32.15	7	10,937	0.06%
2020/06/23	20	31.44	1	31.50	31.45	19	10,969	0.17%
2020/06/22	4	31.59	2	31.85	31.60	2	11,028	0.02%
2020/06/19	15	31.40	26	31.41	31.45	-11	11,190	-0.10%
2020/06/18	26	31.35	0	0.00	31.45	26	11,126	0.23%
2020/06/17	9	31.36	3	31.42	31.30	6	11,142	0.05%
2020/06/16	61	31.52	7	31.44	31.55	54	11,267	0.48%
2020/06/15	26	31.26	4	31.25	31.05	22	11,582	0.19%
2020/06/12	33	31.33	6	31.25	31.50	27	11,701	0.23%
2020/06/11	20	32.29	17	32.38	32.05	3	11,810	0.03%
2020/06/10	34	32.87	39	32.92	32.80	-5	11,843	-0.04%
2020/06/09	14	32.25	10	32.35	32.35	4	11,888	0.03%
2020/06/08	34	32.37	27	32.30	32.10	7	12,160	0.06%
2020/06/05	6	32.48	7	32.36	32.55	-1	12,335	-0.01%
2020/06/04	8	32.18	15	32.04	32.20	-7	12,519	-0.06%
2020/06/03	8	32.07	3	32.07	31.95	5	12,684	0.04%
2020/06/02	12	32.12	10	32.09	31.95	2	12,674	0.02%
2020/06/01	3	32.30	9	32.27	32.35	-6	12,701	-0.05%
2020/05/29	6	32.46	12	32.63	32.30	-6	12,842	-0.05%
2020/05/28	7	32.24	5	32.09	32.05	2	13,010	0.02%
2020/05/27	11	32.19	5	32.24	32.05	6	13,239	0.05%
2020/05/26	56	32.56	61	32.22	32.10	-5	13,584	-0.04%
2020/05/25	34	32.26	23	32.28	32.35	11	13,635	0.08%
2020/05/22	81	32.81	101	32.98	32.40	-20	13,734	-0.15%	大賣/
2020/05/21	100	32.96	100	32.87	33.30	0	13,906	0.00%
2020/05/20	19	30.68	15	30.62	30.70	4	13,366	0.03%
2020/05/19	3	30.10	8	30.06	30.10	-5	14,171	-0.04%
2020/05/18	13	29.73	17	29.73	29.75	-4	14,846	-0.03%
2020/05/15	33	29.84	12	29.79	29.75	21	15,551	0.14%
2020/05/14	47	30.33	14	30.32	30.10	33	15,703	0.21%
2020/05/13	39	30.94	4	31.03	31.00	35	15,635	0.22%
2020/05/12	11.1	30.98	39	30.96	31.35	-27.9	15,550	-0.18%
2020/05/11	23	30.73	8	30.83	30.80	15	15,487	0.10%
2020/05/08	13	30.61	2	30.65	30.50	11	15,395	0.07%
2020/05/07	12.1	30.71	1	30.85	30.80	11.1	15,297	0.07%
2020/05/06	8	30.75	9	30.73	30.50	-1	15,231	-0.01%
2020/05/05	7	30.31	15	30.17	30.25	-8	15,125	-0.05%
2020/05/04	14	29.95	3	30.13	30.15	11	15,101	0.07%
2020/04/30	17	30.70	19	30.87	30.60	-2	15,050	-0.01%
2020/04/29	93	30.50	10	30.60	30.50	83	15,013	0.55%
2020/04/28	4	30.40	3	30.45	30.35	1	14,991	0.01%
2020/04/27	1	29.90	5	29.94	30.25	-4	15,081	-0.03%
2020/04/24	5	29.36	2	29.50	29.40	3	15,045	0.02%
2020/04/23	10	29.68	20	29.67	29.60	-10	15,106	-0.07%
2020/04/22	49	29.42	34	29.23	29.50	15	15,092	0.10%
2020/04/21	38	29.79	57	29.54	29.40	-19	15,059	-0.13%
2020/04/20	10	30.53	3	30.58	30.35	7	14,935	0.05%
2020/04/17	23	31.68	37	31.51	30.85	-14	14,813	-0.09%
2020/04/16	39.1	31.47	19	31.58	31.40	20.1	14,601	0.14%
2020/04/15	96	31.01	57	31.08	31.20	39	14,441	0.27%
2020/04/14	61	30.35	112	30.36	30.80	-51	14,234	-0.36%	大賣/
2020/04/13	39	29.31	9	29.36	29.35	30	14,016	0.21%
2020/04/10	21	29.10	2	29.10	29.15	19	13,957	0.14%
2020/04/09	61	29.28	41	29.10	29.05	20	13,866	0.14%
2020/04/08	42	28.55	18	28.87	29.10	24	13,659	0.18%
2020/04/07	5	27.63	9	27.63	27.55	-4	13,336	-0.03%
2020/04/06	5	27.15	10	27.20	27.30	-5	13,221	-0.04%
2020/04/01	13	27.10	14	27.15	27.25	-1	13,146	-0.01%
2020/03/31	28	27.23	4	27.30	27.15	24	13,076	0.18%
2020/03/30	8	26.43	1	26.45	26.95	7	12,986	0.05%
2020/03/27	11	27.29	18	27.42	26.85	-7	12,952	-0.05%
2020/03/26	25	26.58	4	26.66	26.85	21	12,801	0.16%
2020/03/25	32	27.05	5	27.04	26.45	27	12,784	0.21%
2020/03/24	17	25.88	19	25.96	25.80	-2	12,601	-0.02%
2020/03/23	3	24.08	0	0.00	24.10	3	12,552	0.02%
2020/03/20	14	24.92	9	25.00	25.10	5	12,500	0.04%
2020/03/19	22	23.56	9	23.89	23.40	13	12,332	0.11%
2020/03/18	34	26.80	31	26.57	26.00	3	11,994	0.03%
2020/03/17	24	26.96	0	0.00	26.80	24	11,782	0.20%
2020/03/16	17	28.54	3	28.80	27.75	14	11,545	0.12%
2020/03/13	27	28.30	26	28.06	28.95	1	11,507	0.01%
2020/03/12	82	30.03	78.1	30.02	30.05	4	11,085	0.04%
2020/03/11	21	32.43	13	32.10	31.60	8	10,744	0.07%
2020/03/10	22	33.00	9	32.96	33.35	13	10,395	0.13%
2020/03/09	27	33.17	13	33.02	32.70	14	10,107	0.14%
2020/03/06	8	33.81	2	34.00	34.10	6	9,880	0.06%
2020/03/05	56	34.25	51	34.08	34.25	5	9,839	0.05%
2020/03/04	13	33.84	20	33.89	33.70	-7	9,695	-0.07%
2020/03/03	35	34.99	15.3	34.87	34.50	19.7	9,468	0.21%
2020/03/02	32	33.41	37	33.45	34.25	-5	9,098	-0.05%
2020/02/27	42	34.83	37	34.83	34.05	5	8,789	0.06%
2020/02/26	27	34.74	25	34.57	34.75	2	8,378	0.02%
2020/02/25	32	34.58	39	34.89	34.55	-7	8,182	-0.09%
2020/02/24	61	34.91	62.2	34.85	35.10	-1.2	7,914	-0.01%
2020/02/21	41	34.29	45.3	34.34	34.20	-4.3	7,428	-0.06%
2020/02/20	90	34.47	85	34.49	34.40	5	7,200	0.07%
2020/02/19	122	32.61	174.3	32.91	33.50	-52.3	6,467	-0.81%	大買/大賣/
2020/02/18	73	31.73	96	31.78	31.60	-23	5,842	-0.39%
2020/02/17	15	30.33	11	30.18	30.50	4	5,350	0.07%
2020/02/14	140	29.97	146	29.81	29.70	-6	5,272	-0.11%	大買/大賣/
2020/02/13	3	29.53	29	29.49	29.35	-26	5,375	-0.48%
2020/02/12	7	29.39	79	29.50	29.45	-72	5,428	-1.33%
2020/02/11	5	28.63	0	0.00	28.70	5	5,418	0.09%
2020/02/10	1	28.40	0	0.00	28.65	1	5,423	0.02%
2020/02/07	2	28.63	10	28.80	28.60	-8	5,403	-0.15%
2020/02/06	14	28.74	0	0.00	28.80	14	5,412	0.26%
2020/02/05	1	28.55	3	28.57	28.50	-2	5,408	-0.04%
2020/02/03	91	28.33	5	27.90	28.40	86	5,355	1.61%
2020/01/31	7	29.10	45	29.10	29.00	-38	5,286	-0.72%
2020/01/30	5	28.89	18	28.63	28.95	-13	5,300	-0.25%
2020/01/20	2	30.45	22	30.36	30.35	-20	5,211	-0.38%
2020/01/17	22	30.18	11	30.45	30.40	11	5,432	0.20%
2020/01/16	8	29.96	3	29.88	29.95	5	5,315	0.09%
2020/01/15	10	29.88	13	29.87	29.85	-3	5,260	-0.06%
2020/01/14	5	29.62	0	0.00	29.70	5	5,180	0.10%
2020/01/13	36	29.15	32	29.09	29.20	4	5,078	0.08%
2020/01/10	16	28.78	13	28.93	29.00	3	5,041	0.06%
2020/01/08	6	28.16	2	28.20	28.15	4	5,030	0.08%
2020/01/07	1	28.50	0	0.00	28.55	1	5,001	0.02%
2020/01/06	16	28.59	0	0.00	28.60	16	4,970	0.32%
2020/01/03	3	28.93	10	28.99	28.95	-7	4,950	-0.14%
2020/01/02	1	28.90	2	29.05	28.95	-1	4,932	-0.02%
2019/12/31	6	28.97	0	0.00	29.00	6	4,892	0.12%
2019/12/30	0	0.00	8	29.10	29.10	-8	4,877	-0.16%
2019/12/24	4	28.90	10	29.02	29.00	-6	4,917	-0.12%
2019/12/23	2	29.25	4	29.20	29.10	-2	4,971	-0.04%
2019/12/20	0	0.00	6	29.33	29.00	-6	5,011	-0.12%
2019/12/19	12.6	29.22	1	29.30	29.20	11.6	4,929	0.23%
2019/12/18	6	29.03	9	29.12	29.20	-3	4,875	-0.06%
2019/12/16	0	0.00	3	28.77	28.75	-3	4,736	-0.06%
2019/12/13	16	28.50	0	0.00	28.65	16	4,720	0.34%
2019/12/12	14	28.61	13	28.63	28.70	1	4,641	0.02%
2019/12/11	20	28.70	0	0.00	28.70	20	4,646	0.43%
2019/12/10	9	28.87	2	28.90	28.80	7	4,624	0.15%
2019/12/09	10	28.35	0	0.00	28.35	10	4,434	0.23%
2019/12/06	5	28.25	1	28.40	28.45	4	4,445	0.09%
2019/12/05	2	28.00	27	27.85	28.00	-25	4,408	-0.57%
2019/12/04	1	27.80	0	0.00	27.90	1	4,382	0.02%
2019/12/03	3	27.87	0	0.00	28.00	3	4,371	0.07%
2019/12/02	30	27.85	3	28.00	28.00	27	4,352	0.62%
2019/11/29	1	28.25	8.4	28.29	28.35	-7.4	4,290	-0.17%
2019/11/28	2	28.40	1	28.50	28.40	1	4,253	0.02%
2019/11/27	1	28.35	0	0.00	28.45	1	4,251	0.02%
2019/11/26	17	28.38	30	28.35	28.50	-13	4,267	-0.30%
2019/11/25	24	28.49	0	0.00	28.50	24	4,288	0.56%
2019/11/22	2	28.70	5	28.75	28.70	-3	4,306	-0.07%
2019/11/21	5	28.70	2	28.90	28.75	3	4,296	0.07%
2019/11/20	10	28.82	1	28.75	28.90	9	4,255	0.21%
2019/11/19	30	29.59	4	29.56	29.30	26	4,174	0.62%
2019/11/18	1	29.00	13	29.03	29.30	-12	4,043	-0.30%
2019/11/15	7	28.81	7	28.83	28.60	0	3,849	0.00%
2019/11/14	53.1	28.63	41.3	28.76	28.70	11.8	3,743	0.32%
2019/11/13	12	28.88	42	28.82	28.90	-30	3,464	-0.87%
2019/11/12	19.6	28.18	16	28.18	28.50	3.6	3,212	0.11%
2019/11/11	21	27.87	1	27.85	27.75	20	2,970	0.67%
2019/11/08	43.4	27.54	25	27.46	27.50	18.4	2,837	0.65%
2019/11/07	2	26.90	0	0.00	26.90	2	2,700	0.07%
2019/11/05	6.5	26.96	0	0.00	26.95	6.5	2,653	0.24%
2019/11/04	6.2	26.78	1	26.70	26.75	5.2	2,631	0.20%
2019/11/01	0	0.00	3	26.75	26.75	-3	2,631	-0.11%
2019/10/31	0	0.00	17	26.71	26.80	-17	2,662	-0.64%
2019/10/30	0	0.00	40	26.85	26.80	-40	2,644	-1.51%
2019/10/29	6	26.56	1	26.35	26.60	5	2,615	0.19%
2019/10/28	11	26.99	5	26.96	26.90	6	2,532	0.24%
2019/10/25	74	26.70	6.1	26.89	27.10	67.9	2,462	2.76%
2019/10/18	7	25.44	0	0.00	25.45	7	2,161	0.32%
2019/10/17	6	25.48	2.2	25.44	25.50	3.9	2,137	0.18%
2019/10/16	17.1	25.65	21	25.56	25.70	-4	2,100	-0.19%
2019/10/14	1	25.90	0	26.00	25.90	1	2,046	0.05%
2019/10/09	25	25.90	0	0.00	25.70	25	2,060	1.21%
2019/10/08	2	26.13	1	26.25	26.10	1	2,040	0.05%
2019/10/07	0.4	26.05	1	26.00	26.00	-0.7	2,040	-0.03%
2019/10/04	1.3	25.93	0	0.00	26.00	1.3	2,052	0.06%
2019/10/03	28	25.70	15	25.75	25.95	13	2,061	0.63%
2019/10/02	23	25.97	0	0.00	26.00	23	2,027	1.13%
2019/10/01	20.7	25.93	0	0.00	26.10	20.7	2,010	1.03%
2019/09/27	10.1	26.00	22	26.05	26.15	-12	1,979	-0.60%
2019/09/26	19.2	26.26	2	26.38	26.25	17.2	1,941	0.88%
2019/09/25	9	25.93	2.2	26.01	26.00	6.9	1,854	0.37%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/16	5	26.20	0	0.00	26.30	5	1,740	0.29%
2019/09/12	14	26.40	0	0.00	26.50	14	1,713	0.82%
2019/09/11	8	26.40	61	26.40	26.50	-53	1,693	-3.13%
2019/09/10	10	26.72	0	0.00	26.60	10	1,677	0.60%
2019/09/09	7	27.34	0	0.00	27.30	7	1,641	0.43%
2019/09/04	5	27.50	0	0.00	27.60	5	1,643	0.30%
2019/09/03	2	27.58	1	27.70	27.65	1	1,670	0.06%
2019/08/29	4	27.00	4	27.25	27.30	0	1,637	0.00%
2019/08/28	2	26.55	2	26.63	26.65	0	1,599	0.00%
2019/08/27	21	31.55	1	31.55	31.55	20	1,530	1.31%
2019/08/26	23	31.59	0	0.00	31.55	23	1,459	1.58%
2019/08/23	10	31.75	1	31.80	31.80	9	1,450	0.62%
2019/08/22	26	31.68	0	0.00	31.75	26	1,449	1.79%
2019/08/21	0	0.00	4	31.95	31.90	-4	1,443	-0.28%
2019/08/20	2	31.75	0	0.00	31.85	2	1,423	0.14%
2019/08/19	40	31.75	0	0.00	31.80	40	1,432	2.79%
2019/08/16	4	31.45	1	31.40	31.45	3	1,421	0.21%
2019/08/15	14	31.12	0	0.00	31.40	14	1,414	0.99%
2019/08/14	25	31.64	0	0.00	31.65	25	1,404	1.78%
2019/08/13	3	31.17	15	31.15	31.40	-12	1,394	-0.86%
2019/08/12	25	31.47	0	0.00	31.50	25	1,386	1.80%
2019/08/08	3	31.10	0	0.00	31.30	3	1,393	0.22%
2019/08/06	5	30.33	0	0.00	31.00	5	1,433	0.35%
2019/08/05	6	31.28	15	31.10	31.20	-9	1,450	-0.62%
2019/08/02	2	31.60	7	32.10	31.90	-5	1,517	-0.33%
2019/08/01	3	32.25	0	0.00	32.20	3	1,492	0.20%
2019/07/31	13	32.20	0	0.00	32.35	13	1,491	0.87%
2019/07/30	2	32.35	0	0.00	32.35	2	1,494	0.13%
2019/07/26	9	32.02	0	0.00	32.10	9	1,510	0.60%
2019/07/23	2	31.85	1	31.75	31.75	1	1,507	0.07%
2019/07/22	7	31.90	0	0.00	31.90	7	1,500	0.47%
2019/07/16	16	32.30	0	0.00	32.40	16	1,479	1.08%
2019/07/12	0	0.00	5	32.02	32.15	-5	1,465	-0.34%
2019/07/11	48	31.95	0	0.00	32.00	48	1,460	3.29%
2019/07/10	0	0.00	1	31.80	31.80	-1	1,440	-0.07%
2019/07/09	2	31.40	0	0.00	31.35	2	1,427	0.14%
2019/07/08	17	31.49	0	0.00	31.55	17	1,445	1.18%
2019/07/04	15	31.27	0	0.00	31.30	15	1,478	1.01%
2019/07/03	3.3	31.25	2	31.30	31.30	1.3	1,494	0.09%
2019/07/02	42	31.18	0	0.00	31.20	42	1,538	2.73%
2019/07/01	3	31.35	2	31.35	31.35	1	1,550	0.06%
2019/06/28	24	30.98	5	30.95	31.10	19	1,556	1.22%
2019/06/27	5	30.90	0	0.00	30.90	5	1,560	0.32%
2019/06/26	41	30.64	0	0.00	30.70	41	1,564	2.62%
2019/06/25	10	30.80	0	0.00	30.95	10	1,562	0.64%
2019/06/24	28	30.71	1	30.70	30.70	27	1,558	1.73%
2019/06/21	9	30.20	1	30.30	30.30	8	1,551	0.52%
2019/06/20	0	0.00	1	29.95	30.10	-1	1,559	-0.06%
2019/06/19	4	29.63	0	0.00	29.70	4	1,558	0.26%
2019/06/18	13	29.52	0	0.00	29.70	13	1,560	0.83%
2019/06/14	7	29.55	0	0.00	29.50	7	1,590	0.44%
2019/06/13	9	29.54	0	0.00	29.55	9	1,614	0.56%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	26	29.78	2	30.13	29.75	24	1,813	1.32%
2019/06/06	2	29.20	0	0.00	29.25	2	1,857	0.11%
2019/06/05	1	29.25	0	0.00	29.20	1	1,888	0.05%
2019/06/04	3	29.22	0	0.00	29.15	3	1,916	0.16%
2019/05/31	0	0.00	1	29.25	29.40	-1	2,016	-0.05%
2019/05/29	6	28.99	1	29.10	29.20	5	2,268	0.22%
2019/05/28	10	28.60	0	0.00	28.60	10	2,349	0.43%
2019/05/27	0	0.00	3	29.20	29.30	-3	2,358	-0.13%
2019/05/24	6	29.10	0	0.00	29.20	6	2,357	0.25%
2019/05/17	9	29.60	0	0.00	29.60	9	2,376	0.38%
2019/05/15	0	0.00	2	30.00	30.00	-2	2,391	-0.08%
2019/05/13	18	29.31	1	29.10	29.35	17	2,394	0.71%
2019/05/10	52	30.39	0	0.00	30.10	52	2,400	2.17%
2019/05/09	12	31.54	0	0.00	31.50	12	2,317	0.52%
2019/05/06	15	31.83	2	31.85	31.90	13	2,359	0.55%
2019/05/03	1	32.30	0	0.00	32.25	1	2,343	0.04%
2019/05/02	7	32.35	0	0.00	32.35	7	2,329	0.30%
2019/04/30	22	31.93	0	0.00	32.00	22	2,312	0.95%
2019/04/29	3	32.02	7	32.18	31.95	-4	2,323	-0.17%
2019/04/26	9	31.62	2	31.70	31.70	7	2,307	0.30%
2019/04/25	6	31.65	1	31.65	31.65	5	2,319	0.22%
2019/04/24	1	31.65	0	0.00	31.60	1	2,334	0.04%
2019/04/19	0	0.00	5	31.35	31.35	-5	2,373	-0.21%
2019/04/18	1	31.35	0	0.00	31.25	1	2,379	0.04%
2019/04/12	3	31.57	0	0.00	31.40	3	2,356	0.13%
2019/04/10	6	32.08	4	32.15	32.05	2	2,315	0.09%
2019/04/09	2	32.50	0	0.00	32.50	2	2,297	0.09%
2019/04/08	1	32.40	1	32.50	32.50	0	2,306	0.00%
2019/04/03	5	31.75	10	31.90	31.90	-5	2,289	-0.22%
2019/04/02	1	31.80	13	31.83	31.70	-12	2,369	-0.51%
2019/04/01	1	31.60	0	0.00	31.65	1	2,436	0.04%
2019/03/29	15	31.57	0.4	31.55	31.55	14.6	2,455	0.59%
2019/03/28	15	31.46	0	0.00	31.60	15	2,611	0.57%
2019/03/27	10	31.70	0	0.00	31.65	10	2,647	0.38%
2019/03/25	10	31.30	0	0.00	31.40	10	2,688	0.37%
2019/03/22	6	31.60	2	31.55	31.60	4	2,692	0.15%
2019/03/21	7	31.50	0	0.00	31.50	7	2,683	0.26%
2019/03/20	10	31.45	1.3	31.49	31.50	8.7	2,664	0.33%
2019/03/19	8	31.41	2	31.45	31.50	6	2,648	0.23%
2019/03/18	20	31.09	13	31.27	31.30	7	2,621	0.27%
2019/03/15	16	30.83	0	0.00	31.05	16	2,591	0.62%
2019/03/14	15	30.83	0	0.00	30.85	15	2,394	0.63%
2019/03/13	8	30.81	0	0.00	30.85	8	2,370	0.34%
2019/03/12	10	30.75	3	30.90	30.80	7	2,340	0.30%
2019/03/11	2	31.05	0	0.00	31.05	2	2,288	0.09%
2019/03/08	1	31.10	1	31.00	31.15	0	2,259	0.00%
2019/03/07	11	31.23	2	31.30	31.05	9	2,233	0.40%
2019/03/06	1	31.80	1	31.85	31.80	0	2,191	0.00%
2019/03/05	3	31.92	13	31.65	32.05	-10	2,155	-0.46%
2019/03/04	5	31.41	9	31.53	31.90	-4	2,056	-0.19%
2019/02/27	15	29.99	1	29.95	29.90	14	1,847	0.76%
2019/02/21	1	28.75	0	0.00	28.60	1	1,692	0.06%
2019/02/20	1	28.45	0	0.00	28.60	1	1,673	0.06%
2019/02/19	0	0.00	0.1	28.20	28.20	-0.1	1,643	-0.01%
2019/02/15	0	0.00	1	28.15	28.25	-1	1,650	-0.06%
2019/02/13	0	0.00	0.2	28.10	28.25	-0.2	1,628	-0.01%
2019/02/11	0	0.00	1	27.70	28.35	-1	1,577	-0.06%
2019/01/25	0	0.00	3	27.37	27.50	-3	1,526	-0.20%
2019/01/23	0	0.00	1	26.80	26.85	-1	1,475	-0.07%
2019/01/17	0	0.00	12	26.64	26.75	-12	1,470	-0.82%
2019/01/16	3	26.38	0	0.00	26.40	3	1,457	0.21%
2019/01/14	6	26.06	2	26.15	26.05	4	1,488	0.27%
2019/01/11	3	25.60	0	0.00	25.70	3	1,476	0.20%
2019/01/10	2	25.40	4	25.50	25.55	-2	1,492	-0.13%
2019/01/09	0	0.00	1	25.35	25.30	-1	1,488	-0.07%
2019/01/02	0	0.00	2	24.48	24.35	-2	1,568	-0.13%
2018/12/28	0	0.00	1	24.70	24.65	-1	1,576	-0.06%
2018/12/26	1	24.05	0	0.00	24.00	1	1,597	0.06%
2018/12/24	2	24.05	0	0.00	24.05	2	1,552	0.13%
2018/12/22	2	24.35	0	0.00	24.70	2	1,474	0.14%
2018/12/21	5	24.53	5	24.60	23.85	0	1,450	0.00%
2018/12/20	8	25.28	0	0.00	24.90	8	1,287	0.62%
2018/12/19	2	25.53	0	0.00	25.55	2	1,245	0.16%
2018/12/18	2	25.90	1	26.00	26.10	1	1,210	0.08%
2018/12/17	5	26.11	3	26.18	26.00	2	1,190	0.17%
2018/12/07	0	0.00	3	27.30	27.45	-3	1,199	-0.25%
2018/12/06	0	0.00	5	27.17	27.15	-5	1,237	-0.40%
2018/11/29	15	28.80	16	28.60	28.30	-1	1,432	-0.07%
2018/11/22	0	0.00	1	27.30	27.35	-1	1,669	-0.06%
2018/11/19	0	0.00	1	27.40	27.40	-1	1,739	-0.06%
2018/11/16	0	0.00	1	27.35	27.35	-1	1,751	-0.06%
2018/11/14	4	27.31	0.1	27.40	27.45	3.9	1,766	0.22%
2018/11/13	1	26.80	0	0.00	27.00	1	1,756	0.06%
2018/11/12	6	26.18	0	0.00	26.30	6	1,745	0.34%
2018/11/02	0	0.00	1	25.40	25.45	-1	1,767	-0.06%
2018/11/01	3	25.20	2	25.20	25.00	1	1,764	0.06%
2018/10/31	1	25.25	1	25.05	25.10	0	1,784	0.00%
2018/10/30	0.1	24.70	0	0.00	24.70	0.1	1,776	0.01%
2018/10/29	0	0.00	1	24.70	24.65	-1	1,776	-0.06%
2018/10/26	1	24.80	0	0.00	24.95	1	1,771	0.06%
2018/10/25	3	24.83	2	24.50	24.70	1	1,765	0.06%
2018/10/23	2	24.55	2	24.30	24.70	0	1,760	0.00%
2018/10/22	1	24.65	1	24.55	24.45	0	1,743	0.00%
2018/10/19	2	24.90	2	24.95	24.90	0	1,715	0.00%
2018/10/18	1	25.20	2	25.15	25.15	-1	1,711	-0.06%
2018/10/12	1	25.85	0	0.00	26.25	1	1,737	0.06%
2018/10/05	3	26.33	2	26.35	26.30	1	1,648	0.06%
2018/10/04	3	26.75	3	26.62	26.65	0	1,621	0.00%
2018/10/03	5	27.17	2.3	27.30	26.90	2.7	1,594	0.17%
2018/09/19	0	0.00	2	28.45	28.45	-2	1,491	-0.13%
2018/09/06	4	30.10	4	29.90	29.85	0	1,415	0.00%
2018/09/05	0	0.00	1	29.80	29.75	-1	1,391	-0.07%
2018/09/04	3.6	35.58	3	35.73	35.40	0.6	1,298	0.05%
2018/09/03	3	35.55	0	0.00	35.60	3	1,234	0.24%
2018/08/30	1	35.40	0	0.00	35.25	1	1,170	0.09%
2018/08/28	2	35.05	4	35.00	35.00	-2	1,150	-0.17%
2018/08/27	0	0.00	1	34.70	34.80	-1	1,137	-0.09%
2018/08/24	0	0.00	7	34.20	34.35	-7	1,109	-0.63%
2018/08/23	1	34.20	2	34.25	34.35	-1	1,120	-0.09%
2018/08/22	1	34.30	1	34.20	34.20	0	1,125	0.00%
2018/08/17	2	34.00	0	0.00	34.00	2	1,146	0.17%
2018/08/13	0	0.00	2	33.85	33.70	-2	1,160	-0.17%
2018/08/10	0	0.00	1	33.80	33.80	-1	1,149	-0.09%
2018/08/09	0	0.00	1	33.95	34.00	-1	1,144	-0.09%
2018/08/08	3	34.23	4	34.18	34.10	-1	1,155	-0.09%
2018/08/07	3	34.03	0	0.00	34.10	3	1,152	0.26%
2018/08/03	3	33.67	0	0.00	33.80	3	1,187	0.25%
2018/07/26	0	0.00	3	34.07	34.10	-3	1,203	-0.25%
2018/07/25	3	34.10	6	34.01	34.05	-3	1,210	-0.25%
2018/07/19	13	33.93	8	34.03	33.85	5	1,219	0.41%
2018/06/29	1	32.90	0	0.00	33.05	1	1,270	0.08%
2018/06/12	1	32.90	0	0.00	32.95	1	1,524	0.07%
2018/06/11	0	0.00	1	33.20	32.95	-1	1,530	-0.07%
2018/06/05	1	33.35	5	33.38	33.45	-4	1,516	-0.26%
2018/05/24	2	32.80	0	0.00	32.80	2	1,467	0.14%
2018/05/21	0	0.00	1	32.90	32.90	-1	1,485	-0.07%
2018/05/15	0	0.00	2	32.30	32.50	-2	1,550	-0.13%
2018/05/14	2	32.00	0	0.00	32.10	2	1,625	0.12%
2018/05/11	1	32.00	0	0.00	32.25	1	1,638	0.06%
2018/05/10	2	31.85	0	0.00	32.10	2	1,624	0.12%
2018/05/08	0	0.00	1	31.75	31.95	-1	1,636	-0.06%
2018/05/02	1	31.95	0	0.00	32.00	1	1,650	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/20	0	0.00	4	33.50	33.55	-4	1,838	-0.22%
2018/04/19	1	33.55	0	0.00	33.55	1	1,850	0.05%
2018/04/17	6	33.40	0	0.00	33.50	6	1,885	0.32%
2018/04/16	1	33.50	0	0.00	33.50	1	2,011	0.05%
2018/04/13	1	33.55	0	0.00	33.50	1	2,012	0.05%
2018/04/11	1	33.70	0	0.00	33.30	1	2,009	0.05%
2018/04/02	2	33.80	2	34.00	33.80	0	2,024	0.00%
2018/03/31	1	33.80	1	33.85	34.20	0	2,025	0.00%
2018/03/30	1	33.95	0	0.00	33.90	1	2,027	0.05%
2018/03/28	0	0.00	1	33.50	33.50	-1	2,027	-0.05%
2018/03/26	3	32.90	3	33.12	32.90	0	1,997	0.00%
2018/03/23	2	31.70	0	0.00	31.70	2	1,930	0.10%
2018/03/22	0	0.00	6	32.65	32.35	-6	1,974	-0.30%
2018/03/16	0	0.00	1	33.00	33.80	-1	2,363	-0.04%
2018/03/13	0	33.05	0	0.00	33.20	0	2,254	0.00%
2018/03/12	1	33.25	2	33.00	33.30	-1	2,246	-0.04%
2018/03/08	0	0.00	1	32.25	32.30	-1	2,243	-0.04%
2018/03/06	0	0.00	2	32.15	32.10	-2	2,370	-0.08%
2018/02/22	0	0.00	0	31.50	31.50	0	2,501	0.00%
2018/02/21	0	0.00	2	31.30	31.35	-2	2,526	-0.08%
2018/02/12	2	30.90	2	31.05	31.00	0	2,529	0.00%
2018/02/09	0	0.00	1	31.35	31.50	-1	2,512	-0.04%
2018/02/08	0	0.00	2	31.00	31.50	-2	2,510	-0.08%
2018/02/06	4	31.25	2	30.88	30.50	2	2,617	0.08%
2018/02/05	1	32.75	0	0.00	32.85	1	2,566	0.04%
2018/02/02	3	33.40	0	0.00	33.40	3	2,560	0.12%
2018/02/01	1	34.00	0	0.00	33.70	1	2,566	0.04%
2018/01/30	0	0.00	5	33.95	34.05	-5	2,573	-0.19%
2018/01/29	5.9	34.03	0	0.00	34.05	5.9	2,590	0.23%
2018/01/22	2	34.00	0	0.00	34.15	2	2,637	0.08%
2018/01/19	2	34.60	0	0.00	34.35	2	2,624	0.08%
2018/01/18	3	33.55	3	33.75	33.80	0	2,604	0.00%
2018/01/17	1	33.65	3	33.90	33.45	-2	2,596	-0.08%
2018/01/16	21	33.78	18	33.70	33.90	3	2,645	0.11%
2018/01/12	1	33.90	0	0.00	34.10	1	2,656	0.04%
2018/01/11	0	0.00	1	34.25	34.40	-1	2,663	-0.04%
2018/01/10	26	34.22	5	34.60	33.95	21	2,695	0.78%
2018/01/05	5	35.65	2.5	35.71	35.65	2.5	2,816	0.09%
2018/01/04	4	35.51	3	35.60	35.65	1	3,160	0.03%
2018/01/03	0	0.00	10	35.70	35.60	-10	3,224	-0.31%