京元電子 (2449)-國泰-台中券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京元電子 (2449)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	101.3	126.32	37.1	125.74	126.50	64.2	21,329	0.30%	大買/
2024/11/19	55	126.18	56.8	126.55	127.00	-1.8	21,301	-0.01%
2024/11/18	43.7	121.29	26.3	121.81	121.50	17.4	21,316	0.08%
2024/11/15	63.4	124.60	39	124.26	124.00	24.4	21,285	0.11%
2024/11/14	90.4	126.38	36.6	125.46	126.00	53.8	21,602	0.25%
2024/11/13	54.9	129.11	22.1	129.48	128.50	32.8	21,565	0.15%
2024/11/12	33	130.89	39.1	131.16	130.00	-6.1	22,011	-0.03%
2024/11/11	215.1	131.85	179.4	132.85	133.50	35.6	22,037	0.16%	大買/大賣/
2024/11/08	57.9	139.95	112.6	140.03	139.50	-54.7	22,318	-0.24%	大賣/
2024/11/07	154.7	140.20	168.7	140.00	139.00	-14	22,532	-0.06%	大買/大賣/
2024/11/06	119.8	135.62	298.8	136.90	137.00	-178.9	22,369	-0.80%	大買/大賣/鉅額交易
2024/11/05	23.3	129.96	26.7	130.11	130.00	-3.4	22,456	-0.01%
2024/11/04	19.2	126.38	45.3	127.69	128.50	-26.1	22,804	-0.11%
2024/11/01	26.2	125.07	29.1	125.58	127.50	-2.9	23,150	-0.01%
2024/10/30	110	124.51	47.2	124.49	125.50	62.8	23,449	0.27%	大買/
2024/10/29	72.2	125.21	42.7	125.77	125.50	29.6	23,768	0.12%
2024/10/28	50.8	130.87	64.7	129.00	128.50	-13.8	23,766	-0.06%
2024/10/25	17.5	130.60	31.2	130.45	130.50	-13.7	23,849	-0.06%
2024/10/24	44.6	131.72	72.5	131.39	130.00	-27.9	23,944	-0.12%
2024/10/23	73.6	135.93	72.4	135.71	134.50	1.2	24,098	0.00%
2024/10/22	80.1	134.80	147.9	134.86	136.00	-67.8	24,110	-0.28%	大賣/
2024/10/21	93.2	130.92	110.5	131.75	131.00	-17.3	24,029	-0.07%	大賣/
2024/10/18	209.6	129.61	236	129.67	127.50	-26.4	23,928	-0.11%	大買/大賣/
2024/10/17	192.5	134.75	138.4	135.09	134.50	54.1	23,727	0.23%	大買/大賣/
2024/10/16	109.9	132.11	337.3	132.18	133.50	-227.4	23,804	-0.96%	大買/大賣/鉅額交易
2024/10/15	146	128.13	91.1	128.17	128.00	54.9	23,553	0.23%	大買/
2024/10/14	129	126.37	195.3	125.74	128.00	-66.4	23,551	-0.28%	大買/大賣/
2024/10/11	417.2	126.27	257.2	125.52	125.50	160.1	23,615	0.68%	大買/大賣/鉅額交易
2024/10/09	181	119.91	352.9	121.43	124.50	-171.9	22,948	-0.75%	大買/大賣/鉅額交易
2024/10/08	64.3	112.06	28.1	112.21	113.50	36.2	22,355	0.16%
2024/10/07	40.8	112.18	54.8	112.16	111.50	-14.1	23,578	-0.06%
2024/10/04	82	108.15	49.4	108.39	108.50	32.6	24,053	0.14%
2024/10/01	73	113.34	60.2	112.24	112.00	12.9	24,066	0.05%
2024/09/30	100.8	114.49	25	114.87	112.50	75.8	24,402	0.31%
2024/09/27	146.6	116.52	252.4	117.69	117.50	-105.9	24,771	-0.43%	大買/大賣/鉅額交易
2024/09/26	80	114.43	50.1	114.64	112.50	29.9	25,175	0.12%
2024/09/25	100.2	113.97	130.9	113.57	112.50	-30.7	25,341	-0.12%	大賣/
2024/09/24	43.9	105.98	5.1	106.94	107.00	38.7	25,171	0.15%
2024/09/23	62	108.19	20	108.08	107.00	42	25,309	0.17%
2024/09/20	72.7	112.42	47	112.15	110.00	25.7	25,970	0.10%
2024/09/19	57.5	110.27	24.5	110.93	110.50	33	26,277	0.13%
2024/09/18	42.7	111.57	44.1	110.78	110.00	-1.4	27,390	0.00%
2024/09/16	18.3	115.53	20.2	114.70	114.50	-1.9	27,812	-0.01%
2024/09/13	118.3	115.95	44.3	115.34	115.00	73.9	28,501	0.26%	大買/
2024/09/12	108.2	117.43	77.9	117.78	118.00	30.3	29,275	0.10%	大買/
2024/09/11	29.4	111.86	10.2	112.14	112.50	19.2	29,669	0.06%
2024/09/10	20.8	111.84	20.5	112.42	110.50	0.3	30,480	0.00%
2024/09/09	46.2	111.70	44.6	111.49	113.00	1.6	30,984	0.01%
2024/09/06	27.5	110.62	22.3	111.27	111.50	5.3	31,500	0.02%
2024/09/05	41.3	115.19	31.5	115.00	112.00	9.8	31,529	0.03%
2024/09/04	42	113.17	68.3	113.44	114.50	-26.3	31,704	-0.08%
2024/09/03	88.1	118.35	39.2	117.69	118.00	48.9	31,520	0.16%
2024/09/02	11.1	121.59	11	121.23	121.00	0.1	31,502	0.00%
2024/08/30	41.4	120.10	23.5	120.31	121.00	18	31,653	0.06%
2024/08/29	33.4	120.46	42.6	120.31	120.50	-9.2	31,814	-0.03%
2024/08/28	34.2	120.86	41.2	121.15	120.50	-7	31,998	-0.02%
2024/08/27	35.8	119.35	29.2	119.35	119.50	6.6	32,160	0.02%
2024/08/26	68.9	122.36	88	122.18	121.00	-19.1	32,198	-0.06%
2024/08/23	51	119.21	79.4	120.42	123.00	-28.5	32,211	-0.09%
2024/08/22	56.3	120.19	33.8	120.01	120.00	22.6	32,191	0.07%
2024/08/21	70.6	119.14	65.1	119.56	120.00	5.5	32,225	0.02%
2024/08/20	77.4	122.35	88.7	122.31	122.00	-11.3	32,103	-0.04%
2024/08/19	37.3	121.96	52.5	122.76	123.50	-15.2	32,090	-0.05%
2024/08/16	80	123.36	145.4	123.34	122.00	-65.4	32,100	-0.20%	大賣/
2024/08/15	120.3	120.18	93	119.81	119.00	27.3	31,787	0.09%	大買/
2024/08/14	174.1	120.47	235	120.42	119.50	-60.9	31,898	-0.19%	大買/大賣/
2024/08/13	107.4	117.25	101	117.01	117.00	6.4	31,591	0.02%	大買/大賣/
2024/08/12	291.1	116.13	308.2	117.46	118.50	-17.1	31,497	-0.05%	大買/大賣/
2024/08/09	42.3	111.22	119.8	112.44	113.50	-77.5	30,676	-0.25%	大賣/
2024/08/08	82.3	102.34	99.8	103.83	103.50	-17.4	30,286	-0.06%
2024/08/07	132.8	102.82	108.1	104.58	102.50	24.7	30,096	0.08%	大買/大賣/
2024/08/06	165	94.56	162.1	95.40	97.40	2.9	29,583	0.01%	大買/大賣/
2024/08/05	84.3	94.21	67.1	94.24	93.70	17.2	29,407	0.06%
2024/08/02	80.3	105.35	30.1	105.57	103.50	50.1	29,111	0.17%
2024/08/01	64.6	111.60	75.2	113.03	113.00	-10.6	29,055	-0.04%
2024/07/31	35	106.27	28.3	105.42	105.00	6.7	29,347	0.02%
2024/07/30	47.7	105.01	28	105.45	106.50	19.7	29,260	0.07%
2024/07/29	50.6	108.93	76	106.61	105.50	-25.4	29,156	-0.09%
2024/07/26	95.6	107.37	63.2	107.91	108.50	32.4	29,181	0.11%
2024/07/23	123.9	112.89	82.2	112.64	112.50	41.7	29,559	0.14%	大買/
2024/07/22	77.7	114.34	63.6	113.91	112.00	14.1	29,391	0.05%
2024/07/19	81.5	121.35	84.1	121.50	119.50	-2.6	29,053	-0.01%
2024/07/18	164.3	119.37	81.5	119.24	119.00	82.8	29,038	0.29%	大買/
2024/07/17	114.4	126.10	74.5	126.27	127.50	39.8	28,590	0.14%	大買/
2024/07/16	72.2	128.65	78	129.35	129.00	-5.8	28,137	-0.02%
2024/07/15	60.1	127.67	69.9	127.71	128.50	-9.8	27,632	-0.04%
2024/07/12	118.3	126.15	177.7	126.04	127.50	-59.4	27,348	-0.22%	大買/大賣/
2024/07/11	123.8	133.75	89.6	133.02	131.00	34.2	27,105	0.13%	大買/
2024/07/10	120.8	133.95	148.6	134.35	135.00	-27.8	26,856	-0.10%	大買/大賣/
2024/07/09	525.8	135.62	500.8	134.97	131.50	25	26,450	0.09%	大買/大賣/
2024/07/08	96.9	127.69	216.9	129.52	133.00	-120	25,214	-0.48%	大賣/鉅額交易
2024/07/05	55.4	119.01	103.5	119.63	121.00	-48.1	24,682	-0.19%	大賣/
2024/07/04	201.2	119.05	222.9	119.53	119.50	-21.7	24,640	-0.09%	大買/大賣/
2024/07/03	146.8	115.97	163.8	116.18	117.50	-17	24,241	-0.07%	大買/大賣/
2024/07/02	232.2	112.10	160.8	111.32	111.50	71.5	23,730	0.30%	大買/大賣/
2024/07/01	136.3	117.19	155.8	116.41	116.50	-19.5	22,990	-0.08%	大買/大賣/
2024/06/28	141.1	119.25	116.1	119.87	119.00	25	22,664	0.11%	大買/大賣/
2024/06/27	199.2	117.92	158.3	118.62	120.00	40.9	22,361	0.18%	大買/大賣/
2024/06/26	297.8	119.46	215.6	119.10	118.00	82.2	22,118	0.37%	大買/大賣/
2024/06/25	173.2	114.09	140.1	114.32	117.50	33.1	21,309	0.16%	大買/大賣/
2024/06/24	277.2	118.02	365.5	118.36	115.00	-88.3	20,751	-0.43%	大買/大賣/
2024/06/21	212.3	109.84	194.5	111.20	112.00	17.8	19,693	0.09%	大買/大賣/
2024/06/20	184.4	111.78	177.4	112.09	112.00	7	19,794	0.04%	大買/大賣/
2024/06/19	141.8	107.39	194.6	108.33	109.00	-52.8	19,337	-0.27%	大買/大賣/
2024/06/18	90.3	102.97	148.8	103.28	104.50	-58.5	18,939	-0.31%	大賣/
2024/06/17	121.8	101.76	198.4	101.46	99.50	-76.7	18,580	-0.41%	大買/大賣/
2024/06/14	146.5	96.04	80.1	96.08	95.90	66.4	18,328	0.36%	大買/
2024/06/13	76.4	93.54	140	93.09	94.70	-63.5	17,934	-0.35%	大賣/
2024/06/12	13.8	87.83	0.2	87.90	87.70	13.6	17,509	0.08%
2024/06/11	32.7	86.57	14.5	87.26	87.40	18.2	17,698	0.10%
2024/06/07	15.9	89.04	8.2	89.27	88.90	7.6	17,572	0.04%
2024/06/06	8.2	89.30	10.1	89.47	89.40	-1.9	17,745	-0.01%
2024/06/05	44.6	89.93	12.2	90.18	89.20	32.4	18,738	0.17%
2024/06/04	31.5	91.52	39.6	91.76	90.60	-8.1	19,415	-0.04%
2024/06/03	54.9	90.59	58.1	90.90	90.70	-3.2	19,755	-0.02%
2024/05/31	31.2	89.62	17.4	89.56	88.20	13.8	19,805	0.07%
2024/05/30	2.9	90.52	15.9	91.00	90.40	-12.9	19,828	-0.07%
2024/05/29	28.3	90.99	21.4	91.46	90.70	6.9	19,833	0.03%
2024/05/28	50.2	90.77	48.3	90.51	90.00	2	19,755	0.01%
2024/05/27	56.2	90.15	24	90.68	90.90	32.2	19,798	0.16%
2024/05/24	38.7	88.42	21.3	88.22	88.40	17.3	20,027	0.09%
2024/05/23	44.1	89.36	77	89.57	88.20	-33	20,819	-0.16%
2024/05/22	56.6	90.52	14.1	90.36	90.20	42.6	21,063	0.20%
2024/05/21	81.9	90.38	109.3	90.25	90.40	-27.4	20,931	-0.13%	大賣/
2024/05/20	117.6	89.59	49.6	90.33	88.90	68	20,882	0.33%	大買/
2024/05/17	36.7	88.39	45.5	89.01	88.80	-8.8	20,657	-0.04%
2024/05/16	15.8	86.82	48.2	86.75	86.80	-32.4	20,698	-0.16%
2024/05/15	40.9	85.18	12.8	85.25	84.50	28.1	20,824	0.14%
2024/05/14	5.3	85.13	10.3	85.02	85.30	-5	20,731	-0.02%
2024/05/13	32.3	85.05	11	85.26	85.40	21.3	20,670	0.10%
2024/05/10	15.3	85.43	31.6	85.63	86.00	-16.3	20,553	-0.08%
2024/05/09	51.6	86.18	20	85.59	85.00	31.6	20,393	0.15%
2024/05/08	58.4	87.40	21.5	87.31	87.60	36.9	20,163	0.18%
2024/05/07	77.1	87.53	52.5	87.40	87.50	24.6	20,025	0.12%
2024/05/06	165.6	86.67	55.4	86.49	87.00	110.2	19,753	0.56%	大買/鉅額交易
2024/05/03	24.3	94.42	5	93.76	93.50	19.3	18,959	0.10%
2024/05/02	20.6	94.22	22.7	94.29	94.90	-2.1	18,925	-0.01%
2024/04/30	108.1	97.26	82	97.18	95.80	26.1	18,911	0.14%	大買/
2024/04/29	194.9	101.42	109.1	101.60	98.90	85.8	18,841	0.46%	大買/大賣/
2024/04/25	14.5	94.69	12.2	95.25	95.50	2.2	18,334	0.01%
2024/04/24	21.5	95.87	22	96.06	96.10	-0.5	18,466	0.00%
2024/04/23	55.2	92.21	43	92.53	92.30	12.2	18,491	0.07%
2024/04/22	31	97.16	7.5	96.50	96.00	23.5	18,322	0.13%
2024/04/19	50.2	99.27	43.1	98.96	99.00	7.2	18,359	0.04%
2024/04/18	12	101.96	7.1	102.63	102.00	4.9	18,642	0.03%
2024/04/17	20	101.98	19.3	102.42	102.50	0.7	19,002	0.00%
2024/04/16	60.8	100.66	42.8	100.24	99.70	18	18,977	0.09%
2024/04/15	28.6	104.92	16.2	105.37	104.50	12.4	18,757	0.07%
2024/04/12	18.7	107.57	27.3	107.48	107.00	-8.5	18,752	-0.05%
2024/04/11	14.4	104.59	15	105.20	106.00	-0.6	18,679	0.00%
2024/04/10	13.1	107.46	17.2	107.00	106.00	-4.1	18,704	-0.02%
2024/04/09	50.5	106.10	50	106.24	106.50	0.5	18,632	0.00%
2024/04/08	21.7	106.81	9.1	107.38	106.50	12.5	18,549	0.07%
2024/04/03	36.3	106.55	22	106.73	106.50	14.3	18,464	0.08%
2024/04/02	31.7	106.12	33.5	106.27	107.00	-1.8	18,465	-0.01%
2024/04/01	17.4	104.00	11.4	103.46	103.00	6	18,429	0.03%
2024/03/29	46.3	105.27	66.1	105.71	105.50	-19.8	18,408	-0.11%
2024/03/28	25.4	106.07	34.3	106.84	106.00	-8.9	18,439	-0.05%
2024/03/27	23	106.44	12.6	106.96	106.00	10.4	18,424	0.06%
2024/03/26	25	106.30	10.6	106.03	105.50	14.4	18,444	0.08%
2024/03/25	76.2	109.66	40	109.36	108.50	36.1	18,375	0.20%
2024/03/22	74	112.31	113.8	113.48	109.50	-39.8	18,301	-0.22%	大賣/
2024/03/21	38	107.22	31.7	107.52	108.50	6.4	17,838	0.04%
2024/03/20	102.6	110.83	81.7	110.35	107.50	20.9	17,869	0.12%	大買/
2024/03/19	44.9	109.32	60.2	109.84	109.00	-15.3	17,930	-0.09%
2024/03/18	106	110.03	101.1	110.42	111.00	4.9	17,904	0.03%	大買/大賣/
2024/03/15	35.1	106.21	29.2	106.30	107.50	5.9	17,491	0.03%
2024/03/14	39.7	105.14	20.2	104.82	104.50	19.5	17,355	0.11%
2024/03/13	37.3	107.41	30.5	107.56	108.50	6.8	17,333	0.04%
2024/03/12	32.7	109.51	35.1	109.36	109.50	-2.4	17,126	-0.01%
2024/03/11	88.6	107.97	45	107.82	108.00	43.5	17,118	0.25%
2024/03/08	278.7	117.37	263.2	113.16	111.00	15.6	16,932	0.09%	大買/大賣/
2024/03/07	183.6	112.68	185.3	112.06	116.50	-1.7	15,908	-0.01%	大買/大賣/
2024/03/06	91.9	100.12	147.2	101.46	106.00	-55.3	15,100	-0.37%	大賣/
2024/03/05	62.7	96.20	55.3	96.16	97.40	7.4	14,648	0.05%
2024/03/04	28.9	93.69	58.5	94.33	96.00	-29.6	14,373	-0.21%
2024/03/01	58.2	91.08	51.5	90.71	89.50	6.7	14,081	0.05%
2024/02/29	12.6	88.74	30.4	88.64	88.80	-17.8	13,941	-0.13%
2024/02/27	38.5	89.30	64.3	89.38	89.50	-25.8	13,798	-0.19%
2024/02/26	89.8	90.41	30.1	90.21	89.50	59.7	13,672	0.44%
2024/02/23	186.8	96.70	197.4	96.45	94.80	-10.7	13,380	-0.08%	大買/大賣/
2024/02/22	31.6	90.99	62.3	91.12	93.50	-30.8	12,613	-0.24%
2024/02/21	3.6	87.28	15.7	87.49	87.50	-12.1	12,220	-0.10%
2024/02/20	33.7	86.99	21.7	87.22	87.50	12	12,236	0.10%
2024/02/19	83.7	88.18	38.3	88.66	87.70	45.4	12,184	0.37%
2024/02/16	52.4	89.42	110.3	89.44	90.00	-57.9	12,467	-0.46%	大賣/
2024/02/15	36.4	85.36	82.4	85.23	85.40	-46	12,308	-0.37%
2024/02/05	4.8	82.21	11.8	82.35	82.20	-6.9	12,360	-0.06%
2024/02/02	24.5	82.26	6.3	82.65	82.20	18.2	12,331	0.15%
2024/02/01	7	82.86	70.3	83.15	82.70	-63.3	12,397	-0.51%
2024/01/31	5.1	83.90	6.3	84.05	84.00	-1.3	12,471	-0.01%
2024/01/30	6	83.90	20.9	83.81	84.00	-14.9	12,544	-0.12%
2024/01/29	17.2	83.71	5.3	83.21	83.80	11.9	12,818	0.09%
2024/01/26	5.2	82.66	17.2	82.46	82.90	-12	12,935	-0.09%
2024/01/25	4.1	82.33	6.2	82.98	82.20	-2.1	12,996	-0.02%
2024/01/24	11.3	81.97	45	82.51	82.10	-33.7	13,011	-0.26%
2024/01/23	60.4	83.06	69.8	82.84	82.10	-9.3	13,118	-0.07%
2024/01/22	27.1	83.22	57.1	83.57	84.10	-30	13,105	-0.23%
2024/01/19	65.7	81.72	65.6	81.43	81.30	0.1	13,040	0.00%
2024/01/18	67.1	79.82	76.6	79.83	79.70	-9.4	13,054	-0.07%
2024/01/17	35.4	77.92	25.5	77.96	77.20	10	12,876	0.08%
2024/01/16	30.2	78.18	85.1	78.45	78.60	-54.8	12,943	-0.42%
2024/01/15	53.7	76.87	78	77.16	77.70	-24.3	13,031	-0.19%
2024/01/12	130.6	76.17	87.9	75.98	75.60	42.7	13,705	0.31%	大買/
2024/01/11	120	79.18	62.3	78.36	78.00	57.7	13,452	0.43%	大買/
2024/01/10	35.2	81.35	3	81.40	81.80	32.1	13,327	0.24%
2024/01/09	14.3	82.03	22.2	82.40	82.10	-8	13,594	-0.06%
2024/01/08	35.4	81.94	1	81.60	81.60	34.4	13,718	0.25%
2024/01/05	9	82.62	10.2	83.11	82.90	-1.2	13,813	-0.01%
2024/01/04	26	82.50	12	81.95	83.10	14	13,979	0.10%
2024/01/03	14.2	83.27	4.2	83.11	83.50	10	14,150	0.07%
2024/01/02	26.5	85.08	29.8	84.60	84.00	-3.3	14,185	-0.02%
2023/12/29	11.2	84.85	13.4	85.24	84.90	-2.2	14,190	-0.02%
2023/12/28	67.4	86.05	69.5	86.39	84.90	-2.1	14,308	-0.01%
2023/12/27	56.2	85.01	38.9	84.85	85.70	17.3	14,290	0.12%
2023/12/26	28.2	83.94	9	83.98	83.60	19.2	14,317	0.13%
2023/12/25	23.3	83.08	15.6	83.23	83.50	7.7	14,444	0.05%
2023/12/22	43.5	83.57	24.5	84.18	83.60	19	14,493	0.13%
2023/12/21	34.2	83.74	18.9	83.84	83.40	15.2	14,491	0.11%
2023/12/20	24.2	85.62	22.6	85.72	85.40	1.6	14,549	0.01%
2023/12/19	64.3	85.33	55.2	85.24	84.20	9.1	14,821	0.06%
2023/12/18	74.5	86.73	33.4	85.69	85.40	41.1	15,115	0.27%
2023/12/15	221.5	92.25	242.9	90.40	89.00	-21.4	15,566	-0.14%	大買/大賣/
2023/12/14	123.4	94.22	125.4	94.26	93.50	-1.9	15,614	-0.01%	大買/大賣/
2023/12/13	69	87.29	66.7	88.24	89.50	2.3	15,275	0.02%
2023/12/12	22.5	85.66	41.4	85.31	85.90	-18.8	15,422	-0.12%
2023/12/11	9.6	83.07	3.6	82.80	83.20	6.1	15,458	0.04%
2023/12/08	46.5	84.09	19.5	84.63	83.30	27	15,508	0.17%
2023/12/07	31.8	85.46	34.2	85.50	85.50	-2.4	15,469	-0.02%
2023/12/06	18	85.19	66.1	85.44	86.50	-48.1	15,536	-0.31%
2023/12/05	25	83.20	17.7	83.20	83.10	7.3	15,445	0.05%
2023/12/04	11.1	83.86	29	84.18	84.20	-17.9	15,595	-0.11%
2023/12/01	8	82.11	7	82.31	82.80	1	15,713	0.01%
2023/11/30	20.2	81.56	52.2	82.33	82.80	-32.1	15,863	-0.20%
2023/11/29	41.1	81.98	8.1	82.01	81.40	33.1	15,901	0.21%
2023/11/28	12.1	82.67	48.6	82.53	83.00	-36.5	15,941	-0.23%
2023/11/27	12.4	81.04	10.4	81.17	80.80	2.1	16,119	0.01%
2023/11/24	20.3	81.42	10.2	81.40	81.50	10.2	16,501	0.06%
2023/11/23	9.2	82.36	20	82.65	82.10	-10.8	16,815	-0.06%
2023/11/22	36.1	81.81	13.3	81.63	81.60	22.8	17,409	0.13%
2023/11/21	31.2	83.10	9.1	82.91	82.70	22.1	18,374	0.12%
2023/11/20	24.4	83.25	18.3	83.27	83.10	6.1	19,793	0.03%
2023/11/17	13.9	85.16	15	85.21	85.10	-1.1	21,120	-0.01%
2023/11/16	35	83.94	39.2	84.11	84.20	-4.2	21,866	-0.02%
2023/11/15	149.8	85.48	76.2	85.11	83.80	73.5	21,919	0.34%	大買/
2023/11/14	76.6	88.12	113.5	88.16	88.00	-37	21,631	-0.17%	大賣/
2023/11/13	49.2	86.35	83	86.32	86.70	-33.8	21,514	-0.16%
2023/11/10	19.2	82.28	11	82.06	81.90	8.2	21,272	0.04%
2023/11/09	28.5	83.74	31	83.77	83.80	-2.5	21,402	-0.01%
2023/11/08	31.8	83.32	34.4	83.44	83.30	-2.6	21,354	-0.01%
2023/11/07	25.3	82.62	38	82.66	82.70	-12.7	21,273	-0.06%
2023/11/06	58.9	82.92	82.9	83.32	83.40	-24.1	21,321	-0.11%
2023/11/03	51.4	80.23	48.1	80.53	80.70	3.3	21,127	0.02%
2023/11/02	13.4	78.92	37	79.24	79.70	-23.6	21,266	-0.11%
2023/11/01	17.3	76.18	15	75.98	76.40	2.3	21,543	0.01%
2023/10/31	37.9	77.77	18.6	77.66	76.30	19.3	21,610	0.09%
2023/10/30	27.2	78.90	55.3	78.95	79.50	-28.1	21,667	-0.13%
2023/10/27	45.2	78.28	136.5	77.85	77.40	-91.4	21,895	-0.42%	大賣/
2023/10/26	243.7	79.47	219.5	79.24	79.60	24.2	21,955	0.11%	大買/大賣/
2023/10/25	128.4	83.15	68.9	82.73	82.00	59.4	21,828	0.27%	大買/
2023/10/24	102.5	83.71	125.7	83.63	83.10	-23.2	21,873	-0.11%	大買/大賣/
2023/10/23	145.4	84.80	81.7	83.90	82.70	63.7	21,761	0.29%	大買/
2023/10/20	390.7	85.94	364.7	86.02	86.30	26	21,715	0.12%	大買/大賣/
2023/10/19	91	83.87	184.8	83.93	84.90	-93.8	21,159	-0.44%	大賣/
2023/10/18	89.8	81.78	63.5	81.42	81.50	26.3	21,065	0.12%
2023/10/17	180	83.85	274.7	83.97	82.80	-94.7	20,917	-0.45%	大買/大賣/
2023/10/16	142.2	80.90	104.5	81.90	81.80	37.7	20,873	0.18%	大買/大賣/
2023/10/13	119.3	80.96	56.1	82.16	83.10	63.2	21,495	0.29%	大買/
2023/10/12	92.1	80.78	70.4	80.78	81.00	21.7	22,051	0.10%
2023/10/11	62	79.51	119.7	79.82	80.20	-57.6	22,115	-0.26%	大賣/
2023/10/06	35	77.94	26.6	78.38	77.70	8.4	22,640	0.04%
2023/10/05	24	77.75	39.7	78.03	78.50	-15.7	23,044	-0.07%
2023/10/04	39.5	76.38	26.2	76.70	76.70	13.3	23,162	0.06%
2023/10/03	28.3	78.58	35.2	78.55	78.10	-6.9	23,147	-0.03%
2023/10/02	18.2	77.95	76.7	77.95	78.80	-58.6	23,387	-0.25%
2023/09/28	65	76.81	25	76.54	76.00	40	23,479	0.17%
2023/09/27	57.1	76.82	45.2	76.94	77.60	11.8	23,476	0.05%
2023/09/26	32.1	77.54	31.1	77.79	77.10	1	23,741	0.00%
2023/09/25	154.3	78.07	158.7	77.86	77.60	-4.3	23,932	-0.02%	大買/大賣/
2023/09/22	210.2	76.44	186.2	76.73	77.50	24.1	23,834	0.10%	大買/大賣/
2023/09/21	54.2	74.00	102.7	74.06	74.60	-48.5	23,640	-0.21%	大賣/
2023/09/20	171.4	79.51	132.2	78.50	76.80	39.2	23,288	0.17%	大買/大賣/
2023/09/19	92.2	80.79	112.2	81.17	81.00	-20	22,863	-0.09%	大賣/
2023/09/18	55.7	79.63	20.1	79.70	79.60	35.6	22,663	0.16%
2023/09/15	47.3	80.29	70	80.12	80.90	-22.7	22,578	-0.10%
2023/09/14	66.1	77.83	61.2	77.87	78.00	4.9	22,160	0.02%
2023/09/13	35.3	76.79	28.7	76.91	76.80	6.6	21,988	0.03%
2023/09/12	21.4	77.66	31.2	77.82	78.10	-9.8	22,134	-0.04%
2023/09/11	32.3	77.72	31.5	77.45	76.90	0.8	22,150	0.00%
2023/09/08	25.7	78.69	22.5	78.74	79.00	3.2	22,392	0.01%
2023/09/07	63.1	79.28	57.2	79.34	78.90	5.9	22,961	0.03%
2023/09/06	43.5	78.74	46.1	78.78	79.80	-2.7	22,835	-0.01%
2023/09/05	21.5	77.17	56.3	77.59	78.20	-34.8	22,768	-0.15%
2023/09/04	52.8	76.95	68.1	77.20	77.90	-15.3	22,703	-0.07%
2023/09/01	38.1	76.12	55	76.32	75.80	-16.9	22,643	-0.07%
2023/08/31	59.4	76.53	36	76.76	76.80	23.4	22,620	0.10%
2023/08/30	139	77.31	97.9	77.70	77.20	41.1	22,525	0.18%	大買/
2023/08/29	60.3	75.49	107.7	75.17	75.10	-47.4	22,336	-0.21%	大賣/
2023/08/28	149.2	77.06	114.3	77.81	75.40	34.9	22,158	0.16%	大買/大賣/
2023/08/25	611.2	80.66	620.7	80.20	79.50	-9.5	21,702	-0.04%	大買/大賣/
2023/08/24	540	79.10	487.2	79.01	78.50	52.8	20,917	0.25%	大買/大賣/
2023/08/23	348.2	73.20	360.7	73.84	76.00	-12.6	19,945	-0.06%	大買/大賣/
2023/08/22	161	67.50	222.7	67.67	69.10	-61.7	19,126	-0.32%	大買/大賣/
2023/08/21	23.9	64.08	28.4	64.17	64.30	-4.5	18,387	-0.02%
2023/08/18	41.1	63.17	25	63.14	62.00	16.1	18,314	0.09%
2023/08/17	35.1	64.38	14	64.44	64.90	21.1	18,163	0.12%
2023/08/16	20.5	64.27	28.1	64.49	65.00	-7.6	18,000	-0.04%
2023/08/15	34	63.86	35.9	63.91	63.80	-1.9	17,878	-0.01%
2023/08/14	10.1	61.61	28.2	61.70	61.50	-18.1	17,739	-0.10%
2023/08/11	22.1	61.95	56.2	62.15	62.10	-34.2	17,691	-0.19%
2023/08/10	75.2	62.34	40	61.80	61.10	35.1	17,648	0.20%
2023/08/09	40.1	64.65	34.2	64.56	64.50	6	17,482	0.03%
2023/08/08	49.2	64.64	51.3	64.81	65.30	-2.2	17,322	-0.01%
2023/08/07	40.3	63.50	104.4	63.40	64.70	-64.1	17,058	-0.38%	大賣/
2023/08/04	30.5	59.91	45.6	59.65	60.40	-15.2	16,655	-0.09%
2023/08/02	53.2	60.51	35.6	60.85	60.70	17.6	16,548	0.11%
2023/08/01	86.3	61.50	157.9	61.32	61.60	-71.6	16,412	-0.44%	大賣/
2023/07/31	90.3	64.47	47.2	64.12	63.00	43.1	16,060	0.27%
2023/07/28	15.2	63.29	29.1	63.33	64.00	-13.9	15,798	-0.09%
2023/07/27	59.2	62.54	8.8	62.60	62.50	50.4	15,633	0.32%
2023/07/26	29.5	62.64	59.5	62.58	62.30	-30	15,534	-0.19%
2023/07/25	72	63.72	36.3	63.54	63.00	35.7	15,476	0.23%
2023/07/24	86.1	65.32	65	65.49	64.80	21.1	15,306	0.14%
2023/07/21	34.1	63.49	17.1	63.83	64.70	17	15,096	0.11%
2023/07/20	39.2	63.12	21.6	63.07	63.40	17.6	15,003	0.12%
2023/07/19	44.6	64.41	43.2	64.55	63.90	1.4	14,952	0.01%
2023/07/18	188.1	65.92	137	64.23	63.60	51.1	14,739	0.35%	大買/大賣/
2023/07/17	131.1	64.39	155.9	64.73	65.80	-24.8	13,989	-0.18%	大買/大賣/
2023/07/14	168.2	60.74	410.9	59.69	60.10	-242.7	13,234	-1.83%	大買/大賣/鉅額交易
2023/07/13	293	61.43	210.3	60.92	60.30	82.7	13,086	0.63%	大買/大賣/
2023/07/12	27.2	61.87	36.5	62.03	62.20	-9.4	12,423	-0.08%
2023/07/11	15.1	59.54	10.1	59.24	59.40	5	11,960	0.04%
2023/07/10	12	59.35	12.5	59.23	59.20	-0.5	11,789	0.00%
2023/07/07	35	59.93	55	60.22	59.50	-20	11,658	-0.17%
2023/07/06	73.1	59.84	4	59.53	59.50	69.1	11,377	0.61%
2023/07/05	15.3	60.28	21.1	60.33	60.00	-5.8	11,170	-0.05%
2023/07/04	131.7	61.22	90.5	61.58	61.30	41.2	10,970	0.38%	大買/
2023/07/03	98.5	58.80	114.1	59.50	59.40	-15.6	10,633	-0.15%	大賣/
2023/06/30	6	56.55	71	56.19	57.00	-65	10,402	-0.62%
2023/06/29	29.7	56.84	23.2	57.12	56.40	6.6	10,391	0.06%
2023/06/28	6.3	57.26	14	57.14	57.10	-7.7	10,290	-0.07%
2023/06/27	55	57.36	38.2	57.53	57.00	16.8	10,221	0.16%
2023/06/26	27.8	57.04	29.2	56.89	57.50	-1.4	10,041	-0.01%
2023/06/21	123.3	55.73	24.3	55.38	55.90	99	9,946	1.00%	大買/
2023/06/20	13.7	55.84	13.1	55.82	55.80	0.6	9,959	0.01%
2023/06/19	9.1	56.16	11	56.04	56.00	-1.9	10,045	-0.02%
2023/06/16	32.1	56.08	14.2	56.02	56.50	17.9	10,192	0.18%
2023/06/15	19.4	56.86	13.2	56.58	57.00	6.2	10,106	0.06%
2023/06/14	147.4	57.53	121.1	58.43	57.10	26.3	10,192	0.26%	大買/大賣/
2023/06/13	119.5	57.31	101.1	57.42	57.40	18.4	9,971	0.18%	大買/大賣/
2023/06/12	25.5	54.32	20.3	54.47	54.30	5.3	9,523	0.06%
2023/06/09	25	54.16	56.4	54.41	54.30	-31.4	9,602	-0.33%
2023/06/08	10.2	53.26	35	53.80	54.00	-24.8	9,694	-0.26%
2023/06/07	34.6	53.94	15.1	54.15	54.00	19.5	9,898	0.20%
2023/06/06	36.7	53.10	35	53.54	54.00	1.7	10,154	0.02%
2023/06/05	40.7	53.87	34.1	53.46	53.20	6.6	10,219	0.06%
2023/06/02	26.2	53.57	45.6	53.85	54.20	-19.4	10,214	-0.19%
2023/06/01	33.1	52.80	54.3	52.58	52.40	-21.1	10,221	-0.21%
2023/05/31	44.3	53.57	96.3	53.64	54.00	-52	10,527	-0.49%
2023/05/30	83.1	54.02	93.7	53.87	53.90	-10.6	10,350	-0.10%
2023/05/29	129.4	53.85	161.6	53.86	53.70	-32.2	10,133	-0.32%	大買/大賣/
2023/05/26	124.5	50.86	189.9	50.66	51.10	-65.4	9,625	-0.68%	大買/大賣/
2023/05/25	9.1	47.97	15	48.08	48.05	-6	9,130	-0.07%
2023/05/24	3.2	47.40	25.1	47.02	47.50	-21.9	9,076	-0.24%
2023/05/23	4	46.84	0.9	46.80	46.80	3.1	9,030	0.03%
2023/05/22	2	46.80	4	46.81	46.80	-2	9,023	-0.02%
2023/05/19	3.7	46.84	9	46.86	46.80	-5.3	9,029	-0.06%
2023/05/18	12.4	46.88	6.2	46.83	46.85	6.1	9,064	0.07%
2023/05/17	0.2	46.35	1.1	46.49	46.50	-0.9	9,120	-0.01%
2023/05/16	2	45.90	2	45.90	45.75	0	9,111	0.00%
2023/05/15	2.2	45.55	0	0.00	45.70	2.2	9,103	0.02%
2023/05/12	3	45.30	5	45.62	45.65	-2	9,124	-0.02%
2023/05/11	2	45.70	3	45.77	45.50	-1	9,170	-0.01%
2023/05/10	1.2	45.38	0	0.00	45.35	1.2	9,150	0.01%
2023/05/09	2.3	45.57	1	45.55	45.30	1.3	9,144	0.01%
2023/05/08	14.3	46.00	14	46.03	45.80	0.3	9,093	0.00%
2023/05/05	4.1	46.79	5	46.79	46.75	-1	9,065	-0.01%
2023/05/04	1.2	46.52	3.3	46.82	46.80	-2.1	9,252	-0.02%
2023/05/03	3	46.45	2	46.15	46.40	1	9,288	0.01%
2023/05/02	5.5	46.48	0	0.00	46.50	5.5	9,317	0.06%
2023/04/28	35	46.89	17.8	46.88	47.00	17.2	9,355	0.18%
2023/04/27	1.3	46.24	9	46.33	46.20	-7.7	9,239	-0.08%
2023/04/26	6.1	45.24	8	45.04	45.30	-1.9	9,119	-0.02%
2023/04/25	7.7	45.51	12.5	45.24	45.00	-4.7	9,014	-0.05%
2023/04/24	6.1	46.06	10	46.30	46.20	-3.9	8,867	-0.04%
2023/04/21	13.1	46.07	5	46.05	46.00	8.1	8,746	0.09%
2023/04/20	19	46.14	5	46.14	46.00	14	8,642	0.16%
2023/04/19	9.3	46.14	3.1	46.09	46.15	6.2	8,586	0.07%
2023/04/18	12.2	46.19	105.1	46.32	46.00	-92.9	8,503	-1.09%	大賣/
2023/04/17	31.9	46.70	12	46.70	46.65	19.9	8,340	0.24%
2023/04/14	7.2	47.57	5	47.42	47.55	2.2	8,111	0.03%
2023/04/13	12.1	48.04	6.3	48.09	47.80	5.9	8,039	0.07%
2023/04/12	10.1	48.66	4	48.70	48.60	6	7,993	0.08%
2023/04/11	0.1	48.60	2	48.77	48.60	-2	7,987	-0.02%
2023/04/10	15	48.05	106	47.96	48.20	-91	7,934	-1.15%	大賣/
2023/04/07	10	48.63	101	48.50	48.40	-91	7,887	-1.15%	大賣/
2023/04/06	5.2	48.22	8.1	48.11	48.80	-2.9	7,846	-0.04%
2023/03/31	233.2	49.12	3.1	49.14	48.50	230.1	7,815	2.94%	大買/鉅額交易
2023/03/30	18.2	48.58	12.5	48.57	48.70	5.7	7,833	0.07%
2023/03/29	15.3	47.90	2	47.83	47.70	13.3	7,854	0.17%
2023/03/28	6.1	48.38	18	48.39	48.50	-11.9	7,922	-0.15%
2023/03/27	6	48.35	12.4	48.77	48.90	-6.4	8,028	-0.08%
2023/03/24	13.3	49.32	11	49.32	49.20	2.3	8,079	0.03%
2023/03/23	4	49.25	118.3	49.22	49.80	-114.3	8,046	-1.42%	大賣/鉅額交易
2023/03/22	16.7	48.95	13.2	49.00	48.95	3.5	7,921	0.04%
2023/03/21	55.3	49.42	105.1	49.27	49.55	-49.8	7,808	-0.64%	大賣/
2023/03/20	23.4	49.77	21.7	49.90	49.55	1.8	7,610	0.02%
2023/03/17	13	49.06	29.4	49.16	49.30	-16.3	7,410	-0.22%
2023/03/16	7.7	47.98	12.1	48.26	48.35	-4.4	7,171	-0.06%
2023/03/15	18.2	48.78	24.3	48.68	48.85	-6	7,037	-0.09%
2023/03/14	13.6	47.63	21.1	47.73	47.65	-7.4	6,858	-0.11%
2023/03/13	136	47.29	46.3	46.73	47.75	89.7	6,668	1.35%	大買/
2023/03/10	28.2	47.75	45.6	47.48	46.95	-17.4	6,453	-0.27%
2023/03/09	20	48.51	34	48.60	48.90	-14	6,149	-0.23%
2023/03/08	4.4	46.44	225	47.31	47.45	-220.6	5,771	-3.82%	大賣/鉅額交易
2023/03/07	8	45.92	68.7	46.23	46.75	-60.7	5,559	-1.09%
2023/03/06	214.2	46.38	31.2	46.07	46.15	183.1	5,396	3.39%	大買/鉅額交易
2023/03/03	130	45.16	151.5	45.15	45.20	-21.5	5,146	-0.42%	大買/大賣/
2023/03/02	2	42.53	7	42.49	42.45	-5	4,671	-0.11%
2023/03/01	17	42.11	23.7	42.07	42.40	-6.7	4,643	-0.14%
2023/02/24	9.4	41.68	6.1	41.88	41.85	3.3	4,625	0.07%
2023/02/23	13	41.42	18.1	41.44	41.50	-5.1	4,586	-0.11%
2023/02/22	6	40.36	2.1	40.26	40.55	4	4,531	0.09%
2023/02/21	5	40.53	22.7	40.61	40.75	-17.7	4,560	-0.39%
2023/02/20	2	40.55	3.2	40.47	40.60	-1.2	4,665	-0.02%
2023/02/17	3.1	40.43	4	40.53	40.45	-1	4,728	-0.02%
2023/02/16	3	41.00	15.1	41.16	40.80	-12	4,819	-0.25%
2023/02/15	3	40.63	15.2	40.72	40.90	-12.2	4,838	-0.25%
2023/02/14	0	40.25	16	40.31	40.20	-16	4,785	-0.33%
2023/02/13	6.3	40.03	2.2	40.01	40.35	4.1	4,865	0.09%
2023/02/10	1.7	39.97	8	39.95	39.90	-6.3	4,933	-0.13%
2023/02/09	4.1	40.23	12	40.20	40.05	-7.9	4,944	-0.16%
2023/02/08	4.1	40.26	5.3	40.29	40.15	-1.2	4,924	-0.02%
2023/02/07	2	40.00	11.1	39.99	40.10	-9.1	4,906	-0.19%
2023/02/06	4.6	39.79	1	39.75	39.80	3.6	4,887	0.07%
2023/02/03	7.3	40.01	10.1	40.08	40.25	-2.9	4,884	-0.06%
2023/02/02	14.1	39.24	17.7	39.89	39.60	-3.6	4,861	-0.07%
2023/02/01	11	38.71	9.3	38.67	38.75	1.7	4,697	0.04%
2023/01/31	1	38.05	19	38.07	38.30	-18	4,729	-0.38%
2023/01/30	17.3	37.66	15.3	37.88	37.95	2.1	4,709	0.04%
2023/01/17	6	37.19	1.3	37.24	37.15	4.7	4,612	0.10%
2023/01/16	0	37.20	0.3	37.15	37.20	-0.3	4,617	-0.01%
2023/01/13	0	0.00	2.1	37.17	37.15	-2.1	4,653	-0.05%
2023/01/12	2.1	37.40	0.1	37.20	37.10	2	4,774	0.04%
2023/01/11	1.2	37.39	4	37.34	37.40	-2.9	4,821	-0.06%
2023/01/10	2	37.35	7.1	37.44	37.40	-5.1	4,888	-0.11%
2023/01/09	1	37.45	9.2	37.34	37.45	-8.2	4,950	-0.17%
2023/01/06	7	36.64	0	36.60	36.65	7	5,008	0.14%
2023/01/05	3	36.53	3.1	36.64	36.55	-0.1	5,056	0.00%
2023/01/04	8.1	36.50	2	36.40	36.40	6.1	5,141	0.12%
2023/01/03	1	36.05	18	36.45	36.60	-17	5,271	-0.32%
2022/12/29	2	36.00	1	35.50	35.95	1	5,427	0.02%
2022/12/28	4.1	35.95	18	36.02	36.10	-14	5,527	-0.25%
2022/12/27	3	36.58	2.5	36.58	36.55	0.5	5,584	0.01%
2022/12/26	0.1	36.40	0	36.30	36.40	0.1	5,674	0.00%
2022/12/23	14.4	36.18	3	36.27	36.40	11.4	5,789	0.20%
2022/12/22	7	37.08	6	37.10	37.05	1	5,841	0.02%
2022/12/21	4	36.78	3.4	36.80	36.50	0.6	5,838	0.01%
2022/12/20	5.1	37.07	19	37.21	36.65	-13.9	5,821	-0.24%
2022/12/19	2	37.15	11.4	37.23	37.50	-9.4	5,874	-0.16%
2022/12/16	0.1	36.40	1.1	36.68	37.15	-1	5,825	-0.02%
2022/12/15	2	36.40	45.1	36.78	36.85	-43.1	5,775	-0.75%
2022/12/14	2	36.43	4	36.49	36.45	-2	5,873	-0.03%
2022/12/13	25	35.98	25	36.10	36.10	0	5,964	0.00%
2022/12/12	21	35.35	22	35.79	35.95	-1	6,045	-0.02%
2022/12/09	6	35.43	0	0.00	35.60	6	6,252	0.10%
2022/12/08	19.2	35.03	2	35.35	35.10	17.2	6,287	0.27%
2022/12/07	29	35.29	21	35.40	35.10	8	6,322	0.13%
2022/12/06	3.5	35.85	1	36.00	35.75	2.5	6,284	0.04%
2022/12/05	22.3	36.29	5	36.25	36.20	17.3	6,256	0.28%
2022/12/02	24	36.45	41.1	36.50	36.40	-17.1	6,261	-0.27%
2022/12/01	10	36.10	14	36.24	36.20	-4	6,273	-0.06%
2022/11/30	1	35.50	2	35.60	35.55	-1	6,324	-0.02%
2022/11/29	0	0.00	7.1	35.25	35.25	-7.1	6,362	-0.11%
2022/11/28	33	34.95	31.3	35.07	35.05	1.7	6,434	0.03%
2022/11/25	9.2	35.22	2	35.25	35.05	7.2	6,495	0.11%
2022/11/24	0	0.00	0.1	35.50	35.45	-0.1	6,502	0.00%
2022/11/23	2	35.30	4	35.40	35.25	-2	6,578	-0.03%
2022/11/22	30	35.33	21.3	35.21	35.20	8.7	6,599	0.13%
2022/11/21	3	35.78	1	35.50	35.55	2	6,575	0.03%
2022/11/18	0	0.00	8	35.94	35.95	-8	6,581	-0.12%
2022/11/17	26	35.70	32	35.76	35.70	-6	6,541	-0.09%
2022/11/16	38.6	35.88	59	35.92	35.90	-20.4	6,553	-0.31%
2022/11/15	12	35.33	5	35.51	35.45	7	6,497	0.11%
2022/11/14	24	34.88	34	35.00	35.00	-10	6,481	-0.15%
2022/11/11	29	34.87	37.2	34.57	34.45	-8.2	6,433	-0.13%
2022/11/10	1.1	33.66	14	33.73	33.95	-13	6,385	-0.20%
2022/11/09	4	33.79	16.6	33.77	33.85	-12.6	6,445	-0.20%
2022/11/08	20.1	33.46	9	33.45	33.20	11.1	6,452	0.17%
2022/11/07	25	33.41	8	33.58	33.50	17	6,468	0.26%
2022/11/04	1.1	32.91	3.3	32.99	33.20	-2.2	6,532	-0.03%
2022/11/03	8	33.09	26	33.08	33.10	-18	6,646	-0.27%
2022/11/02	2.2	32.97	3.1	33.12	33.15	-0.9	6,894	-0.01%
2022/11/01	0	0.00	5	32.77	32.90	-5	7,026	-0.07%
2022/10/31	4.3	32.55	1	32.30	32.70	3.3	7,046	0.05%
2022/10/28	1	32.19	2	32.23	32.05	-1	7,048	-0.01%
2022/10/27	2.1	32.81	16	32.76	32.85	-13.9	7,087	-0.20%
2022/10/26	2	31.65	0	0.00	31.85	2	7,065	0.03%
2022/10/25	4	31.65	6.1	31.93	31.50	-2.1	7,057	-0.03%
2022/10/24	4.1	32.05	13	32.08	32.00	-8.9	7,097	-0.13%
2022/10/21	3	31.90	4.2	31.92	31.65	-1.2	7,129	-0.02%
2022/10/20	2	31.40	20.1	31.36	32.30	-18.1	7,157	-0.25%
2022/10/19	7.1	31.37	1	31.00	31.00	6.1	7,083	0.09%
2022/10/18	0.1	31.55	5	31.41	31.50	-4.9	7,060	-0.07%
2022/10/17	5.3	30.73	0	0.00	30.90	5.3	7,115	0.07%
2022/10/14	0	0.00	6	30.95	31.15	-6	7,343	-0.08%
2022/10/13	7.4	29.84	3	30.22	29.70	4.4	7,549	0.06%
2022/10/12	11.1	29.99	5	30.15	30.20	6.1	7,696	0.08%
2022/10/11	14.2	30.43	4	30.39	30.30	10.2	7,766	0.13%
2022/10/07	29	31.48	1	31.45	31.50	28	7,751	0.36%
2022/10/06	40.3	31.71	5	31.69	31.50	35.3	7,823	0.45%
2022/10/05	22	32.17	20.4	32.24	32.15	1.6	7,841	0.02%
2022/10/04	14.4	31.30	13.4	31.27	31.30	1	7,833	0.01%
2022/10/03	4.1	30.36	7.1	30.49	30.55	-3	7,941	-0.04%
2022/09/30	3.1	30.49	3	30.30	30.80	0.1	7,980	0.00%
2022/09/29	12.3	31.07	13	30.98	31.20	-0.7	8,007	-0.01%
2022/09/28	9.6	31.81	7	31.34	31.10	2.6	8,074	0.03%
2022/09/27	11.3	31.69	13.8	31.53	31.80	-2.5	8,040	-0.03%
2022/09/26	31.6	32.15	7	32.37	31.80	24.6	8,076	0.30%
2022/09/23	45.5	34.08	10	33.98	33.95	35.5	7,965	0.45%
2022/09/22	4	34.50	3	34.53	34.55	1	7,959	0.01%
2022/09/21	11.3	34.73	2	34.80	34.75	9.3	7,912	0.12%
2022/09/20	6.1	34.95	2	34.98	34.95	4.1	7,799	0.05%
2022/09/19	0	35.20	3	35.10	35.20	-3	7,699	-0.04%
2022/09/16	34.3	34.72	10	34.80	35.45	24.3	7,683	0.32%
2022/09/15	7	35.54	0	0.00	35.45	7	7,573	0.09%
2022/09/14	22.1	35.54	14	35.50	35.60	8.1	7,649	0.11%
2022/09/13	4	36.20	0	0.00	36.20	4	7,686	0.05%
2022/09/12	5	36.27	11	36.44	36.15	-6	7,749	-0.08%
2022/09/08	23	35.75	30	35.73	36.00	-7	7,818	-0.09%
2022/09/07	2	35.10	9.1	35.09	35.40	-7	7,840	-0.09%
2022/09/06	40.4	35.80	7	35.73	35.75	33.4	7,859	0.43%
2022/09/05	4	36.34	17	36.32	36.20	-13	7,856	-0.17%
2022/09/02	21.7	36.44	2	36.50	36.40	19.7	7,897	0.25%
2022/09/01	9.2	36.97	3	36.90	36.80	6.2	7,833	0.08%
2022/08/31	10.2	37.37	6	37.43	37.35	4.2	7,789	0.05%
2022/08/30	27.2	37.16	2	37.10	37.05	25.2	7,831	0.32%
2022/08/29	28	37.29	1	37.25	37.25	27	7,793	0.35%
2022/08/26	7	37.95	7.1	37.91	37.85	-0.1	7,830	0.00%
2022/08/25	26	37.66	0	0.00	37.60	26	7,832	0.33%
2022/08/24	12	37.64	45	37.62	37.55	-33	7,832	-0.42%
2022/08/23	52	37.71	13	37.69	37.60	39	7,886	0.49%
2022/08/22	11	38.35	3	38.27	38.20	8	7,937	0.10%
2022/08/19	14	38.19	28	38.18	38.20	-14	7,942	-0.18%
2022/08/18	9	37.56	5.3	37.65	37.45	3.7	7,931	0.05%
2022/08/17	4.1	37.89	0	0.00	37.75	4.1	7,956	0.05%
2022/08/16	2.4	37.99	10	38.05	38.05	-7.6	7,921	-0.10%
2022/08/15	11.1	38.09	8	37.98	38.00	3.1	7,870	0.04%
2022/08/12	9	37.68	20	37.67	37.70	-11	7,844	-0.14%
2022/08/11	30.1	37.26	2.5	37.17	37.20	27.6	7,930	0.35%
2022/08/10	28.1	36.81	14	37.09	36.65	14.1	7,926	0.18%
2022/08/09	54.5	37.44	25	37.27	37.25	29.5	7,859	0.38%
2022/08/08	51.2	38.64	6	38.54	38.70	45.2	7,656	0.59%
2022/08/05	8	39.88	33	39.96	40.00	-25	7,564	-0.33%
2022/08/04	20	39.61	20	39.48	39.60	0	7,623	0.00%
2022/08/03	21	39.05	13	39.23	39.45	8	7,664	0.10%
2022/08/02	7	38.55	12.4	38.95	39.05	-5.4	7,768	-0.07%
2022/08/01	6	38.89	1	39.10	39.15	5	8,114	0.06%
2022/07/29	2.1	39.05	25	38.98	39.25	-22.9	8,190	-0.28%
2022/07/28	4	39.07	13.1	39.10	39.10	-9.1	8,200	-0.11%
2022/07/27	6	38.37	8.6	38.40	38.75	-2.6	8,177	-0.03%
2022/07/26	1.1	38.20	13.7	38.36	37.90	-12.7	8,113	-0.16%
2022/07/25	15	38.45	9.8	38.64	38.50	5.2	8,077	0.06%
2022/07/22	24.4	38.53	19	39.02	38.70	5.4	8,068	0.07%
2022/07/21	52.6	37.95	2	37.95	38.25	50.6	7,973	0.63%
2022/07/20	24.5	40.75	32.3	40.59	40.60	-7.8	7,694	-0.10%
2022/07/19	31.7	39.37	26.1	39.42	39.85	5.5	7,433	0.07%
2022/07/18	14.6	38.84	6	38.97	39.00	8.6	7,236	0.12%
2022/07/15	6.6	37.88	7	37.96	38.00	-0.4	7,105	-0.01%
2022/07/14	12	37.08	12.1	36.75	37.25	-0.1	7,012	0.00%
2022/07/13	13	36.35	7	36.21	36.40	6	6,896	0.09%
2022/07/12	23.1	36.48	5	36.58	36.10	18.1	6,742	0.27%
2022/07/11	16	38.11	10	37.94	37.60	6	6,654	0.09%
2022/07/08	12	37.42	16.1	37.79	37.60	-4.1	6,479	-0.06%
2022/07/07	7	36.90	0.2	37.21	36.90	6.8	6,393	0.11%
2022/07/06	30.8	36.65	8	36.50	35.90	22.8	6,321	0.36%
2022/07/05	18	37.62	11	38.27	37.80	7	6,245	0.11%
2022/07/04	37.5	37.91	12	37.59	37.30	25.5	6,246	0.41%
2022/07/01	24.4	39.07	18.1	39.23	39.85	6.3	6,183	0.10%
2022/06/30	18.2	39.71	12.1	39.98	40.00	6.2	6,221	0.10%
2022/06/29	15.1	41.05	1.5	40.97	40.80	13.6	6,121	0.22%
2022/06/28	0	41.45	2	41.25	41.40	-2	6,072	-0.03%
2022/06/27	14	42.42	0	0.00	41.95	14	6,066	0.23%
2022/06/24	17	41.54	16	42.26	41.55	1	6,058	0.02%
2022/06/23	3	43.15	23.5	42.65	42.00	-20.5	5,984	-0.34%
2022/06/22	8.5	43.32	0	0.00	42.90	8.5	5,944	0.14%
2022/06/21	2	44.60	12.6	44.92	44.80	-10.6	5,880	-0.18%
2022/06/20	12	44.29	22.1	44.32	43.65	-10.1	5,863	-0.17%
2022/06/17	4.1	44.58	6.7	44.91	45.10	-2.6	5,805	-0.04%
2022/06/16	6	45.77	35	46.22	45.60	-29	5,731	-0.51%
2022/06/15	11	45.96	3	45.83	45.70	8	5,678	0.14%
2022/06/14	19.2	46.13	19.7	46.13	46.45	-0.5	5,638	-0.01%
2022/06/13	2	45.77	9.5	45.70	45.75	-7.5	5,585	-0.13%
2022/06/10	0	0.00	7	46.16	46.10	-7	5,513	-0.13%
2022/06/09	0	0.00	5.2	46.08	46.10	-5.2	5,542	-0.09%
2022/06/08	0	45.95	18	46.08	46.10	-18	5,564	-0.32%
2022/06/07	3	46.03	6.1	45.91	45.85	-3.1	5,540	-0.06%
2022/06/06	2	45.73	2.1	45.85	45.75	-0.1	5,547	0.00%
2022/06/02	2.3	45.47	23	45.41	45.50	-20.7	5,617	-0.37%
2022/06/01	37	45.66	18	45.86	45.80	19	5,716	0.33%
2022/05/31	28.3	45.50	50.1	45.59	45.85	-21.8	5,703	-0.38%
2022/05/30	43.5	44.96	44.2	45.10	45.30	-0.7	5,623	-0.01%
2022/05/27	0.2	44.40	8.1	44.20	44.30	-8	5,510	-0.14%
2022/05/26	6	44.25	3.3	43.89	43.75	2.8	5,481	0.05%
2022/05/25	2.3	44.24	16.2	44.34	44.30	-14	5,490	-0.25%
2022/05/24	3.1	44.15	10	44.30	44.30	-6.9	5,477	-0.13%
2022/05/23	12	43.78	10.2	43.88	44.10	1.8	5,464	0.03%
2022/05/20	23	44.39	12	44.24	44.20	11	5,485	0.20%
2022/05/19	12	44.40	40.4	44.46	44.60	-28.4	5,437	-0.52%
2022/05/18	19.2	44.12	13.4	43.99	43.90	5.8	5,257	0.11%
2022/05/17	4	43.50	16.1	43.64	43.75	-12.1	5,250	-0.23%
2022/05/16	19	43.32	2	43.13	43.10	17	5,274	0.32%
2022/05/13	7	42.73	62	42.75	42.85	-55	5,329	-1.03%
2022/05/12	9.3	42.80	9.6	42.47	42.30	-0.3	5,374	-0.01%
2022/05/11	12.9	43.30	12	42.98	42.95	0.9	5,321	0.02%
2022/05/10	8.8	42.45	14.2	42.73	43.50	-5.4	5,294	-0.10%
2022/05/09	773.1	42.96	135.4	43.09	42.90	637.7	5,261	12.12%	大買/大賣/鉅額交易
2022/05/06	6	41.90	13	41.94	41.95	-7	5,033	-0.14%
2022/05/05	14.3	41.03	68	40.99	41.45	-53.7	5,087	-1.06%
2022/05/04	39.2	40.47	10	40.39	40.30	29.2	5,082	0.57%
2022/05/03	17	40.73	19	40.72	40.95	-2	5,139	-0.04%
2022/04/29	28	40.85	10	41.08	40.45	18	5,298	0.34%
2022/04/28	8	40.78	5	40.63	40.75	3	5,426	0.06%
2022/04/27	20	39.61	15	39.47	40.00	5	5,568	0.09%
2022/04/26	8	40.26	0	0.00	40.05	8	5,716	0.14%
2022/04/25	5.3	40.23	0	0.00	40.15	5.3	6,094	0.09%
2022/04/22	2	40.88	2	40.95	40.95	0	6,438	0.00%
2022/04/21	12.1	41.12	5	41.10	41.05	7.1	6,726	0.10%
2022/04/20	7.2	41.13	0	0.00	41.20	7.2	7,050	0.10%
2022/04/19	2.1	41.20	0.4	41.25	41.25	1.7	7,090	0.02%
2022/04/18	18	40.74	0	40.85	40.80	18	7,145	0.25%
2022/04/15	11	40.75	6	40.88	40.80	5	7,203	0.07%
2022/04/14	17	41.25	11	41.23	41.30	6	7,439	0.08%
2022/04/13	7	40.77	13	41.05	41.35	-6	7,489	-0.08%
2022/04/12	7	40.54	0	0.00	40.80	7	7,539	0.09%
2022/04/11	12.1	41.09	2	40.75	40.60	10.1	7,536	0.13%
2022/04/08	25.5	40.88	2	41.05	41.00	23.5	7,539	0.31%
2022/04/07	11.7	40.78	8.3	40.63	40.40	3.4	7,544	0.05%
2022/04/06	28.5	41.05	11.1	41.30	41.00	17.4	7,518	0.23%
2022/04/01	7	42.19	25	42.22	42.20	-18	7,436	-0.24%
2022/03/31	3	42.88	1	42.95	42.85	2	7,439	0.03%
2022/03/30	2	42.95	3	43.00	42.95	-1	7,464	-0.01%
2022/03/29	9.2	42.96	4	42.95	42.75	5.2	7,520	0.07%
2022/03/28	11	42.89	10	42.83	43.00	1	7,552	0.01%
2022/03/25	27.2	43.10	23	43.09	43.05	4.2	7,579	0.06%
2022/03/24	12.5	43.12	10.3	42.96	43.35	2.2	7,553	0.03%
2022/03/23	13	43.08	13.1	43.13	43.00	-0.1	7,577	0.00%
2022/03/22	3.1	42.84	6	42.90	43.00	-2.9	7,554	-0.04%
2022/03/21	11.1	42.82	6	42.73	42.85	5.1	7,585	0.07%
2022/03/18	5	42.60	7	42.44	42.45	-2	7,601	-0.03%
2022/03/17	28	42.62	5	42.50	42.60	23	7,608	0.30%
2022/03/16	3	42.07	2	42.38	42.25	1	7,664	0.01%
2022/03/15	2.1	42.32	1	42.85	42.10	1.1	7,758	0.01%
2022/03/14	1	43.10	14	42.81	43.05	-13	7,849	-0.17%
2022/03/11	4	42.19	6	42.52	42.00	-2	8,015	-0.02%
2022/03/10	18.4	42.53	7	42.71	42.45	11.4	8,067	0.14%
2022/03/09	5	41.93	0.1	42.00	41.85	4.9	8,128	0.06%
2022/03/08	18.7	41.37	1	41.30	41.95	17.7	8,125	0.22%
2022/03/07	20.4	42.26	17	42.93	41.95	3.4	8,102	0.04%
2022/03/04	0	0.00	7	43.96	43.90	-7	8,164	-0.09%
2022/03/03	3	44.00	0	0.00	44.10	3	8,221	0.04%
2022/03/02	0	43.65	4	43.64	43.60	-4	8,265	-0.05%
2022/03/01	100	43.55	103	43.80	43.85	-3	8,275	-0.04%	大賣/
2022/02/25	5.3	43.43	14	43.53	43.50	-8.7	8,379	-0.10%
2022/02/24	15.4	42.86	37	42.68	42.75	-21.7	8,484	-0.26%
2022/02/23	7	43.45	5.3	43.55	43.60	1.7	8,540	0.02%
2022/02/22	22.2	43.37	8.1	43.41	43.10	14.1	8,781	0.16%
2022/02/21	12.1	44.03	6.3	44.10	44.05	5.8	8,895	0.07%
2022/02/18	3	43.65	4.4	44.21	44.15	-1.4	9,131	-0.02%
2022/02/17	10.1	44.26	14	44.39	44.10	-3.9	9,325	-0.04%
2022/02/16	11.3	44.00	15	44.08	43.80	-3.7	9,300	-0.04%
2022/02/15	112	43.02	106	43.30	43.55	6	9,336	0.06%	大買/大賣/
2022/02/14	19.3	43.46	3	43.37	43.30	16.3	9,283	0.18%
2022/02/11	24.3	44.36	5.1	44.36	44.40	19.1	9,287	0.21%
2022/02/10	14.2	44.51	10.2	44.50	44.55	4	9,345	0.04%
2022/02/09	39.1	44.13	25.2	44.12	44.15	13.9	9,452	0.15%
2022/02/08	20.3	43.88	10	43.83	43.90	10.3	9,519	0.11%
2022/02/07	17.1	44.08	10	43.98	44.05	7.1	9,492	0.07%
2022/01/26	25.2	45.25	18	45.00	44.80	7.1	9,626	0.07%
2022/01/25	9.1	45.48	6	45.53	45.30	3.1	9,594	0.03%
2022/01/24	28	45.76	18.8	45.42	45.85	9.3	9,536	0.10%
2022/01/21	20.1	45.96	16.3	46.17	46.10	3.8	9,462	0.04%
2022/01/20	6	46.94	27.4	47.18	46.70	-21.4	9,371	-0.23%
2022/01/19	12	47.20	34.4	46.99	47.20	-22.4	9,285	-0.24%
2022/01/18	73.3	47.10	88.6	47.33	47.05	-15.3	9,156	-0.17%
2022/01/17	43.7	45.90	86	46.10	46.90	-42.3	8,785	-0.48%
2022/01/14	78.7	45.00	49.3	44.61	44.40	29.4	8,478	0.35%
2022/01/13	20.3	45.10	57.4	45.13	45.45	-37.1	8,344	-0.44%
2022/01/12	8	43.94	11	44.23	44.05	-3	8,048	-0.04%
2022/01/11	4.1	44.70	19.4	44.58	44.45	-15.4	8,062	-0.19%
2022/01/10	18.3	44.47	13.6	44.37	44.30	4.7	8,080	0.06%
2022/01/07	19.7	45.02	55.1	44.92	44.65	-35.4	8,121	-0.44%
2022/01/06	17	44.30	3	44.28	44.25	14	7,967	0.18%
2022/01/05	10	44.70	22.5	44.84	44.85	-12.5	8,068	-0.16%
2022/01/04	4.3	44.56	15.4	44.66	44.50	-11.1	8,123	-0.14%
2022/01/03	12	44.92	17.6	44.98	44.55	-5.6	8,241	-0.07%
2021/12/30	3.2	44.78	16.3	44.76	44.80	-13.1	8,248	-0.16%
2021/12/29	11.4	44.42	7	44.39	44.55	4.4	8,294	0.05%
2021/12/28	20.4	44.57	25	44.64	44.60	-4.6	8,383	-0.05%
2021/12/27	23.3	43.94	16	44.06	44.10	7.3	8,461	0.09%
2021/12/24	6	43.68	5.1	43.71	43.80	0.9	8,583	0.01%
2021/12/23	11	43.56	5	43.88	43.55	6	8,691	0.07%
2021/12/22	24.4	43.33	3	43.15	43.20	21.4	8,729	0.24%
2021/12/21	4.1	43.55	7	43.52	43.25	-2.9	8,726	-0.03%
2021/12/20	10	43.34	7.5	43.29	43.20	2.5	8,778	0.03%
2021/12/17	22.2	43.62	1	43.95	43.40	21.2	8,825	0.24%
2021/12/16	5	44.07	4.1	44.08	44.20	0.9	8,878	0.01%
2021/12/15	15	43.92	6.1	44.07	43.75	8.9	8,968	0.10%
2021/12/14	4.2	43.78	7.3	43.90	43.70	-3.1	8,976	-0.03%
2021/12/13	1.3	44.55	5.4	44.64	44.40	-4.1	8,972	-0.05%
2021/12/10	16.1	44.29	6	44.37	44.30	10	9,003	0.11%
2021/12/09	34.3	44.50	36.3	44.81	44.40	-2	8,952	-0.02%
2021/12/08	19.1	45.39	22.2	45.34	45.05	-3.1	8,880	-0.03%
2021/12/07	24.8	45.26	31.5	45.30	45.45	-6.7	8,841	-0.08%
2021/12/06	23.4	44.52	15.4	44.66	44.95	8	8,837	0.09%
2021/12/03	17.1	44.15	29.2	44.19	44.40	-12.1	8,939	-0.14%
2021/12/02	21.1	43.80	11.1	43.89	43.70	10	8,947	0.11%
2021/12/01	12	43.81	13.2	43.92	43.95	-1.2	9,079	-0.01%
2021/11/30	21	43.66	30.3	43.58	43.60	-9.3	9,205	-0.10%
2021/11/29	19	41.96	25.3	42.18	42.50	-6.3	9,143	-0.07%
2021/11/26	15	42.13	11	42.41	42.05	4	9,212	0.04%
2021/11/25	1	42.95	33	43.17	42.95	-32	9,266	-0.35%
2021/11/24	34.1	42.75	18.1	42.91	42.70	16	9,364	0.17%
2021/11/23	5	42.56	130.4	43.07	43.50	-125.3	9,533	-1.31%	大賣/鉅額交易
2021/11/22	55	43.43	19	43.71	43.35	36	9,606	0.37%
2021/11/19	12.2	44.26	38.4	44.41	43.90	-26.2	9,575	-0.27%
2021/11/18	27	43.60	15.1	43.64	43.45	11.9	9,504	0.13%
2021/11/17	33.6	43.47	51.6	43.47	43.70	-18	9,519	-0.19%
2021/11/16	28.3	42.67	69.1	42.70	42.70	-40.9	9,470	-0.43%
2021/11/15	35.1	42.14	6	42.21	42.15	29.1	9,658	0.30%
2021/11/12	52	41.92	55.1	42.12	42.10	-3.1	9,883	-0.03%
2021/11/11	50.1	41.65	12.4	41.66	41.55	37.7	9,948	0.38%
2021/11/10	32	41.52	25.2	41.88	41.95	6.8	10,023	0.07%
2021/11/09	49	41.70	20	41.72	41.85	29	10,240	0.28%
2021/11/08	22.1	42.18	9.4	41.98	41.95	12.7	10,328	0.12%
2021/11/05	11.2	41.36	23.5	41.54	41.70	-12.3	10,385	-0.12%
2021/11/04	8.2	40.88	11	40.97	40.80	-2.8	10,453	-0.03%
2021/11/03	65	40.87	58.1	40.62	40.40	6.9	10,693	0.06%
2021/11/02	2.1	40.20	3	40.02	39.80	-1	11,144	-0.01%
2021/11/01	2.2	40.10	4.1	39.98	40.10	-1.9	11,539	-0.02%
2021/10/29	6.2	39.82	6.1	39.73	39.75	0.2	11,778	0.00%
2021/10/28	7.2	40.25	23.2	40.24	40.40	-16	12,145	-0.13%
2021/10/27	6.1	39.68	14	39.48	39.85	-7.9	12,199	-0.06%
2021/10/26	10	39.41	11	39.52	39.55	-1	12,337	-0.01%
2021/10/25	8	39.03	8	38.99	39.15	0	12,350	0.00%
2021/10/22	1	39.05	36	39.06	39.05	-35	12,519	-0.28%
2021/10/21	10.1	38.79	3.4	39.11	38.55	6.7	12,623	0.05%
2021/10/20	12.5	39.01	4.6	39.17	38.90	7.9	12,654	0.06%
2021/10/19	14	38.76	6.1	38.93	39.05	8	13,078	0.06%
2021/10/18	5.1	38.21	7	38.23	38.35	-1.9	13,627	-0.01%
2021/10/15	44.1	38.02	5.3	38.17	38.10	38.8	13,738	0.28%
2021/10/14	4.2	36.87	11	36.63	37.00	-6.8	13,781	-0.05%
2021/10/13	11.6	37.06	4.4	37.29	36.80	7.2	13,838	0.05%
2021/10/12	18.1	38.05	2	38.10	37.80	16.1	13,899	0.12%
2021/10/08	33.8	39.17	5	39.42	38.70	28.8	13,892	0.21%
2021/10/07	7.2	40.00	15.5	40.10	40.10	-8.4	14,076	-0.06%
2021/10/06	4.3	39.60	3.3	39.68	39.40	1	14,217	0.01%
2021/10/05	12.2	38.35	12	38.45	39.25	0.2	14,173	0.00%
2021/10/04	18.1	39.72	12.1	39.63	39.35	6	14,136	0.04%
2021/10/01	25.7	39.91	15.6	39.95	39.65	10.1	14,055	0.07%
2021/09/30	16.2	40.38	14	40.70	40.95	2.2	14,001	0.02%
2021/09/29	21.5	40.81	7.1	40.93	40.80	14.4	13,955	0.10%
2021/09/28	14.3	41.56	14	41.63	41.70	0.3	13,913	0.00%
2021/09/27	35.3	42.19	5.3	42.40	42.00	30	13,964	0.22%
2021/09/24	26	42.82	13	42.76	42.55	13	14,118	0.09%
2021/09/23	9.5	43.07	13	43.25	42.50	-3.5	14,522	-0.02%
2021/09/22	23.1	42.15	21	42.23	42.00	2.1	14,621	0.01%
2021/09/17	29.1	43.12	16	43.14	43.20	13.1	14,532	0.09%
2021/09/16	5	43.30	4.3	43.31	43.30	0.7	14,546	0.00%
2021/09/15	9.1	43.47	3.2	43.69	43.30	5.9	14,604	0.04%
2021/09/14	9	44.03	17	44.01	43.80	-8	14,696	-0.05%
2021/09/13	29	44.40	5	44.47	44.20	24	14,719	0.16%
2021/09/10	22.1	44.52	24.1	44.36	44.85	-2	14,779	-0.01%
2021/09/09	28.2	43.65	14	43.73	43.80	14.2	14,891	0.10%
2021/09/08	25	44.09	26	44.35	43.65	-1	14,809	-0.01%
2021/09/07	15.2	45.37	15.2	45.47	45.35	0	14,746	0.00%
2021/09/06	44.4	46.17	16	46.47	45.75	28.4	14,931	0.19%
2021/09/03	23.1	46.19	33.4	46.08	46.40	-10.3	14,894	-0.07%
2021/09/02	21.2	45.74	8.1	45.56	45.00	13.1	14,901	0.09%
2021/09/01	15.1	45.82	57.1	45.86	46.40	-42	15,023	-0.28%
2021/08/31	9.8	45.11	22.8	45.39	45.60	-13.1	15,439	-0.08%
2021/08/30	63.3	45.84	46	45.90	45.75	17.3	16,206	0.11%
2021/08/27	111.7	45.83	99.4	45.87	45.65	12.3	16,528	0.07%	大買/
2021/08/26	68.6	44.92	54.1	44.79	45.15	14.5	16,705	0.09%
2021/08/25	11.6	43.85	14	43.79	44.10	-2.4	16,597	-0.01%
2021/08/24	18.5	42.96	31.1	43.03	43.55	-12.6	16,622	-0.08%
2021/08/23	12.1	42.59	9	42.66	42.70	3	16,568	0.02%
2021/08/20	13.1	41.15	29	41.41	41.50	-15.9	16,508	-0.10%
2021/08/19	78.4	41.30	3.2	41.14	40.70	75.2	16,358	0.46%
2021/08/18	28.3	44.12	20.1	43.96	45.00	8.2	16,058	0.05%
2021/08/17	22.2	43.91	24.3	43.43	43.20	-2.1	15,951	-0.01%
2021/08/16	15.5	44.97	15.6	44.95	44.70	-0.1	15,867	0.00%
2021/08/13	81.5	45.90	52.1	45.78	45.00	29.4	15,826	0.19%
2021/08/12	56.1	47.82	38.1	47.99	47.80	18	15,645	0.12%
2021/08/11	43.1	47.96	54	47.65	48.00	-10.9	15,673	-0.07%
2021/08/10	42.1	48.21	79.5	48.02	47.85	-37.3	15,655	-0.24%
2021/08/09	61.6	49.43	73.2	49.64	48.55	-11.6	15,611	-0.07%
2021/08/06	114.6	50.57	129.7	50.62	50.30	-15.2	15,392	-0.10%	大買/大賣/
2021/08/05	37.2	49.21	79.7	48.70	49.90	-42.5	14,917	-0.28%
2021/08/04	38.4	48.27	30.2	48.25	48.20	8.2	14,926	0.06%
2021/08/03	101.6	48.08	67.9	48.15	48.00	33.7	14,942	0.23%	大買/
2021/08/02	15.3	47.24	27.1	47.06	46.95	-11.8	14,837	-0.08%
2021/07/30	45.1	46.86	19	46.84	46.40	26.1	14,908	0.17%
2021/07/29	9	45.90	26.3	46.13	45.95	-17.3	14,939	-0.12%
2021/07/28	48.3	45.30	37	45.51	45.50	11.3	15,218	0.07%
2021/07/27	25.7	47.51	34.1	47.38	46.85	-8.4	15,622	-0.05%
2021/07/26	22.3	47.26	65.7	47.36	47.50	-43.4	15,735	-0.28%
2021/07/23	138.9	47.75	77.1	47.42	46.75	61.8	16,097	0.38%	大買/
2021/07/22	137.4	47.20	149.4	47.40	47.95	-12	16,173	-0.07%	大買/大賣/
2021/07/21	15	45.28	18.2	45.30	45.30	-3.2	15,801	-0.02%
2021/07/20	6.3	45.18	26	45.16	45.00	-19.7	16,259	-0.12%
2021/07/19	33.1	45.58	16	45.59	45.50	17.1	16,640	0.10%
2021/07/16	30.3	45.03	16.2	45.44	45.40	14.1	16,877	0.08%
2021/07/15	19.2	44.87	15	44.83	44.90	4.2	16,870	0.02%
2021/07/14	70.1	45.29	77	45.39	44.65	-6.9	16,873	-0.04%
2021/07/13	32	44.49	22.3	44.66	43.80	9.8	16,669	0.06%
2021/07/12	9.1	44.10	11.6	44.18	44.40	-2.5	16,762	-0.01%
2021/07/09	18.2	43.88	26	43.82	43.60	-7.8	17,134	-0.05%
2021/07/08	19	43.98	11	43.96	43.70	8	17,389	0.05%
2021/07/07	29.3	44.05	31.9	44.17	44.00	-2.6	17,613	-0.01%
2021/07/06	20.8	44.29	18	44.28	44.40	2.8	17,740	0.02%
2021/07/05	51.1	44.21	36	44.22	44.35	15.1	18,039	0.08%
2021/07/02	17.3	43.57	11.1	43.50	43.60	6.1	18,269	0.03%
2021/07/01	43.2	44.12	31	44.06	43.85	12.2	18,418	0.07%
2021/06/30	60.1	44.45	63.8	44.22	44.90	-3.7	18,515	-0.02%
2021/06/29	20.3	42.95	75.2	43.03	42.70	-54.9	18,224	-0.30%
2021/06/28	4	42.23	9	42.23	42.25	-5	18,307	-0.03%
2021/06/25	25	42.30	11.1	42.46	42.15	13.9	18,503	0.08%
2021/06/24	11	42.66	11	42.65	42.40	0	18,544	0.00%
2021/06/23	9	42.68	97	42.38	42.90	-88	18,583	-0.47%
2021/06/22	18.1	41.74	22.2	41.66	41.50	-4.1	18,627	-0.02%
2021/06/21	153.1	41.74	82.1	42.17	41.50	71	18,935	0.38%	大買/
2021/06/18	37.1	42.80	8	43.05	42.25	29.1	19,272	0.15%
2021/06/17	14.1	42.77	109.2	42.86	43.15	-95.1	19,283	-0.49%	大賣/
2021/06/16	10.3	42.12	13	42.24	42.10	-2.7	19,353	-0.01%
2021/06/15	95.6	42.15	50.1	42.60	42.25	45.5	19,551	0.23%
2021/06/11	26.7	42.60	44.1	42.66	42.90	-17.4	19,508	-0.09%
2021/06/09	34.2	41.89	43	41.85	41.75	-8.8	19,931	-0.04%
2021/06/08	140.2	41.45	79.1	41.73	42.15	61.1	19,895	0.31%	大買/
2021/06/07	201.8	41.38	233.1	41.53	42.50	-31.3	19,582	-0.16%	大買/大賣/
2021/06/04	422.2	41.75	551.8	41.56	41.70	-129.6	18,871	-0.69%	大買/大賣/鉅額交易
2021/06/03	270.5	42.04	166.6	41.88	42.20	103.9	18,658	0.56%	大買/大賣/鉅額交易
2021/06/02	73	43.20	33.5	43.27	43.20	39.5	18,344	0.22%
2021/06/01	26	43.92	36.1	44.10	43.75	-10.1	18,349	-0.05%
2021/05/31	59.1	43.08	13	43.19	43.20	46.1	18,448	0.25%
2021/05/28	31.2	42.74	29	42.65	42.75	2.2	18,646	0.01%
2021/05/27	9	41.50	5	41.75	41.80	4	18,853	0.02%
2021/05/26	25	42.09	20	42.25	42.00	5	19,296	0.03%
2021/05/25	62	41.91	49.1	42.02	42.05	12.9	19,952	0.06%
2021/05/24	76.3	40.04	69	40.52	40.65	7.3	20,057	0.04%
2021/05/21	4.1	40.47	6.1	40.56	40.40	-2	20,314	-0.01%
2021/05/20	28.2	40.55	20	40.33	40.20	8.2	20,574	0.04%
2021/05/19	30	41.05	10	41.04	41.30	20	20,746	0.10%
2021/05/18	22.2	41.71	18.1	41.54	42.15	4.1	20,833	0.02%
2021/05/17	22.4	39.54	88	39.89	39.45	-65.6	21,273	-0.31%
2021/05/14	17.3	42.88	18	42.37	42.25	-0.7	21,595	0.00%
2021/05/13	67.6	41.98	47.1	42.07	42.05	20.5	21,551	0.10%
2021/05/12	98.4	43.74	98.3	43.18	42.95	0.1	21,471	0.00%
2021/05/11	53.4	46.60	49.6	46.27	45.80	3.8	21,214	0.02%
2021/05/10	46.9	48.17	41	48.08	47.50	5.9	21,168	0.03%
2021/05/07	21.5	47.33	20.1	46.95	47.45	1.4	21,180	0.01%
2021/05/06	52.4	46.12	34.3	46.04	45.90	18	21,406	0.08%
2021/05/05	77.3	47.63	31.7	48.22	46.50	45.6	21,485	0.21%
2021/05/04	56.4	47.96	296.5	47.34	48.15	-240	21,815	-1.10%	大賣/鉅額交易
2021/05/03	22.8	49.71	75.4	49.40	49.00	-52.6	22,292	-0.24%
2021/04/29	118.2	50.50	164.5	50.48	49.50	-46.3	23,405	-0.20%	大買/大賣/
2021/04/28	131.5	49.70	105.1	49.57	49.10	26.5	24,532	0.11%	大買/大賣/
2021/04/27	34.4	47.76	69.2	47.92	48.20	-34.8	25,227	-0.14%
2021/04/26	163.4	47.57	90.3	47.60	48.30	73.1	26,626	0.27%	大買/
2021/04/23	25	44.81	94.9	44.95	45.35	-69.9	26,528	-0.26%
2021/04/22	219	44.26	42.2	44.58	43.30	176.9	26,358	0.67%	大買/鉅額交易
2021/04/21	51.1	44.09	30.6	44.13	44.25	20.6	26,227	0.08%
2021/04/20	111	43.98	33.2	44.03	43.90	77.8	26,415	0.29%	大買/
2021/04/19	30.2	43.71	21.9	43.77	43.65	8.3	26,773	0.03%
2021/04/16	130.5	43.95	131.2	44.14	44.15	-0.7	26,857	0.00%	大買/大賣/
2021/04/15	22.4	43.54	509.6	42.95	44.20	-487.2	26,749	-1.82%	大賣/鉅額交易
2021/04/14	70.4	41.88	166.5	42.00	42.20	-96.1	26,563	-0.36%	大賣/
2021/04/13	66.3	42.58	118	42.87	42.15	-51.7	26,563	-0.19%	大賣/
2021/04/12	58.4	43.73	27.2	43.61	43.30	31.2	26,408	0.12%
2021/04/09	45.5	44.27	62.9	44.28	44.05	-17.4	26,281	-0.07%
2021/04/08	72.1	43.31	53.3	42.93	43.45	18.8	25,988	0.07%
2021/04/07	96.4	42.18	25	42.20	42.65	71.4	25,720	0.28%
2021/04/06	106.6	42.30	30.3	42.31	42.10	76.3	25,599	0.30%	大買/
2021/04/01	327.1	41.81	30.9	41.67	41.80	296.2	25,473	1.16%	大買/鉅額交易
2021/03/31	113.8	41.66	357	41.59	41.20	-243.2	25,433	-0.96%	大買/大賣/鉅額交易
2021/03/30	16.6	41.30	38.8	41.36	41.55	-22.2	25,216	-0.09%
2021/03/29	52	41.07	83	41.12	41.05	-31	25,118	-0.12%
2021/03/26	1.4	40.83	35.2	40.87	40.90	-33.8	25,136	-0.13%
2021/03/25	43.3	40.85	68	40.72	40.65	-24.7	25,178	-0.10%
2021/03/24	117.1	41.10	42.1	41.38	40.95	75	25,342	0.30%	大買/
2021/03/23	201.6	41.29	130	41.18	41.75	71.6	25,030	0.29%	大買/大賣/
2021/03/22	94.9	40.19	110	40.14	40.70	-15.1	24,663	-0.06%	大賣/
2021/03/19	56.2	40.76	217.3	40.81	40.75	-161	24,615	-0.65%	大賣/鉅額交易
2021/03/18	287.2	41.22	63	41.16	41.25	224.1	24,511	0.91%	大買/鉅額交易
2021/03/17	54.5	40.91	38	40.85	40.80	16.5	24,440	0.07%
2021/03/16	39.5	40.92	40	40.90	40.85	-0.5	24,448	0.00%
2021/03/15	95.6	40.73	90.7	40.72	40.45	4.9	24,404	0.02%
2021/03/12	34.8	40.13	32.1	40.02	39.90	2.7	24,207	0.01%
2021/03/11	26	39.92	115	39.85	40.05	-89	24,412	-0.36%	大賣/
2021/03/10	32	39.39	75.2	39.42	39.55	-43.2	24,513	-0.18%
2021/03/09	32.2	38.82	31	38.96	39.20	1.1	24,606	0.00%
2021/03/08	81.1	38.79	10	38.58	38.30	71.1	24,552	0.29%
2021/03/05	32	38.01	73	38.26	38.35	-41	24,623	-0.17%
2021/03/04	117	38.66	27.3	38.72	38.60	89.7	24,985	0.36%	大買/
2021/03/03	50.4	39.16	12	39.16	39.25	38.4	25,092	0.15%
2021/03/02	62.2	40.04	102.1	40.08	39.80	-40	24,993	-0.16%	大賣/
2021/02/26	102.2	39.90	65	39.93	39.80	37.2	24,837	0.15%	大買/
2021/02/25	58	40.12	117.3	40.16	40.90	-59.3	24,744	-0.24%	大賣/
2021/02/24	43	39.50	35.1	39.52	39.00	8	24,510	0.03%
2021/02/23	68.5	39.26	72.2	39.21	39.25	-3.7	24,294	-0.02%
2021/02/22	94.2	40.06	70.7	40.05	40.10	23.5	24,004	0.10%
2021/02/19	29.8	39.86	37.3	39.85	40.35	-7.5	23,748	-0.03%
2021/02/18	78.4	40.09	88.3	40.21	40.20	-9.9	23,590	-0.04%
2021/02/17	183.4	40.13	184.2	40.14	40.00	-0.9	23,461	0.00%	大買/大賣/
2021/02/05	79.2	38.19	111.8	38.19	38.50	-32.7	22,871	-0.14%	大賣/
2021/02/04	18.1	36.96	8	36.94	36.75	10.1	22,454	0.04%
2021/02/03	75	37.49	21	37.25	37.10	54	22,491	0.24%
2021/02/02	25.8	37.69	7.1	37.78	37.80	18.7	22,519	0.08%
2021/02/01	24.1	36.59	79.2	36.52	37.15	-55.2	22,540	-0.24%
2021/01/29	37.4	38.04	470.8	37.99	37.00	-433.4	22,711	-1.91%	大賣/鉅額交易
2021/01/28	39.8	38.07	91.2	37.98	38.40	-51.4	22,829	-0.23%
2021/01/27	46.5	38.93	59.1	39.18	39.10	-12.7	22,665	-0.06%
2021/01/26	136.2	40.00	110.1	40.01	39.15	26	22,378	0.12%	大買/大賣/
2021/01/25	343.3	41.29	202.6	40.77	40.75	140.6	21,777	0.65%	大買/大賣/鉅額交易
2021/01/22	161.8	40.18	377.2	40.36	41.20	-215.5	20,793	-1.04%	大買/大賣/鉅額交易
2021/01/21	336.4	39.80	350.5	39.63	39.00	-14.2	19,476	-0.07%	大買/大賣/
2021/01/20	355.8	38.70	230	38.73	39.00	125.8	17,878	0.70%	大買/大賣/鉅額交易
2021/01/19	327.7	38.82	308	38.86	38.30	19.8	16,726	0.12%	大買/大賣/
2021/01/18	72.6	36.30	150.7	36.67	37.00	-78.1	15,165	-0.51%	大賣/
2021/01/15	41.6	36.28	59.2	36.38	36.20	-17.6	14,684	-0.12%
2021/01/14	37.1	36.44	60.2	36.46	36.40	-23.2	14,456	-0.16%
2021/01/13	36.6	36.20	65.6	36.29	36.40	-29	14,276	-0.20%
2021/01/12	56.2	36.17	120	36.26	35.75	-63.8	14,089	-0.45%	大賣/
2021/01/11	49.8	35.75	35	35.77	35.95	14.8	13,640	0.11%
2021/01/08	14	35.45	28.4	35.50	35.50	-14.4	13,447	-0.11%
2021/01/07	45.4	35.42	57.1	35.49	35.15	-11.7	13,289	-0.09%
2021/01/06	56.2	35.15	61	35.21	34.70	-4.9	13,069	-0.04%
2021/01/05	13	34.84	24	34.98	35.10	-11	12,805	-0.09%
2021/01/04	18	34.85	12	34.88	34.95	6	12,759	0.05%
2020/12/31	26.1	34.75	10	34.72	34.75	16.1	12,874	0.13%
2020/12/30	12	34.58	14	34.65	34.60	-2	12,910	-0.02%
2020/12/29	41	34.52	32.2	34.56	34.45	8.8	12,952	0.07%
2020/12/28	46.5	34.99	28	35.01	35.00	18.5	12,848	0.14%
2020/12/25	23	34.40	15.2	34.39	34.60	7.8	12,663	0.06%
2020/12/24	108.4	33.81	7	33.96	33.70	101.4	12,555	0.81%	大買/鉅額交易
2020/12/23	7	33.70	2	33.90	33.55	5	12,588	0.04%
2020/12/22	55.2	34.07	1	34.35	33.65	54.2	12,649	0.43%
2020/12/21	33.5	33.95	17	33.97	34.20	16.5	12,726	0.13%
2020/12/18	68	33.99	26	34.07	34.00	42	12,805	0.33%
2020/12/17	18.1	34.81	5.5	34.75	34.75	12.6	12,668	0.10%
2020/12/16	4.2	35.17	31	35.11	35.05	-26.8	12,833	-0.21%
2020/12/15	13.1	34.92	16	34.93	34.70	-2.9	12,832	-0.02%
2020/12/14	16	35.36	29	35.41	35.45	-13	12,820	-0.10%
2020/12/11	11	35.18	31	35.30	35.35	-20	12,896	-0.16%
2020/12/10	17	35.85	153	36.03	35.80	-136	12,876	-1.06%	大賣/鉅額交易
2020/12/09	26.2	36.23	23	36.22	36.15	3.2	12,761	0.03%
2020/12/08	15.1	35.94	93.6	35.94	35.95	-78.5	12,630	-0.62%
2020/12/07	363	36.13	163.3	35.61	35.95	199.7	12,526	1.59%	大買/大賣/鉅額交易
2020/12/04	47.5	35.47	96.4	35.47	35.60	-48.9	12,223	-0.40%
2020/12/03	39.2	34.98	47.4	35.01	34.90	-8.2	12,006	-0.07%
2020/12/02	65.3	35.54	40.2	35.53	35.45	25.2	11,920	0.21%
2020/12/01	135	35.23	29	35.40	35.55	106	11,908	0.89%	大買/鉅額交易
2020/11/30	161.6	35.71	72.1	35.70	35.40	89.5	11,948	0.75%	大買/
2020/11/27	67.2	34.77	74	34.69	34.90	-6.8	11,625	-0.06%
2020/11/26	28.1	34.13	18	34.21	34.20	10.1	11,479	0.09%
2020/11/25	32	33.70	54	34.09	33.70	-22	11,463	-0.19%
2020/11/24	90.1	33.90	32.2	33.87	33.90	57.9	11,362	0.51%
2020/11/23	97.9	33.50	80	33.63	33.90	17.9	11,211	0.16%
2020/11/20	11	32.35	19	32.32	32.50	-8	10,919	-0.07%
2020/11/19	13	32.42	13	32.45	32.35	0	11,033	0.00%
2020/11/18	11	32.44	13	32.50	32.50	-2	11,313	-0.02%
2020/11/17	40.2	32.90	45	32.63	32.55	-4.8	11,495	-0.04%
2020/11/16	9.2	32.48	36.1	32.47	32.50	-26.9	11,895	-0.23%
2020/11/13	1	32.15	16.4	32.13	32.15	-15.4	12,379	-0.12%
2020/11/12	12.3	32.35	22	32.35	32.15	-9.7	12,988	-0.07%
2020/11/11	30.1	32.36	26	32.33	32.35	4.1	13,149	0.03%
2020/11/10	68	31.96	66	32.08	32.15	2	13,325	0.02%
2020/11/09	24	31.88	174	31.96	31.95	-150	13,382	-1.12%	大賣/鉅額交易
2020/11/06	62.2	31.88	58	31.86	31.85	4.2	13,464	0.03%
2020/11/05	31	31.68	120	31.54	31.90	-89	13,345	-0.67%	大賣/
2020/11/04	27	30.94	21	31.08	31.05	6	13,603	0.04%
2020/11/03	3	30.15	5	30.27	30.25	-2	13,668	-0.01%
2020/11/02	11	29.97	2	30.00	30.05	9	13,987	0.06%
2020/10/30	29	30.02	3	30.22	29.95	26	14,481	0.18%
2020/10/29	12	30.17	57	30.14	30.25	-45	14,728	-0.31%
2020/10/28	30.2	30.30	4	30.44	30.40	26.2	14,909	0.18%
2020/10/27	11.2	30.30	7	30.31	30.35	4.2	14,987	0.03%
2020/10/26	2	30.85	2	30.80	30.70	0	15,067	0.00%
2020/10/23	12.1	31.03	15	31.05	31.10	-2.9	15,148	-0.02%
2020/10/22	3	30.80	23.9	30.82	31.15	-20.9	15,527	-0.13%
2020/10/21	15	31.01	12	30.92	30.90	3	15,985	0.02%
2020/10/20	37	31.00	19	30.92	30.95	18	17,034	0.11%
2020/10/19	13	30.47	21	30.50	30.50	-8	17,355	-0.05%
2020/10/16	6	30.48	10.1	30.44	30.30	-4.1	17,469	-0.02%
2020/10/15	4	30.51	4	30.43	30.55	0	17,755	0.00%
2020/10/14	2	30.45	14	30.43	30.45	-12	18,082	-0.07%
2020/10/13	6	30.22	3	30.22	30.25	3	18,542	0.02%
2020/10/12	9	30.71	1	30.55	30.75	8	18,762	0.04%
2020/10/08	13	30.63	79	30.53	30.75	-66	19,022	-0.35%
2020/10/07	23	30.19	0	0.00	30.10	23	19,347	0.12%
2020/10/06	10	30.53	13.1	30.68	30.45	-3.1	19,785	-0.02%
2020/10/05	11	30.51	6	30.55	30.60	5	20,402	0.02%
2020/09/30	16	30.47	11	30.59	30.50	5	21,056	0.02%
2020/09/29	6	30.43	17	30.40	30.40	-11	21,714	-0.05%
2020/09/28	28	30.69	22	30.75	30.65	6	22,459	0.03%
2020/09/25	25	30.10	18	30.10	30.50	7	22,848	0.03%
2020/09/24	45	30.00	25	29.92	29.90	20	23,350	0.09%
2020/09/23	65	29.92	67	29.77	29.75	-2	23,442	-0.01%
2020/09/22	29	30.07	17	30.15	30.15	12	23,641	0.05%
2020/09/21	23	30.76	19	30.66	30.50	4	23,774	0.02%
2020/09/18	10	31.02	10	30.98	31.30	0	23,915	0.00%
2020/09/17	15	31.04	21	31.04	30.95	-6	24,212	-0.02%
2020/09/16	72	31.56	61	31.61	31.35	11	24,334	0.05%
2020/09/15	58	31.43	47	31.53	31.55	11	24,501	0.04%
2020/09/14	5	30.83	14	30.88	31.00	-9	24,573	-0.04%
2020/09/11	13	30.57	24	30.60	30.55	-11	24,651	-0.04%
2020/09/10	47	30.98	27	30.89	30.80	20	24,819	0.08%
2020/09/09	12.1	30.91	12	30.87	31.20	0.1	24,847	0.00%
2020/09/08	28.5	31.35	20	31.46	31.25	8.5	24,910	0.03%
2020/09/07	28	31.22	9	31.22	31.40	19	25,052	0.08%
2020/09/04	21.1	30.57	34	30.62	31.15	-12.9	25,386	-0.05%
2020/09/03	21.1	31.11	15	31.18	30.95	6.1	25,410	0.02%
2020/09/02	18.1	31.20	37	31.08	31.00	-18.9	25,443	-0.07%
2020/09/01	16	31.00	16	31.08	31.05	0	25,904	0.00%
2020/08/31	14	31.37	24	31.46	31.20	-10	26,062	-0.04%
2020/08/28	23	31.35	8	31.31	31.50	15	26,190	0.06%
2020/08/27	66	31.55	50	31.37	31.45	16	26,469	0.06%
2020/08/26	31	31.18	22	31.13	31.20	9	26,542	0.03%
2020/08/25	19	31.34	8	31.33	31.40	11	26,703	0.04%
2020/08/24	61	31.08	29	31.09	31.20	32	26,925	0.12%
2020/08/21	65	31.92	10	31.95	31.75	55	26,990	0.20%
2020/08/20	66	31.70	77	31.97	31.45	-11	27,007	-0.04%
2020/08/19	126	33.63	74	33.54	32.95	52	26,698	0.19%	大買/
2020/08/18	165	34.57	56	34.57	34.45	109	26,324	0.41%	大買/鉅額交易
2020/08/17	34	36.11	63	36.13	36.10	-29	25,978	-0.11%
2020/08/14	64	35.81	17	35.83	35.80	47	26,415	0.18%
2020/08/13	40	35.35	31	35.23	35.50	9	26,689	0.03%
2020/08/12	55	35.62	15	35.67	35.80	40	27,090	0.15%
2020/08/11	42	35.77	55	35.67	35.65	-13	27,517	-0.05%
2020/08/10	62	35.83	311	36.08	35.60	-249	27,336	-0.91%	大賣/鉅額交易
2020/08/07	103	34.45	42	34.58	34.45	61	26,705	0.23%	大買/
2020/08/06	153	35.15	24	35.32	35.05	129	26,470	0.49%	大買/鉅額交易
2020/08/05	200	35.70	130	35.81	35.70	70	26,228	0.27%	大買/大賣/
2020/08/04	114	35.30	12	35.38	35.30	102	25,837	0.39%	大買/鉅額交易
2020/08/03	76	35.54	33	35.44	35.45	43	25,591	0.17%
2020/07/31	57	35.32	16	35.43	35.50	41	25,546	0.16%
2020/07/30	79	35.22	54	35.15	35.40	25	25,524	0.10%
2020/07/29	57	34.95	24	35.01	34.85	33	25,463	0.13%
2020/07/28	26	35.38	51	35.27	34.80	-25	25,424	-0.10%
2020/07/27	104	35.99	77	35.80	35.50	27	25,129	0.11%	大買/
2020/07/24	271	36.98	163	36.81	36.75	108	24,616	0.44%	大買/大賣/鉅額交易
2020/07/23	105	36.10	64	36.22	36.45	41	23,603	0.17%	大買/
2020/07/22	18	35.42	7	35.43	35.40	11	23,364	0.05%
2020/07/21	90	35.32	62	35.34	35.45	28	23,312	0.12%
2020/07/20	112	35.25	43	35.21	35.20	69	23,054	0.30%	大買/
2020/07/17	31	34.93	40	34.91	34.85	-9	22,764	-0.04%
2020/07/16	33	34.49	101	34.40	34.35	-68	22,537	-0.30%	大賣/
2020/07/15	141	34.22	84	34.37	34.10	57	22,390	0.25%	大買/
2020/07/14	71	35.03	83	35.17	34.75	-12	22,462	-0.05%
2020/07/13	92	36.11	36	36.52	36.20	56	22,342	0.25%
2020/07/10	65	38.82	93	38.88	38.55	-28	21,933	-0.13%
2020/07/09	38	39.44	208	39.40	39.55	-170	21,360	-0.80%	大賣/鉅額交易
2020/07/08	107	38.55	69	38.65	38.95	38	20,751	0.18%	大買/
2020/07/07	268	37.76	191	37.76	37.80	77	20,191	0.38%	大買/大賣/
2020/07/06	124	36.64	100	36.87	37.10	24	19,615	0.12%	大買/
2020/07/03	104.1	36.11	88	36.16	36.20	16.1	19,391	0.08%	大買/
2020/07/02	74	34.87	75	34.97	35.40	-1	18,865	-0.01%
2020/07/01	89	34.76	112	34.95	34.95	-23	18,685	-0.12%	大賣/
2020/06/30	111	33.84	65	33.93	34.35	46	18,284	0.25%	大買/
2020/06/29	86	33.48	62	33.78	33.40	24	18,042	0.13%
2020/06/24	37	33.76	157	33.73	33.60	-120	17,739	-0.68%	大賣/鉅額交易
2020/06/23	16	33.08	40	33.18	33.05	-24	17,578	-0.14%
2020/06/22	146	33.18	49	33.49	33.00	97	17,549	0.55%	大買/
2020/06/19	19	32.96	21	32.96	33.20	-2	17,450	-0.01%
2020/06/18	30	32.81	14	32.79	32.75	16	17,281	0.09%
2020/06/17	20	32.70	33	32.75	32.75	-13	17,190	-0.08%
2020/06/16	10	32.22	40	32.37	32.45	-30	17,090	-0.18%
2020/06/15	30	31.82	8	32.02	31.70	22	17,141	0.13%
2020/06/12	38	31.42	55.4	31.31	32.00	-17.4	17,190	-0.10%
2020/06/11	55	32.38	26	32.17	31.80	29	17,165	0.17%
2020/06/10	12	32.68	6	32.83	32.90	6	16,898	0.04%
2020/06/09	49	32.76	53	32.65	32.75	-4	16,955	-0.02%
2020/06/08	81	32.93	79	32.95	33.00	2	16,831	0.01%
2020/06/05	41	31.86	16	31.92	31.95	25	16,275	0.15%
2020/06/04	70	31.46	43	31.48	31.40	27	16,016	0.17%
2020/06/03	25	31.44	30	31.41	31.60	-5	15,811	-0.03%
2020/06/02	24	30.95	35	30.98	31.10	-11	15,566	-0.07%
2020/06/01	27.4	30.54	4	30.58	30.95	23.4	15,282	0.15%
2020/05/29	30	30.26	11	30.36	30.10	19	14,964	0.13%
2020/05/28	54	30.68	9	30.84	30.50	45	14,601	0.31%
2020/05/27	54	30.93	6	30.96	30.80	48	14,289	0.34%
2020/05/26	16	31.20	11	31.24	31.10	5	14,077	0.04%
2020/05/25	33	31.01	18	30.96	31.10	15	13,902	0.11%
2020/05/22	42	31.80	57	31.67	31.60	-15	13,677	-0.11%
2020/05/21	195	31.76	149	32.03	32.30	46	13,382	0.34%	大買/大賣/
2020/05/20	101	30.50	35	30.40	30.30	66	12,664	0.52%	大買/
2020/05/19	68	31.10	26	31.45	31.05	42	12,050	0.35%
2020/05/18	76	32.28	20	32.55	32.00	56	11,427	0.49%
2020/05/15	2	35.65	3	35.52	35.55	-1	10,824	-0.01%
2020/05/14	8	36.36	0	0.00	36.10	8	10,801	0.07%
2020/05/13	5	36.30	36	36.33	36.60	-31	10,756	-0.29%
2020/05/12	10	36.64	4.5	36.33	36.20	5.5	10,793	0.05%
2020/05/11	24	36.91	27	36.84	36.45	-3	10,845	-0.03%
2020/05/08	10	36.43	12	36.33	36.35	-2	10,877	-0.02%
2020/05/07	20	36.50	40	36.36	36.35	-20	10,842	-0.18%
2020/05/06	22	35.87	5	36.01	35.95	17	10,798	0.16%
2020/05/05	4	35.73	11	35.83	35.95	-7	10,911	-0.06%
2020/05/04	14	35.25	1	35.15	35.20	13	10,893	0.12%
2020/04/30	18	36.04	31	36.01	36.00	-13	10,868	-0.12%
2020/04/29	17	35.81	10	35.82	35.75	7	10,992	0.06%
2020/04/28	40	36.04	8	35.96	35.80	32	11,119	0.29%
2020/04/27	43	35.69	26	35.64	36.10	17	11,323	0.15%
2020/04/24	13	34.53	7	34.69	35.20	6	11,175	0.05%
2020/04/23	14	34.05	8	34.38	34.30	6	11,166	0.05%
2020/04/22	22	33.38	4	33.60	34.35	18	11,144	0.16%
2020/04/21	48.5	34.01	38	34.04	34.00	10.5	11,148	0.09%
2020/04/20	32	35.55	27	35.56	35.35	5	10,982	0.05%
2020/04/17	70	36.65	64	36.70	35.60	6	10,875	0.06%
2020/04/16	50	35.85	75	35.69	36.35	-25	10,509	-0.24%
2020/04/15	12	34.75	14	34.69	34.85	-2	10,192	-0.02%
2020/04/14	42	34.09	17	34.12	34.15	25	10,156	0.25%
2020/04/13	31	33.65	2	33.58	33.50	29	10,200	0.28%
2020/04/10	19	33.73	10	33.74	33.50	9	10,410	0.09%
2020/04/09	13	33.82	11	33.79	33.50	2	10,635	0.02%
2020/04/08	19	33.08	43	32.79	33.05	-24	10,533	-0.23%
2020/04/07	4	31.15	4	31.05	31.65	0	10,277	0.00%
2020/04/06	4	30.16	0	0.00	30.15	4	10,176	0.04%
2020/04/01	6	30.18	16	30.12	30.15	-10	10,073	-0.10%
2020/03/31	14	30.36	7	30.15	30.25	7	10,087	0.07%
2020/03/30	19	30.16	13	30.11	30.40	6	9,989	0.06%
2020/03/27	29	31.47	46	32.00	31.00	-17	10,056	-0.17%
2020/03/26	26.5	31.89	40	31.59	32.10	-13.5	9,983	-0.14%
2020/03/25	69	31.53	16	31.74	30.90	53	9,907	0.53%
2020/03/24	5.5	30.77	10	30.97	30.85	-4.5	9,732	-0.05%
2020/03/23	2.1	29.95	2	30.18	29.60	0.1	9,692	0.00%
2020/03/20	31	31.45	21.3	31.38	30.70	9.7	9,722	0.10%
2020/03/19	15	29.91	39	29.78	29.60	-24	9,644	-0.25%
2020/03/18	10	30.40	30	30.95	30.90	-20	9,705	-0.21%
2020/03/17	31	30.32	11	31.39	30.00	20	9,597	0.21%
2020/03/16	27	30.98	18	31.43	30.50	9	9,450	0.10%
2020/03/13	17	30.07	13	30.50	30.40	4	9,297	0.04%
2020/03/12	5	31.45	2	31.40	31.10	3	9,202	0.03%
2020/03/11	1	33.40	11	33.90	33.50	-10	9,137	-0.11%
2020/03/10	3	33.17	3	33.10	33.30	0	9,178	0.00%
2020/03/09	16	33.23	2	33.40	32.80	14	9,168	0.15%
2020/03/06	5	34.38	24	34.49	34.00	-19	9,134	-0.21%
2020/03/05	11	34.28	10	34.55	34.25	1	9,111	0.01%
2020/03/04	10	34.05	8	34.15	34.05	2	9,176	0.02%
2020/03/03	26	33.73	12	33.50	33.50	14	9,178	0.15%
2020/03/02	6	31.88	2	32.30	32.30	4	9,200	0.04%
2020/02/27	9	33.18	0	0.00	32.75	9	9,201	0.10%
2020/02/26	2	34.00	1	33.90	33.80	1	9,170	0.01%
2020/02/25	8.3	34.41	2	34.50	34.35	6.3	9,142	0.07%
2020/02/24	3	34.55	0	0.00	35.10	3	9,156	0.03%
2020/02/21	7	34.54	3	34.70	34.40	4	9,200	0.04%
2020/02/20	0	0.00	5	34.75	34.85	-5	9,557	-0.05%
2020/02/18	5	34.82	1	34.70	34.70	4	9,675	0.04%
2020/02/17	4	35.30	2	35.10	35.40	2	9,815	0.02%
2020/02/14	1	36.10	1	35.95	35.95	0	9,969	0.00%
2020/02/13	5	36.00	7	36.25	36.00	-2	10,549	-0.02%
2020/02/12	2	35.55	0	0.00	36.00	2	10,731	0.02%
2020/02/11	71	34.78	77	34.96	35.60	-6	10,648	-0.06%
2020/02/10	0	0.00	2	33.15	33.95	-2	10,529	-0.02%
2020/02/07	6	33.77	2	33.95	33.80	4	10,608	0.04%
2020/02/06	7	34.23	12	34.45	35.10	-5	10,492	-0.05%
2020/02/05	23	32.95	6	33.23	32.75	17	10,355	0.16%
2020/02/04	16	32.79	1	32.95	32.90	15	10,338	0.15%
2020/02/03	5	31.90	2	32.35	32.30	3	10,360	0.03%
2020/01/31	11	32.75	1	32.70	32.65	10	10,200	0.10%
2020/01/30	17	33.82	4	33.53	32.85	13	10,424	0.12%
2020/01/20	11	36.31	2	36.33	36.30	9	10,590	0.08%
2020/01/16	1	37.00	0	0.00	37.10	1	10,590	0.01%
2020/01/15	6	37.00	0	0.00	36.90	6	10,752	0.06%
2020/01/14	2	37.58	10	37.50	37.50	-8	10,769	-0.07%
2020/01/13	0	0.00	7	37.29	37.40	-7	10,786	-0.06%
2020/01/10	3	36.93	0	0.00	36.80	3	10,976	0.03%
2020/01/09	3	36.98	6	36.96	37.00	-3	11,227	-0.03%
2020/01/08	1	36.05	0	0.00	36.30	1	11,400	0.01%
2020/01/07	8	36.29	4	36.50	36.25	4	11,400	0.04%
2020/01/06	30	36.21	1	36.70	36.05	29	11,460	0.25%
2020/01/03	21	37.77	9	37.92	37.30	12	11,280	0.11%
2020/01/02	6	37.82	16	37.99	38.20	-10	11,030	-0.09%
2019/12/31	24	37.56	32	37.60	37.55	-8	11,150	-0.07%
2019/12/30	1	37.95	1	37.85	37.95	0	11,234	0.00%
2019/12/27	3	37.55	0	0.00	37.45	3	11,371	0.03%
2019/12/25	7	37.93	0	0.00	38.00	7	11,570	0.06%
2019/12/24	0	0.00	2	37.55	37.75	-2	11,861	-0.02%
2019/12/23	3	37.87	1	38.25	37.60	2	12,333	0.02%
2019/12/20	9	38.61	2	39.10	38.45	7	12,502	0.06%
2019/12/19	3	38.95	3	39.03	38.95	0	12,974	0.00%
2019/12/18	1	38.65	3	38.85	38.85	-2	13,586	-0.01%
2019/12/17	6	39.13	1	39.00	39.00	5	13,771	0.04%
2019/12/16	7	38.51	22	38.63	38.70	-15	13,771	-0.11%
2019/12/13	2	38.73	23	38.71	38.60	-21	13,836	-0.15%
2019/12/12	1	38.30	4	38.19	38.05	-3	13,664	-0.02%
2019/12/11	8	38.18	5	38.08	38.05	3	13,630	0.02%
2019/12/10	4	38.25	3	37.73	38.40	1	13,640	0.01%
2019/12/09	8	37.91	7	37.93	37.80	1	13,619	0.01%
2019/12/06	37	37.32	35	37.44	37.20	2	13,560	0.01%
2019/12/05	6	36.88	3	37.05	37.15	3	13,575	0.02%
2019/12/04	4	36.06	1	35.95	36.20	3	13,806	0.02%
2019/12/03	7	36.04	0	0.00	36.05	7	14,222	0.05%
2019/12/02	4	36.13	1	36.35	36.25	3	14,240	0.02%
2019/11/29	14	36.90	13	37.01	36.90	1	14,210	0.01%
2019/11/28	0	0.00	1	37.50	37.50	-1	14,317	-0.01%
2019/11/27	3	37.15	1	37.30	37.00	2	14,441	0.01%
2019/11/26	12	37.38	13	37.62	37.20	-1	14,661	-0.01%
2019/11/22	0	0.00	7	37.93	37.95	-7	14,818	-0.05%
2019/11/21	1	37.70	1	38.00	38.25	0	14,922	0.00%
2019/11/20	4	37.78	6	37.67	38.00	-2	15,207	-0.01%
2019/11/19	10	38.18	3	38.20	37.65	7	15,557	0.04%
2019/11/18	0	0.00	13	38.04	38.20	-13	15,936	-0.08%
2019/11/15	3	37.60	8	37.44	37.35	-5	16,062	-0.03%
2019/11/14	21	37.67	0	0.00	37.50	21	16,318	0.13%
2019/11/13	27	38.57	13	38.53	38.80	14	16,865	0.08%
2019/11/12	21	39.12	21	38.97	39.50	0	17,485	0.00%
2019/11/11	34.4	37.32	5	37.28	36.85	29.4	16,978	0.17%
2019/11/08	2	37.10	2	37.58	37.45	0	16,791	0.00%
2019/11/07	1.5	37.16	42	37.07	36.75	-40.5	16,789	-0.24%
2019/11/06	1	37.70	3	37.55	37.30	-2	16,837	-0.01%
2019/11/05	3	37.73	16	37.84	37.85	-13	16,930	-0.08%
2019/11/04	2	37.60	0	0.00	37.90	2	17,168	0.01%
2019/11/01	0	0.00	8	37.79	37.80	-8	17,280	-0.05%
2019/10/31	1	37.75	15	37.94	38.25	-14	17,397	-0.08%
2019/10/30	0	0.00	3	37.92	38.00	-3	17,576	-0.02%
2019/10/29	49	38.83	19	38.71	37.90	30	17,646	0.17%
2019/10/28	39	38.14	78	38.04	38.10	-39	17,391	-0.22%
2019/10/25	2	36.30	8	36.40	36.20	-6	17,001	-0.04%
2019/10/24	7	36.49	20	36.53	36.75	-13	16,973	-0.08%
2019/10/23	9	36.19	14	36.51	36.30	-5	17,048	-0.03%
2019/10/22	12	36.00	0	0.00	35.70	12	16,958	0.07%
2019/10/21	8	35.45	0	0.00	35.70	8	17,171	0.05%
2019/10/18	3	36.02	3	36.20	35.80	0	17,487	0.00%
2019/10/17	88	36.32	35	36.09	35.70	53	17,711	0.30%
2019/10/16	15	36.43	20	36.63	36.45	-5	17,690	-0.03%
2019/10/15	12	36.17	18	36.27	36.05	-6	17,822	-0.03%
2019/10/14	3	36.43	19	36.17	36.00	-16	17,904	-0.09%
2019/10/09	20	34.99	8	35.05	35.00	12	17,923	0.07%
2019/10/08	3	35.62	1	35.70	35.60	2	18,266	0.01%
2019/10/07	26	35.83	11	35.70	35.65	15	18,426	0.08%
2019/10/04	5	34.80	16.1	34.97	34.95	-11.1	18,279	-0.06%
2019/10/03	12.1	34.51	10	34.60	34.55	2.1	18,240	0.01%
2019/10/02	11	34.82	4	35.03	35.20	7	18,176	0.04%
2019/10/01	5	34.87	14	34.84	34.85	-9	18,323	-0.05%
2019/09/27	25	34.83	28	34.69	34.85	-3	18,449	-0.02%
2019/09/26	44	36.11	9	35.92	35.00	35	18,336	0.19%
2019/09/25	6	37.43	9	37.30	37.70	-3	17,903	-0.02%
2019/09/24	27.1	37.55	73	37.34	37.45	-45.9	18,028	-0.25%
2019/09/23	51	36.52	67	36.02	36.60	-16	17,593	-0.09%
2019/09/20	8	34.46	32	34.63	35.00	-24	17,135	-0.14%
2019/09/19	1	34.00	4	34.33	34.25	-3	17,025	-0.02%
2019/09/18	5	34.00	8	33.83	34.05	-3	17,030	-0.02%
2019/09/17	12	33.89	4	33.65	33.65	8	16,922	0.05%
2019/09/16	4	34.50	3	34.48	34.40	1	16,873	0.01%
2019/09/12	54	34.63	8	34.73	34.85	46	16,840	0.27%
2019/09/11	1	33.95	50	33.75	34.10	-49	16,860	-0.29%
2019/09/10	9	34.09	6	34.07	34.00	3	16,857	0.02%
2019/09/09	55	35.06	3	34.95	34.70	52	16,808	0.31%
2019/09/06	14	34.84	44	34.92	34.95	-30	16,752	-0.18%
2019/09/05	21	35.25	34	35.12	34.60	-13	16,516	-0.08%
2019/09/04	16	34.35	1	34.45	34.35	15	16,059	0.09%
2019/09/03	3	34.47	9	34.39	34.40	-6	15,964	-0.04%
2019/09/02	12	34.84	23	34.75	34.80	-11	15,938	-0.07%
2019/08/30	8	34.53	6	34.43	34.15	2	15,777	0.01%
2019/08/29	10	34.76	24	34.64	34.50	-14	15,681	-0.09%
2019/08/28	33	34.22	13	34.35	34.20	20	15,524	0.13%
2019/08/27	3	33.63	2	34.00	33.40	1	15,357	0.01%
2019/08/26	2	33.63	14	33.24	33.40	-12	15,292	-0.08%
2019/08/23	35	34.89	33	34.22	34.05	2	15,210	0.01%
2019/08/22	24	34.74	33	34.66	34.70	-9	14,918	-0.06%
2019/08/21	75	34.08	29	34.14	33.95	46	14,579	0.32%
2019/08/20	31	33.76	9	33.71	33.45	22	13,834	0.16%
2019/08/19	66	33.82	8	33.71	33.80	58	13,679	0.42%
2019/08/16	57	34.44	41	34.33	34.25	16	13,490	0.12%
2019/08/15	21	32.78	29.2	32.79	33.25	-8.2	12,755	-0.06%
2019/08/14	12	31.93	4	31.78	31.10	8	12,074	0.07%
2019/08/13	8	31.71	6	31.63	31.55	2	12,232	0.02%
2019/08/12	2	32.08	10	32.23	32.15	-8	12,508	-0.06%
2019/08/08	1	31.70	13	31.88	31.70	-12	12,573	-0.10%
2019/08/07	11	31.91	8	31.90	31.75	3	12,670	0.02%
2019/08/06	26	30.80	14	31.27	32.10	12	12,606	0.10%
2019/08/05	17	31.25	0	0.00	30.90	17	12,379	0.14%
2019/08/02	4	31.63	0	0.00	31.25	4	12,374	0.03%
2019/08/01	6	33.23	13	33.17	32.90	-7	12,266	-0.06%
2019/07/31	0	0.00	16	32.50	32.55	-16	12,048	-0.13%
2019/07/30	0	0.00	7	32.10	32.45	-7	12,063	-0.06%
2019/07/29	2	32.80	18	32.35	32.00	-16	12,036	-0.13%
2019/07/26	0	0.00	8	32.46	32.50	-8	11,949	-0.07%
2019/07/25	21	32.56	22	32.45	32.45	-1	11,915	-0.01%
2019/07/24	24	32.07	26	32.08	32.05	-2	11,787	-0.02%
2019/07/23	41	32.39	37	32.28	32.40	4	11,819	0.03%
2019/07/22	38	31.68	45	31.98	32.30	-7	11,553	-0.06%
2019/07/19	20	30.98	23	31.12	30.45	-3	11,202	-0.03%
2019/07/18	40	31.06	17	30.46	30.30	23	10,856	0.21%
2019/07/17	17	32.07	12	32.04	32.55	5	10,849	0.05%
2019/07/16	15	31.34	37	31.67	31.40	-22	10,901	-0.20%
2019/07/15	14	31.36	14	31.52	31.50	0	10,763	0.00%
2019/07/12	79	30.74	76.6	30.90	31.10	2.4	10,829	0.02%
2019/07/11	24	29.91	40.5	29.91	30.00	-16.5	10,898	-0.15%
2019/07/10	0	0.00	6	29.38	29.40	-6	11,089	-0.05%
2019/07/09	6	29.33	1	29.40	29.20	5	11,207	0.04%
2019/07/08	6	29.45	3	29.33	29.25	3	11,282	0.03%
2019/07/05	10	29.45	9	29.49	29.30	1	11,329	0.01%
2019/07/04	7	28.85	57	28.93	29.00	-50	11,401	-0.44%
2019/07/03	37	28.27	9	28.27	28.00	28	11,179	0.25%
2019/07/02	14	28.83	28	29.09	28.95	-14	11,186	-0.13%
2019/07/01	17	28.97	54	28.67	29.00	-37	11,252	-0.33%
2019/06/28	20	26.87	13	27.03	26.80	7	11,069	0.06%
2019/06/27	1	26.85	17	26.73	26.80	-16	11,068	-0.14%
2019/06/26	20	26.09	13	25.98	26.15	7	11,062	0.06%
2019/06/25	6	27.00	18	26.91	26.30	-12	10,916	-0.11%
2019/06/24	0	0.00	8	26.41	26.60	-8	10,779	-0.07%
2019/06/21	11	26.09	1	25.95	26.00	10	10,780	0.09%
2019/06/20	2	26.28	3	26.30	26.30	-1	10,744	-0.01%
2019/06/19	10	26.27	22	26.26	26.25	-12	10,880	-0.11%
2019/06/18	3	25.53	7	25.56	25.70	-4	10,811	-0.04%
2019/06/17	10	25.16	6	25.10	24.95	4	10,866	0.04%
2019/06/14	17	25.45	9	26.00	25.20	8	11,105	0.07%
2019/06/13	21	25.64	3	25.55	25.50	18	11,657	0.15%
2019/06/12	1	26.40	18	26.40	26.30	-17	11,704	-0.15%
2019/06/11	2	26.35	0	0.00	26.30	2	11,806	0.02%
2019/06/10	3	26.15	3	26.15	26.15	0	11,865	0.00%
2019/06/06	4	25.89	1	26.10	26.00	3	11,945	0.03%
2019/06/05	6	26.13	2	25.95	25.80	4	11,945	0.03%
2019/06/04	6	26.93	4	26.68	26.00	2	11,902	0.02%
2019/06/03	0	0.00	3	26.35	26.90	-3	11,834	-0.03%
2019/05/31	1	25.60	1	26.30	26.30	0	11,861	0.00%
2019/05/30	13	25.84	3	25.82	25.70	10	11,933	0.08%
2019/05/29	2	25.15	4	24.95	25.60	-2	12,024	-0.02%
2019/05/28	26	24.82	7	25.85	24.60	19	12,072	0.16%
2019/05/27	0	0.00	3	25.67	25.50	-3	12,110	-0.02%
2019/05/24	5	25.25	11	25.76	25.40	-6	12,430	-0.05%
2019/05/23	32	25.52	13	25.65	25.40	19	12,931	0.15%
2019/05/22	1	26.85	0	0.00	26.55	1	13,168	0.01%
2019/05/21	29	26.06	10	26.14	26.40	19	13,306	0.14%
2019/05/20	3	25.65	5	26.01	27.00	-2	13,144	-0.02%
2019/05/17	24	27.67	20	28.30	26.65	4	12,865	0.03%
2019/05/16	11	30.02	19	29.86	29.40	-8	12,515	-0.06%
2019/05/15	3	29.00	51	29.80	29.85	-48	12,375	-0.39%
2019/05/14	13	27.58	21	28.03	28.55	-8	12,167	-0.07%
2019/05/13	31	28.47	20	28.49	28.40	11	12,080	0.09%
2019/05/10	31	29.23	25	29.07	28.80	6	12,049	0.05%
2019/05/09	8	29.49	9	29.04	29.00	-1	11,880	-0.01%
2019/05/08	3	29.35	8	29.39	29.45	-5	11,866	-0.04%
2019/05/07	5	29.70	3	29.42	29.25	2	11,874	0.02%
2019/05/06	3	28.62	1	28.30	28.95	2	11,868	0.02%
2019/05/03	1	28.50	1	28.60	28.65	0	11,814	0.00%
2019/05/02	3	28.45	5	28.45	28.45	-2	12,127	-0.02%
2019/04/30	16	28.46	3	28.40	28.60	13	12,469	0.10%
2019/04/29	6	28.46	23	28.61	29.00	-17	12,409	-0.14%
2019/04/26	10	28.50	11	28.57	28.50	-1	12,299	-0.01%
2019/04/25	5	28.33	7	28.35	28.50	-2	12,298	-0.02%
2019/04/24	0	0.00	6	28.79	28.70	-6	12,336	-0.05%
2019/04/23	11	28.95	3	29.07	28.55	8	12,265	0.07%
2019/04/22	9	29.44	21	29.55	30.10	-12	12,018	-0.10%
2019/04/19	0	0.00	1	28.30	28.30	-1	11,585	-0.01%
2019/04/18	4	28.45	52	28.41	28.50	-48	11,590	-0.41%
2019/04/17	17	28.48	1	28.70	28.55	16	11,317	0.14%
2019/04/16	31	29.44	26	29.26	29.10	5	10,815	0.05%
2019/04/15	13	28.37	5	28.57	28.55	8	10,448	0.08%
2019/04/12	0	0.00	8	28.05	28.35	-8	10,449	-0.08%
2019/04/11	8	27.97	4	28.05	28.25	4	10,381	0.04%
2019/04/10	9	28.40	35	28.31	27.95	-26	10,240	-0.25%
2019/04/09	10	27.88	7	27.89	27.75	3	9,978	0.03%
2019/04/08	16	27.65	13	27.40	27.75	3	10,087	0.03%
2019/04/03	28	27.54	14	27.57	27.50	14	9,968	0.14%
2019/04/02	15	27.39	24	27.37	27.05	-9	9,794	-0.09%
2019/04/01	26	26.42	18.4	26.51	26.70	7.7	9,599	0.08%
2019/03/29	1	26.30	33	26.27	26.25	-32	9,458	-0.34%
2019/03/28	14	25.58	6	25.55	25.50	8	9,434	0.08%
2019/03/27	1	25.75	1	26.00	25.90	0	9,622	0.00%
2019/03/26	1	25.55	6	25.98	25.70	-5	9,791	-0.05%
2019/03/25	6	25.35	16	25.40	25.70	-10	9,958	-0.10%
2019/03/22	40	25.65	6	25.34	25.35	34	10,090	0.34%
2019/03/21	16	26.07	1	26.05	26.05	15	10,567	0.14%
2019/03/20	2	26.20	13	26.00	26.10	-11	11,000	-0.10%
2019/03/19	28	26.47	9	26.24	26.00	19	11,331	0.17%
2019/03/18	8	26.39	18	26.21	26.70	-10	11,195	-0.09%
2019/03/15	4	24.26	8	24.08	24.55	-4	10,723	-0.04%
2019/03/14	5	24.62	0	0.00	24.40	5	10,862	0.05%
2019/03/13	1	24.65	3	24.70	24.95	-2	10,759	-0.02%
2019/03/12	4	24.85	1	25.20	24.65	3	10,759	0.03%
2019/03/11	9	24.66	41	24.59	24.50	-32	10,705	-0.30%
2019/03/08	0	0.00	1	24.65	24.60	-1	10,717	-0.01%
2019/03/07	2	24.80	0	0.00	24.70	2	10,739	0.02%
2019/03/06	2	25.40	6	25.15	25.15	-4	10,681	-0.04%
2019/03/05	44	25.54	1	25.55	25.40	43	10,608	0.41%
2019/03/04	5	25.46	24	25.27	25.85	-19	10,499	-0.18%
2019/02/27	13	25.38	2	25.40	25.25	11	10,375	0.11%
2019/02/26	1	25.65	18	25.96	26.10	-17	10,256	-0.17%
2019/02/25	41	25.67	24	25.89	25.60	17	10,126	0.17%
2019/02/22	11	25.76	26	25.59	25.75	-15	9,796	-0.15%
2019/02/21	14	24.49	19	24.51	24.80	-5	9,219	-0.05%
2019/02/20	14	23.57	20	23.61	23.70	-6	8,846	-0.07%
2019/02/19	1	23.05	0	0.00	23.10	1	8,715	0.01%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/15	13	23.08	3	23.05	22.90	10	8,825	0.11%
2019/02/14	3	23.35	0	0.00	23.35	3	8,823	0.03%
2019/02/13	12	23.20	5	23.27	23.35	7	8,825	0.08%
2019/02/12	2	23.55	15	23.43	23.40	-13	8,848	-0.15%
2019/02/11	3	23.07	17	23.34	22.90	-14	8,847	-0.16%
2019/01/30	5	23.35	4	23.33	23.30	1	8,924	0.01%
2019/01/29	1	23.00	5	23.29	23.30	-4	8,889	-0.04%
2019/01/28	10	23.51	3	23.47	23.50	7	8,813	0.08%
2019/01/25	15	23.46	16	23.31	23.40	-1	8,727	-0.01%
2019/01/24	17	23.68	27	23.59	23.55	-10	8,546	-0.12%
2019/01/23	15	23.81	61.2	23.66	23.90	-46.2	8,461	-0.55%
2019/01/22	39	23.04	20	23.13	23.05	19	8,136	0.23%
2019/01/21	3	22.05	5	22.02	22.00	-2	7,820	-0.03%
2019/01/18	11	22.13	2	22.10	22.10	9	7,824	0.12%
2019/01/17	3	22.03	2	22.05	22.05	1	7,823	0.01%
2019/01/16	10	21.90	1	21.90	21.80	9	7,769	0.12%
2019/01/15	2	21.35	0	0.00	21.35	2	7,660	0.03%
2019/01/14	6	21.58	4	21.53	21.40	2	7,619	0.03%
2019/01/11	13	21.69	15	21.65	21.55	-2	7,619	-0.03%
2019/01/10	16	21.49	2	21.50	21.55	14	7,594	0.18%
2019/01/09	11	21.94	0	0.00	21.80	11	7,527	0.15%
2019/01/08	2	21.75	2	21.88	21.80	0	7,481	0.00%
2019/01/07	13	21.67	1	21.90	21.60	12	7,469	0.16%
2019/01/04	16	21.43	2	21.80	21.35	14	7,406	0.19%
2019/01/03	6	22.78	9	22.83	22.40	-3	7,321	-0.04%
2019/01/02	0	0.00	2	22.95	23.05	-2	7,348	-0.03%
2018/12/28	14	22.89	3	23.13	23.25	11	7,302	0.15%
2018/12/27	3	22.82	1	22.70	22.70	2	7,251	0.03%
2018/12/26	6	23.91	5	23.85	23.50	1	7,093	0.01%
2018/12/25	0	0.00	5	23.50	23.85	-5	7,074	-0.07%
2018/12/22	3	23.57	1	23.55	23.50	2	6,934	0.03%
2018/12/21	4	23.15	8	23.28	23.60	-4	6,875	-0.06%
2018/12/20	3	23.28	8	23.33	23.30	-5	6,700	-0.07%
2018/12/19	2	22.55	11	22.75	23.00	-9	6,497	-0.14%
2018/12/18	1	22.20	30	22.23	22.30	-29	6,318	-0.46%
2018/12/17	2	21.85	4	22.23	22.20	-2	6,070	-0.03%
2018/12/14	26	22.42	15	22.41	21.50	11	5,855	0.19%
2018/12/13	20	22.70	25	22.91	23.05	-5	5,186	-0.10%
2018/12/12	10	21.35	4	21.48	21.60	6	4,676	0.13%
2018/12/11	7	21.54	3	21.68	21.90	4	4,210	0.10%
2018/12/10	9	21.57	4	21.56	21.50	5	4,088	0.12%
2018/12/07	13	21.95	11	21.71	21.95	2	3,947	0.05%
2018/12/06	2	20.80	3	20.65	20.80	-1	3,704	-0.03%
2018/12/05	6	21.21	1	21.40	21.05	5	3,775	0.13%
2018/12/04	3	21.10	0	0.00	20.85	3	3,853	0.08%
2018/12/03	9	21.43	5	21.44	21.50	4	3,834	0.10%
2018/11/30	1	20.80	1	21.15	21.00	0	3,787	0.00%
2018/11/29	2	20.85	1	20.80	20.75	1	3,725	0.03%
2018/11/27	1	20.95	1	20.80	20.80	0	3,726	0.00%
2018/11/26	0	0.00	1	20.95	20.95	-1	3,737	-0.03%
2018/11/20	10	20.70	71	20.58	20.70	-61	3,782	-1.61%
2018/11/16	1	20.80	0	0.00	20.80	1	3,841	0.03%
2018/11/15	0	0.00	4	20.51	20.70	-4	3,826	-0.10%
2018/11/14	0	0.00	23	20.02	20.05	-23	3,746	-0.61%
2018/11/13	9	18.68	11	19.31	19.45	-2	3,808	-0.05%
2018/11/12	4	18.95	2	19.20	19.05	2	3,851	0.05%
2018/11/09	7	19.09	1	19.80	19.00	6	3,983	0.15%
2018/11/08	23	19.90	32	19.76	19.85	-9	4,018	-0.22%
2018/11/07	12	19.39	15	19.24	19.50	-3	4,040	-0.07%
2018/11/06	9	17.87	1	17.95	17.85	8	4,037	0.20%
2018/11/05	4	18.06	1	18.00	18.05	3	4,264	0.07%
2018/11/02	1	18.25	0	0.00	18.25	1	4,557	0.02%
2018/10/29	5	17.02	3	17.67	17.80	2	4,650	0.04%
2018/10/26	1	17.80	0	0.00	18.05	1	4,587	0.02%
2018/10/25	3	17.97	2	18.05	18.20	1	4,545	0.02%
2018/10/23	3	18.80	0	0.00	18.90	3	4,516	0.07%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/19	1	18.80	2	19.00	18.95	-1	4,636	-0.02%
2018/10/17	3	19.27	0	0.00	19.20	3	4,580	0.07%
2018/10/16	0	0.00	1	19.15	19.10	-1	4,585	-0.02%
2018/10/15	5	19.00	1	19.10	18.95	4	4,591	0.09%
2018/10/12	14	18.86	2	18.88	19.00	12	4,625	0.26%
2018/10/11	1	18.65	0	0.00	19.05	1	4,654	0.02%
2018/10/09	12	19.72	0	0.00	19.65	12	4,572	0.26%
2018/10/05	10	20.65	1	20.90	20.75	9	4,539	0.20%
2018/10/04	1	20.95	7	21.20	20.90	-6	4,515	-0.13%
2018/10/03	0	0.00	9	20.92	21.05	-9	4,510	-0.20%
2018/10/01	11	20.56	2	20.73	20.50	9	4,428	0.20%
2018/09/28	3	20.35	0	0.00	20.40	3	4,433	0.07%
2018/09/27	5	20.19	0	0.00	20.10	5	4,445	0.11%
2018/09/26	7	20.56	1	20.80	20.30	6	4,430	0.14%
2018/09/25	0	0.00	1	20.80	20.75	-1	4,476	-0.02%
2018/09/21	1	20.55	0	0.00	20.65	1	4,450	0.02%
2018/09/20	1	20.50	2	20.50	20.50	-1	4,447	-0.02%
2018/09/14	2	20.80	1	20.85	20.75	1	4,583	0.02%
2018/09/13	0	0.00	2	20.23	20.55	-2	4,568	-0.04%
2018/09/12	2	19.95	0	0.00	19.95	2	4,574	0.04%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	35	20.04	7	20.39	19.95	28	4,478	0.63%
2018/09/07	8	21.02	0	0.00	21.05	8	4,365	0.18%
2018/09/06	2	21.28	0	0.00	21.20	2	4,330	0.05%
2018/09/05	6	21.42	0	0.00	21.35	6	4,319	0.14%
2018/09/03	1	21.55	0	0.00	21.50	1	4,321	0.02%
2018/08/31	3	21.73	0	0.00	21.70	3	4,318	0.07%
2018/08/30	2	22.00	3	22.02	21.90	-1	4,350	-0.02%
2018/08/29	1	21.95	0	0.00	22.00	1	4,347	0.02%
2018/08/28	0	0.00	3	22.20	22.00	-3	4,364	-0.07%
2018/08/27	1	21.90	7	21.86	21.95	-6	4,316	-0.14%
2018/08/23	5	21.39	0	0.00	21.40	5	4,383	0.11%
2018/08/22	2	21.85	2	21.73	21.80	0	4,414	0.00%
2018/08/21	1	21.20	1	21.40	21.20	0	4,402	0.00%
2018/08/20	7	21.26	0	0.00	21.10	7	4,374	0.16%
2018/08/17	31	21.59	1	21.80	21.50	30	4,311	0.70%
2018/08/16	9	21.44	10	21.50	21.60	-1	4,264	-0.02%
2018/08/15	5	22.18	3	22.33	22.15	2	4,119	0.05%
2018/08/14	2	22.45	0	0.00	22.40	2	4,053	0.05%
2018/08/13	2	22.60	21	22.67	22.80	-19	3,968	-0.48%
2018/08/10	14	22.95	2	23.48	23.05	12	3,898	0.31%
2018/08/09	41	24.94	20	25.15	24.20	21	3,707	0.57%
2018/08/08	1	26.10	60	26.23	26.15	-59	3,409	-1.73%
2018/08/07	1	26.05	1	26.10	26.10	0	3,414	0.00%
2018/08/06	2	26.05	0	0.00	26.05	2	3,429	0.06%
2018/08/03	3	26.02	32	26.10	26.15	-29	3,408	-0.85%
2018/08/02	0	0.00	20	26.25	26.25	-20	3,362	-0.59%
2018/08/01	3	26.48	3	26.55	26.55	0	3,379	0.00%
2018/07/31	16	26.30	10	26.35	26.40	6	3,440	0.17%
2018/07/30	14	26.47	0	0.00	26.45	14	3,539	0.40%
2018/07/27	48	26.83	0	0.00	26.65	48	3,549	1.35%
2018/07/26	12	27.20	54	27.25	27.25	-42	3,492	-1.20%
2018/07/25	2	26.85	12	26.82	26.75	-10	3,438	-0.29%
2018/07/24	2	26.40	0	0.00	26.70	2	3,467	0.06%
2018/07/23	15	26.60	0	0.00	26.65	15	3,502	0.43%
2018/07/20	2	26.60	20	26.66	26.75	-18	3,636	-0.49%
2018/07/19	15	26.28	5	26.44	26.20	10	3,713	0.27%
2018/07/18	10	26.22	2	26.35	26.30	8	3,732	0.21%
2018/07/16	10	27.81	3	27.82	27.70	7	3,654	0.19%
2018/07/13	5	27.60	2	27.80	27.70	3	3,625	0.08%
2018/07/12	3	27.45	3	27.70	27.70	0	3,606	0.00%
2018/07/11	18	27.47	3	27.75	27.40	15	3,658	0.41%
2018/07/10	0	0.00	3	27.70	27.65	-3	3,660	-0.08%
2018/07/09	15	27.37	0	0.00	27.40	15	3,697	0.41%
2018/07/06	44	27.13	190	27.31	27.25	-146	3,722	-3.92%	大賣/鉅額交易
2018/07/05	3	27.35	1	27.60	27.40	2	3,719	0.05%
2018/07/04	1	27.60	0	0.00	27.55	1	3,724	0.03%
2018/07/03	13	27.79	0	0.00	27.50	13	3,731	0.35%
2018/07/02	0	0.00	3	27.85	27.85	-3	3,663	-0.08%
2018/06/28	3	27.58	2	27.60	27.65	1	3,648	0.03%
2018/06/26	54	27.78	0	0.00	27.70	54	3,702	1.46%
2018/06/25	10	28.17	0	0.00	28.15	10	3,721	0.27%
2018/06/22	4	28.36	0	0.00	28.50	4	3,832	0.10%
2018/06/20	6	28.48	1	28.60	28.55	5	3,897	0.13%
2018/06/19	3	28.55	6	28.83	28.75	-3	3,900	-0.08%
2018/06/15	8	28.55	6	28.93	28.55	2	3,927	0.05%
2018/06/14	23	28.75	6	28.83	28.60	17	3,947	0.43%
2018/06/13	12	28.58	0	0.00	28.50	12	4,121	0.29%
2018/06/12	5	28.62	0	0.00	28.85	5	4,299	0.12%
2018/06/11	16	28.76	0	0.00	28.75	16	4,611	0.35%
2018/06/08	2	28.95	5	29.00	29.00	-3	4,639	-0.06%
2018/06/07	1	28.90	0	0.00	29.10	1	4,680	0.02%
2018/06/06	7	28.69	3	28.75	28.75	4	4,769	0.08%
2018/06/05	2	28.45	2	28.75	28.50	0	4,814	0.00%
2018/06/04	0	0.00	14	28.64	28.65	-14	4,811	-0.29%
2018/06/01	1	28.25	0	0.00	28.30	1	4,817	0.02%
2018/05/31	25	28.33	16	28.73	28.10	9	4,816	0.19%
2018/05/30	15	28.05	0	0.00	28.15	15	4,776	0.31%
2018/05/29	2	28.48	9	28.52	28.55	-7	4,785	-0.15%
2018/05/28	10	28.13	0	0.00	28.20	10	4,783	0.21%
2018/05/25	0	0.00	6	28.40	28.30	-6	4,914	-0.12%
2018/05/24	0	0.00	2	28.30	28.30	-2	5,006	-0.04%
2018/05/22	7	28.00	0	0.00	28.05	7	4,982	0.14%
2018/05/21	1	28.20	4	28.30	28.15	-3	5,025	-0.06%
2018/05/18	20	27.89	0	0.00	27.80	20	5,009	0.40%
2018/05/17	8	28.13	0	0.00	28.10	8	4,997	0.16%
2018/05/16	0	0.00	1	28.30	28.30	-1	4,948	-0.02%
2018/05/15	2	28.15	3	28.35	28.35	-1	4,993	-0.02%
2018/05/14	0	0.00	4	28.45	28.35	-4	5,058	-0.08%
2018/05/11	3	28.10	4	28.33	28.25	-1	5,078	-0.02%
2018/05/10	1	27.90	17	28.09	28.10	-16	5,060	-0.32%
2018/05/09	6	27.65	0	0.00	27.75	6	5,043	0.12%
2018/05/08	5	27.86	6	27.95	27.80	-1	5,060	-0.02%
2018/05/07	50	28.07	10	28.35	27.85	40	4,996	0.80%
2018/05/04	37	29.04	0	0.00	28.85	37	4,903	0.75%
2018/05/03	15	29.21	25	29.57	29.30	-10	4,920	-0.20%
2018/05/02	0	0.00	10	29.51	29.55	-10	4,955	-0.20%
2018/04/30	3	29.05	39	29.15	29.40	-36	5,016	-0.72%
2018/04/27	3	28.70	6	28.78	28.80	-3	5,017	-0.06%
2018/04/26	76	28.98	3	29.05	28.55	73	5,060	1.44%
2018/04/25	54	29.67	15	30.30	29.40	39	4,939	0.79%
2018/04/24	21	30.13	35	30.51	30.50	-14	4,883	-0.29%
2018/04/23	6	30.20	2	30.55	30.55	4	4,823	0.08%
2018/04/19	0	0.00	4	30.48	30.50	-4	4,883	-0.08%
2018/04/18	19	30.18	0	0.00	30.20	19	4,881	0.39%
2018/04/17	0	0.00	38	30.58	30.60	-38	4,844	-0.78%
2018/04/13	20	30.35	0	0.00	30.40	20	4,811	0.42%
2018/04/12	0	0.00	14	30.70	30.70	-14	4,797	-0.29%
2018/04/11	10	30.35	1	30.60	30.30	9	4,796	0.19%
2018/04/10	0	0.00	2	30.65	30.65	-2	4,827	-0.04%
2018/04/09	2	30.35	0	0.00	30.35	2	4,892	0.04%
2018/04/03	1	30.15	1	30.60	30.60	0	4,960	0.00%
2018/04/02	0	0.00	9	30.60	30.60	-9	5,011	-0.18%
2018/03/30	6	30.26	0	0.00	30.25	6	5,004	0.12%
2018/03/29	22	30.43	0	0.00	30.25	22	4,960	0.44%
2018/03/28	1	31.00	0	0.00	31.05	1	4,863	0.02%
2018/03/27	0	0.00	17	31.09	31.20	-17	4,778	-0.36%
2018/03/23	15	30.23	11	30.29	30.65	4	4,667	0.09%
2018/03/22	0	0.00	12	31.13	30.90	-12	4,607	-0.26%
2018/03/21	0	0.00	1	31.10	30.80	-1	4,578	-0.02%
2018/03/20	11	30.67	1	30.70	30.70	10	4,607	0.22%
2018/03/19	12	30.55	6	31.13	31.00	6	4,544	0.13%
2018/03/16	10	30.03	35	30.72	31.20	-25	4,347	-0.58%
2018/03/15	41	30.65	0	0.00	30.20	41	4,152	0.99%
2018/03/14	0	0.00	3	32.45	32.60	-3	3,838	-0.08%
2018/03/13	1	32.85	2	32.90	32.75	-1	3,838	-0.03%
2018/03/12	5	32.96	72	32.94	32.95	-67	3,913	-1.71%
2018/03/09	2	32.10	0	0.00	32.00	2	3,870	0.05%
2018/03/08	6	31.62	0	0.00	31.60	6	3,846	0.16%
2018/03/06	3	31.40	0	0.00	31.50	3	3,851	0.08%
2018/03/05	7	31.24	0	0.00	30.90	7	3,856	0.18%
2018/03/01	0	0.00	1	31.50	31.65	-1	3,782	-0.03%
2018/02/27	15	31.73	1	32.05	31.50	14	3,780	0.37%
2018/02/26	3	31.05	6	31.26	31.90	-3	3,662	-0.08%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/22	3	30.48	0	0.00	30.40	3	3,589	0.08%
2018/02/21	0	0.00	1	30.80	30.95	-1	3,773	-0.03%
2018/02/09	0	0.00	1	30.00	30.00	-1	3,876	-0.03%
2018/02/08	0	0.00	1	29.95	30.05	-1	3,860	-0.03%
2018/02/07	1	30.45	0	0.00	30.00	1	3,894	0.03%
2018/02/05	1	30.20	63	30.04	30.90	-62	3,774	-1.64%
2018/02/02	0	0.00	2	30.35	30.20	-2	3,793	-0.05%
2018/01/31	7	29.89	4	30.15	30.15	3	3,923	0.08%
2018/01/30	0	0.00	1	30.15	30.15	-1	4,048	-0.02%
2018/01/29	1	30.15	0	0.00	30.10	1	4,131	0.02%
2018/01/26	13	30.01	0	0.00	29.95	13	4,139	0.31%
2018/01/25	18	30.57	2	30.70	30.45	16	4,141	0.39%
2018/01/24	11	30.77	5	30.98	31.00	6	4,133	0.15%
2018/01/23	26	31.28	1	31.35	31.30	25	4,135	0.60%
2018/01/22	0	0.00	14	31.96	31.75	-14	4,150	-0.34%
2018/01/19	0	0.00	1	31.60	31.35	-1	4,200	-0.02%
2018/01/18	0	0.00	18	31.73	31.50	-18	4,300	-0.42%
2018/01/17	0	0.00	7	31.56	31.50	-7	4,417	-0.16%
2018/01/16	0	0.00	10	31.41	31.50	-10	4,483	-0.22%
2018/01/15	7	30.97	39	31.10	31.00	-32	4,681	-0.68%
2018/01/12	0	0.00	25	30.71	30.65	-25	4,792	-0.52%
2018/01/11	0	0.00	8	30.57	30.65	-8	4,843	-0.17%
2018/01/10	9	30.15	12	30.53	30.50	-3	4,883	-0.06%
2018/01/09	1	30.35	25	30.45	30.50	-24	4,906	-0.49%
2018/01/08	18	30.05	0	0.00	30.10	18	4,918	0.37%
2018/01/05	38	30.27	7	30.56	30.30	31	5,078	0.61%
2018/01/04	14	30.14	30	30.83	30.85	-16	5,084	-0.31%
2018/01/03	43	30.39	9	30.45	30.45	34	5,089	0.67%
2018/01/02	13	30.12	58	30.75	30.95	-45	5,116	-0.88%