均豪 (5443)-國泰-敦南券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
2,251張
產業
上櫃光電類股
421人加入追蹤

立即追蹤
本地時間:14:30

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

均豪 (5443)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/12/03	61.3	127.23	28.6	127.38	125.00	32.7	12,304	0.27%
2024/12/02	88.9	125.62	90.7	125.66	126.50	-1.8	13,076	-0.01%
2024/11/29	29.7	120.92	22	121.24	122.00	7.8	13,682	0.06%
2024/11/28	32.5	121.19	51.6	121.00	121.50	-19.1	14,458	-0.13%
2024/11/27	64.7	124.49	38.9	124.51	123.00	25.8	15,900	0.16%
2024/11/26	50.9	127.60	42.3	127.17	127.00	8.6	17,235	0.05%
2024/11/25	40	131.63	43.5	131.17	130.50	-3.6	18,110	-0.02%
2024/11/22	92.1	130.97	75.7	130.29	128.50	16.5	19,543	0.08%
2024/11/21	56	131.42	49.4	131.71	130.00	6.5	20,555	0.03%
2024/11/20	320.4	130.78	109.8	131.16	131.50	210.5	21,239	0.99%	大買/大賣/鉅額交易
2024/11/19	92.5	129.45	135.7	128.56	131.50	-43.1	21,927	-0.20%	大賣/
2024/11/18	60.5	122.92	56	122.80	122.50	4.5	23,367	0.02%
2024/11/15	34.5	127.41	41.1	126.87	126.50	-6.6	23,803	-0.03%
2024/11/14	62.7	130.26	48.9	129.93	128.50	13.8	24,733	0.06%
2024/11/13	142.2	134.02	186.5	134.25	130.50	-44.2	25,058	-0.18%	大買/大賣/
2024/11/12	482	134.77	489.3	133.87	133.50	-7.4	25,507	-0.03%	大買/大賣/
2024/11/11	70.8	129.07	108.8	129.50	132.50	-38	25,860	-0.15%	大賣/
2024/11/08	143.9	130.74	107.2	130.56	129.50	36.7	26,106	0.14%	大買/大賣/
2024/11/07	96.6	129.09	126.9	129.42	130.00	-30.3	26,467	-0.11%	大賣/
2024/11/06	152.6	128.11	170.4	127.13	127.00	-17.8	26,804	-0.07%	大買/大賣/
2024/11/05	500.8	128.10	475.6	128.02	127.50	25.2	27,012	0.09%	大買/大賣/
2024/11/04	326	126.24	294.2	126.70	125.00	31.7	27,257	0.12%	大買/大賣/
2024/11/01	71.2	120.30	93.7	119.22	122.50	-22.5	27,302	-0.08%
2024/10/30	83.6	119.92	86.5	120.15	120.00	-2.9	27,876	-0.01%
2024/10/29	100.9	119.88	98.9	120.17	119.50	2	28,720	0.01%
2024/10/28	141.6	121.56	191.6	121.82	122.50	-50	30,112	-0.17%	大買/大賣/
2024/10/25	98.2	122.60	129.5	122.74	121.50	-31.2	30,697	-0.10%	大賣/
2024/10/24	213.9	125.51	128.9	125.92	124.00	85	31,604	0.27%	大買/大賣/
2024/10/23	107.9	131.11	105	131.48	130.50	2.9	32,061	0.01%	大買/大賣/
2024/10/22	114.6	131.93	69	131.79	130.50	45.6	32,387	0.14%	大買/
2024/10/21	103.1	133.95	163.1	134.02	135.00	-60	33,116	-0.18%	大買/大賣/
2024/10/18	277.9	133.78	262.2	133.38	131.50	15.6	33,761	0.05%	大買/大賣/
2024/10/17	144.6	131.58	137.2	131.67	133.00	7.4	33,764	0.02%	大買/大賣/
2024/10/16	226	131.44	241.9	131.08	133.00	-15.8	33,859	-0.05%	大買/大賣/
2024/10/15	340	132.38	308.3	132.15	130.00	31.8	33,997	0.09%	大買/大賣/
2024/10/14	250.6	135.51	217.9	135.52	135.00	32.7	33,982	0.10%	大買/大賣/
2024/10/11	620.3	140.65	583.2	140.60	138.50	37.1	33,993	0.11%	大買/大賣/
2024/10/09	1,123	143.32	709.9	141.80	138.00	413.1	34,036	1.21%	大買/大賣/鉅額交易
2024/10/08	1,360.2	155.96	1,178.7	155.79	152.00	181.5	33,975	0.53%	大買/大賣/鉅額交易
2024/10/07	106.7	152.43	220.2	152.66	155.00	-113.5	33,827	-0.34%	大買/大賣/鉅額交易
2024/10/04	26.1	143.88	18.1	143.54	143.00	7.9	34,547	0.02%
2024/10/01	31	145.43	56.2	145.23	146.50	-25.3	35,030	-0.07%
2024/09/30	9.1	142.14	11.6	142.12	141.50	-2.5	35,528	-0.01%
2024/09/27	11.6	143.69	43.1	143.64	143.50	-31.5	36,651	-0.09%
2024/09/26	36.5	141.84	40.3	141.17	141.50	-3.9	37,714	-0.01%
2024/09/25	38.6	143.94	48.4	143.73	143.50	-9.8	37,864	-0.03%
2024/09/24	97.8	141.49	80.7	141.38	140.00	17	38,412	0.04%
2024/09/23	29.2	145.92	42.5	146.12	146.50	-13.2	39,459	-0.03%
2024/09/20	112.2	148.20	110.1	147.71	147.50	2.1	39,690	0.01%	大買/大賣/
2024/09/19	1,388.8	150.20	1,681.7	150.01	151.00	-292.9	39,843	-0.74%	大買/大賣/鉅額交易
2024/09/18	694.9	146.28	605.1	145.23	143.00	89.7	39,686	0.23%	大買/大賣/
2024/09/16	698.5	148.77	789.4	149.06	149.50	-90.9	39,799	-0.23%	大買/大賣/
2024/09/13	1,682.1	148.94	1,670.4	148.60	148.50	11.6	39,804	0.03%	大買/大賣/
2024/09/12	2,138.7	148.03	2,119.6	148.26	146.50	19.1	39,490	0.05%	大買/大賣/
2024/09/11	1,388.7	139.60	1,558.4	139.12	141.50	-169.7	38,906	-0.44%	大買/大賣/鉅額交易
2024/09/10	1,119.8	138.90	939	135.95	134.50	180.9	38,505	0.47%	大買/大賣/鉅額交易
2024/09/09	903.3	140.73	914.4	140.74	142.00	-11.1	38,049	-0.03%	大買/大賣/
2024/09/06	1,703.3	141.52	1,803	141.52	141.00	-99.8	37,756	-0.26%	大買/大賣/
2024/09/05	1,263.2	142.81	1,096.8	141.54	138.00	166.4	37,086	0.45%	大買/大賣/鉅額交易
2024/09/04	1,929.7	141.35	1,995.4	140.89	141.00	-65.8	36,640	-0.18%	大買/大賣/
2024/09/03	1,814.1	148.29	1,633.2	148.25	144.50	181	35,873	0.50%	大買/大賣/鉅額交易
2024/09/02	1,368.7	146.90	1,224.7	146.91	146.50	144	35,188	0.41%	大買/大賣/鉅額交易
2024/08/30	1,812.3	151.55	1,895.2	151.30	151.00	-82.9	34,582	-0.24%	大買/大賣/
2024/08/29	2,998.7	153.67	2,736.9	153.15	149.00	261.8	33,903	0.77%	大買/大賣/鉅額交易
2024/08/28	3,259.5	152.08	3,025.3	151.53	151.50	234.2	32,536	0.72%	大買/大賣/鉅額交易
2024/08/27	1,628	140.04	2,157.6	140.34	147.00	-529.6	31,214	-1.70%	大買/大賣/鉅額交易
2024/08/26	3,413.6	137.28	3,097.4	136.75	134.00	316.2	30,411	1.04%	大買/大賣/鉅額交易
2024/08/23	1,905.4	122.40	2,309	123.58	130.00	-403.6	28,966	-1.39%	大買/大賣/鉅額交易
2024/08/22	1,759.2	122.33	1,492.1	120.32	118.50	267.1	28,031	0.95%	大買/大賣/鉅額交易
2024/08/21	1,370.5	124.95	1,547.4	124.93	126.00	-176.9	27,512	-0.64%	大買/大賣/鉅額交易
2024/08/20	2,911.8	121.44	2,813	121.33	123.50	98.8	26,884	0.37%	大買/大賣/
2024/08/19	560.7	116.90	821.9	119.18	121.00	-261.3	25,742	-1.01%	大買/大賣/鉅額交易
2024/08/16	1,733.5	108.55	1,789.7	108.87	110.00	-56.2	25,458	-0.22%	大買/大賣/
2024/08/15	634.4	101.84	744	102.37	104.00	-109.6	24,521	-0.45%	大買/大賣/鉅額交易
2024/08/14	1,065.6	103.04	1,034	102.47	100.50	31.6	24,162	0.13%	大買/大賣/
2024/08/13	1,046.8	98.56	1,264.4	98.38	101.00	-217.6	23,604	-0.92%	大買/大賣/鉅額交易
2024/08/12	641.6	94.96	611.7	94.69	94.30	29.9	23,062	0.13%	大買/大賣/
2024/08/09	1,187.4	94.55	1,073.9	93.88	91.90	113.5	22,780	0.50%	大買/大賣/鉅額交易
2024/08/08	976.4	91.97	865.8	91.61	90.40	110.7	22,327	0.50%	大買/大賣/鉅額交易
2024/08/07	601.9	88.05	711.9	89.19	91.60	-110	21,969	-0.50%	大買/大賣/鉅額交易
2024/08/06	717.9	85.85	785.5	85.46	83.30	-67.6	21,719	-0.31%	大買/大賣/
2024/08/05	396.3	89.19	207.6	89.41	88.20	188.6	21,316	0.88%	大買/大賣/鉅額交易
2024/08/02	1,057.1	101.24	983.6	100.81	98.00	73.6	21,100	0.35%	大買/大賣/
2024/08/01	1,527.3	107.82	1,374	106.70	104.00	153.3	20,528	0.75%	大買/大賣/鉅額交易
2024/07/31	2,672.2	109.85	2,586.3	109.75	105.00	85.9	19,716	0.44%	大買/大賣/
2024/07/30	1,216.3	100.37	1,534.3	100.91	106.00	-317.9	18,299	-1.74%	大買/大賣/鉅額交易
2024/07/29	1,892	104.85	1,811.1	103.56	96.50	80.9	17,652	0.46%	大買/大賣/
2024/07/26	872.2	98.96	1,199.7	99.66	103.50	-327.5	16,719	-1.96%	大買/大賣/鉅額交易
2024/07/23	689.2	99.37	715	98.99	97.40	-25.8	16,186	-0.16%	大買/大賣/
2024/07/22	1,827.9	98.79	1,769.9	98.34	96.90	58	15,878	0.37%	大買/大賣/
2024/07/19	1,156.6	98.78	1,285.8	98.68	98.30	-129.2	15,120	-0.85%	大買/大賣/鉅額交易
2024/07/18	265.6	94.05	232.1	93.56	92.90	33.6	14,500	0.23%	大買/大賣/
2024/07/17	234.6	94.97	267.3	94.97	97.20	-32.6	14,402	-0.23%	大買/大賣/
2024/07/16	551.7	94.95	411.4	94.68	94.00	140.3	14,330	0.98%	大買/大賣/鉅額交易
2024/07/15	296.9	93.65	345.6	93.47	92.60	-48.7	14,229	-0.34%	大買/大賣/
2024/07/12	252.6	95.89	262.6	95.86	94.60	-10	14,160	-0.07%	大買/大賣/
2024/07/11	653	99.14	501	98.37	98.00	152	14,149	1.07%	大買/大賣/鉅額交易
2024/07/10	798.1	101.95	742.5	101.58	101.00	55.6	13,951	0.40%	大買/大賣/
2024/07/09	921	99.25	790.7	98.53	97.80	130.3	13,653	0.95%	大買/大賣/鉅額交易
2024/07/08	1,674.4	108.37	1,133.9	104.82	102.00	540.4	13,310	4.06%	大買/大賣/鉅額交易
2024/07/05	566.4	105.03	1,057	104.78	109.00	-490.6	12,623	-3.89%	大買/大賣/鉅額交易
2024/07/04	1,306.5	101.42	1,221.2	100.70	99.20	85.3	12,331	0.69%	大買/大賣/
2024/07/03	2,433.5	99.80	2,269.7	99.66	98.20	163.9	12,407	1.32%	大買/大賣/鉅額交易
2024/07/02	2,116.6	93.66	1,933.2	94.35	96.80	183.4	11,772	1.56%	大買/大賣/鉅額交易
2024/07/01	255	85.30	457.8	86.54	88.00	-202.8	11,731	-1.73%	大買/大賣/鉅額交易
2024/06/28	1,045.9	79.05	1,137.3	79.25	80.00	-91.5	11,932	-0.77%	大買/大賣/
2024/06/27	1,749.8	78.96	1,515.7	79.05	77.50	234	11,697	2.00%	大買/大賣/鉅額交易
2024/06/26	61	74.89	272.2	75.74	76.40	-211.2	10,678	-1.98%	大賣/鉅額交易
2024/06/25	286.7	68.46	348.1	68.03	69.50	-61.4	10,503	-0.58%	大買/大賣/
2024/06/24	897.7	71.61	780.7	70.57	68.50	117	10,319	1.13%	大買/大賣/鉅額交易
2024/06/21	553.1	69.42	675.2	69.94	70.40	-122.1	9,872	-1.24%	大買/大賣/鉅額交易
2024/06/20	339.7	65.93	378.6	66.34	66.60	-38.9	9,571	-0.41%	大買/大賣/
2024/06/19	608.3	66.05	606.2	66.17	64.00	2	9,402	0.02%	大買/大賣/
2024/06/18	420.8	62.75	526.5	62.80	63.30	-105.6	9,173	-1.15%	大買/大賣/鉅額交易
2024/06/17	212.7	60.78	225.5	60.60	60.10	-12.9	8,970	-0.14%	大買/大賣/
2024/06/14	72.7	58.05	38.5	58.31	57.60	34.3	9,157	0.37%
2024/06/13	144.1	59.32	150.9	59.12	58.70	-6.7	9,342	-0.07%	大買/大賣/
2024/06/12	75.6	57.37	71.3	57.05	57.70	4.4	9,318	0.05%
2024/06/11	68.8	55.36	48.9	55.40	55.10	19.9	9,361	0.21%
2024/06/07	29.4	57.67	44.3	58.07	57.80	-14.9	9,491	-0.16%
2024/06/06	124.9	59.23	83.2	59.03	57.90	41.8	9,646	0.43%	大買/
2024/06/05	47.5	58.43	27.3	58.78	57.60	20.2	9,686	0.21%
2024/06/04	117.1	60.99	138.2	60.05	59.20	-21.1	9,727	-0.22%	大買/大賣/
2024/06/03	113.7	60.25	133.3	60.20	60.50	-19.6	9,717	-0.20%	大買/大賣/
2024/05/31	33.5	58.22	68.8	57.89	57.30	-35.3	9,713	-0.36%
2024/05/30	117.9	60.47	79.8	60.09	58.30	38.2	9,733	0.39%	大買/
2024/05/29	80.1	60.75	73	60.65	60.60	7.2	9,708	0.07%
2024/05/28	175.2	61.79	227.2	61.09	60.90	-52	9,690	-0.54%	大買/大賣/
2024/05/27	283.3	61.41	324.1	61.41	61.40	-40.8	9,621	-0.42%	大買/大賣/
2024/05/24	167.3	58.42	123.9	58.48	59.30	43.4	9,476	0.46%	大買/大賣/
2024/05/23	567.9	59.90	332.3	58.12	57.10	235.6	9,432	2.50%	大買/大賣/鉅額交易
2024/05/22	121.1	58.69	180.5	59.06	60.60	-59.4	9,165	-0.65%	大買/大賣/
2024/05/21	32.1	54.28	17	54.47	55.10	15.1	9,469	0.16%
2024/05/20	13.9	53.83	30	53.46	53.40	-16.1	10,162	-0.16%
2024/05/17	33.6	53.56	44	53.53	54.00	-10.4	10,355	-0.10%
2024/05/16	94.6	54.78	57.5	54.69	54.30	37.2	10,877	0.34%
2024/05/15	68.3	53.95	34.2	53.85	53.80	34.1	10,957	0.31%
2024/05/14	23.5	52.88	10.4	53.15	52.80	13.1	11,028	0.12%
2024/05/13	65.4	54.07	64.1	54.03	53.50	1.3	11,012	0.01%
2024/05/10	27.9	52.46	39.8	52.29	52.90	-11.9	10,958	-0.11%
2024/05/09	67	53.90	36.4	53.56	52.80	30.5	10,942	0.28%
2024/05/08	19.1	55.82	21.1	55.97	55.70	-2	10,899	-0.02%
2024/05/07	61.5	56.07	55.4	55.74	56.10	6.1	10,920	0.06%
2024/05/06	89.2	56.55	69	56.79	55.50	20.1	10,943	0.18%
2024/05/03	18.4	55.87	24.7	56.11	55.40	-6.2	10,912	-0.06%
2024/05/02	28.4	55.60	20.7	55.36	55.80	7.6	10,923	0.07%
2024/04/30	36.3	57.01	53	56.98	57.10	-16.7	11,028	-0.15%
2024/04/29	53.1	56.60	50.1	56.61	56.70	3.1	11,037	0.03%
2024/04/26	61.8	56.28	44.5	56.56	55.10	17.4	11,038	0.16%
2024/04/25	49.4	55.80	40.4	56.02	55.80	9	11,165	0.08%
2024/04/24	88.3	56.43	96.3	56.43	56.40	-8	11,147	-0.07%
2024/04/23	36.4	53.85	50.7	53.80	53.60	-14.2	11,163	-0.13%
2024/04/22	155.5	53.98	153.4	53.38	52.10	2.1	11,216	0.02%	大買/大賣/
2024/04/19	155.4	57.42	159.4	57.76	56.00	-4	11,192	-0.04%	大買/大賣/
2024/04/18	114.3	63.10	74.6	62.75	62.00	39.7	11,144	0.36%	大買/
2024/04/17	194.4	63.94	125.5	63.85	63.60	68.9	11,100	0.62%	大買/大賣/
2024/04/16	99.8	61.76	122.6	61.60	60.80	-22.8	10,934	-0.21%	大賣/
2024/04/15	117.8	63.76	138.9	63.73	63.40	-21.1	10,813	-0.20%	大買/大賣/
2024/04/12	197.2	66.47	190.7	66.72	65.90	6.5	10,655	0.06%	大買/大賣/
2024/04/11	207.6	67.68	190.7	67.26	67.20	16.9	10,487	0.16%	大買/大賣/
2024/04/10	204.5	68.57	216.8	68.84	69.00	-12.3	10,310	-0.12%	大買/大賣/
2024/04/09	807.4	70.06	756.2	69.90	68.20	51.2	10,106	0.51%	大買/大賣/
2024/04/08	818.2	68.23	771.2	68.18	68.80	47.1	9,506	0.50%	大買/大賣/
2024/04/03	1,862.4	69.24	1,624.6	69.53	67.90	237.8	9,006	2.64%	大買/大賣/鉅額交易
2024/04/02	438.2	63.72	445.6	65.20	66.00	-7.4	7,968	-0.09%	大買/大賣/
2024/04/01	284.3	57.52	418.5	58.69	60.00	-134.1	7,593	-1.77%	大買/大賣/鉅額交易
2024/03/29	73.7	55.17	54.5	54.99	54.60	19.2	7,249	0.27%
2024/03/28	53.9	55.70	63.2	55.84	56.00	-9.3	7,164	-0.13%
2024/03/27	22.9	54.28	18	54.61	55.00	4.8	7,071	0.07%
2024/03/26	123.1	54.94	68.1	54.66	54.20	55	7,007	0.78%	大買/
2024/03/25	151.2	57.24	151.6	57.42	56.60	-0.4	6,885	-0.01%	大買/大賣/
2024/03/22	155.2	56.10	87.9	56.13	56.10	67.4	6,709	1.00%	大買/
2024/03/21	196.8	56.75	233.4	56.61	56.80	-36.6	6,495	-0.56%	大買/大賣/
2024/03/20	194.3	54.82	252.8	54.31	53.80	-58.5	6,210	-0.94%	大買/大賣/
2024/03/19	466.2	55.16	407.3	55.58	56.00	58.9	6,025	0.98%	大買/大賣/
2024/03/18	178.5	53.65	252.4	53.67	54.10	-73.9	5,624	-1.31%	大買/大賣/
2024/03/15	77.4	49.73	76.9	49.80	49.65	0.6	5,405	0.01%
2024/03/14	86	49.60	104.1	49.61	48.90	-18.1	5,313	-0.34%	大賣/
2024/03/13	208	53.52	146.1	52.12	51.80	61.9	5,183	1.20%	大買/大賣/
2024/03/12	123.8	55.04	157	54.68	55.80	-33.1	4,989	-0.66%	大買/大賣/
2024/03/11	75.8	52.07	45.2	52.38	51.50	30.6	4,806	0.64%
2024/03/08	58.8	54.35	43.5	54.24	53.20	15.4	4,651	0.33%
2024/03/07	103.1	59.57	45.1	59.21	59.10	58	4,570	1.27%	大買/
2024/03/06	46	54.29	75.1	54.35	58.00	-29.1	4,466	-0.65%
2024/03/05	42.4	52.45	72	52.60	52.90	-29.7	4,365	-0.68%
2024/03/04	62.5	51.60	48.6	51.51	51.80	13.9	4,307	0.32%
2024/03/01	19.4	50.52	24.2	50.64	49.85	-4.8	4,236	-0.11%
2024/02/29	11	50.30	21.8	50.34	50.40	-10.8	4,197	-0.26%
2024/02/27	21.4	49.75	58.7	49.07	49.35	-37.2	4,184	-0.89%
2024/02/26	49.3	49.39	77	49.25	48.80	-27.7	4,155	-0.67%
2024/02/23	61.5	50.67	132.2	50.44	50.00	-70.7	4,237	-1.67%	大賣/
2024/02/22	648.9	51.72	594.8	51.58	51.20	54.1	4,136	1.31%	大買/大賣/
2024/02/21	1,092.3	48.99	983.9	48.81	49.90	108.4	3,646	2.97%	大買/大賣/鉅額交易
2024/02/20	122	46.65	196.4	47.75	48.40	-74.4	2,926	-2.54%	大買/大賣/
2024/02/19	519.1	43.45	396.5	43.36	44.00	122.7	2,701	4.54%	大買/大賣/鉅額交易
2024/02/16	67	41.13	83.6	41.76	42.05	-16.6	2,156	-0.77%
2024/02/15	32	37.44	80.6	37.83	38.25	-48.6	2,025	-2.40%
2024/02/05	3.7	34.46	11.1	34.77	34.80	-7.4	1,919	-0.38%
2024/02/02	7.2	34.50	12.1	34.48	34.65	-4.9	1,901	-0.26%
2024/02/01	16.6	34.66	13.2	34.88	34.50	3.5	1,885	0.18%
2024/01/31	21.3	35.15	15.4	35.27	34.85	5.9	1,865	0.31%
2024/01/30	56.7	35.78	50.1	35.85	35.40	6.6	1,835	0.36%
2024/01/29	37.2	35.67	37	35.55	35.55	0.2	1,787	0.01%
2024/01/26	20.1	35.04	16.2	35.13	34.60	3.9	1,724	0.22%
2024/01/25	47.9	34.96	13.5	34.99	35.10	34.4	1,679	2.05%
2024/01/24	91.5	35.87	97.3	35.89	35.50	-5.7	1,640	-0.35%
2024/01/23	24.3	34.91	45.7	35.01	35.10	-21.4	1,497	-1.43%
2024/01/22	42.5	34.79	56.4	34.62	34.45	-13.8	1,441	-0.96%
2024/01/19	159.1	35.21	393.2	35.40	34.30	-234.1	1,383	-16.92%	大買/大賣/鉅額交易
2024/01/18	19.1	33.46	49.3	33.30	33.35	-30.2	1,177	-2.56%
2024/01/17	126	34.41	63	34.18	33.85	62.9	1,140	5.52%	大買/
2024/01/16	58.1	34.18	107.6	34.11	34.30	-49.4	1,031	-4.79%	大賣/
2024/01/15	57.8	33.72	58.3	33.75	33.70	-0.5	915	-0.05%
2024/01/12	112.8	33.19	86	33.16	32.60	26.8	816	3.28%	大買/
2024/01/11	63.1	32.09	74.3	31.97	32.40	-11.3	661	-1.70%
2024/01/10	22	31.06	9	30.87	30.70	13	604	2.15%
2024/01/09	3	30.10	0	30.50	30.10	3	602	0.50%
2024/01/08	2	30.55	20.1	30.53	30.40	-18.1	608	-2.98%
2024/01/05	0	30.67	1.1	30.86	30.75	-1.1	607	-0.18%
2024/01/04	0.1	30.70	0	0.00	30.55	0.1	603	0.02%
2024/01/03	10	31.56	14	31.19	30.70	-4	605	-0.66%
2024/01/02	5	30.85	1	31.20	31.20	4	598	0.67%
2023/12/29	2.1	30.55	1	30.45	30.40	1.1	595	0.18%
2023/12/28	21	30.35	5	30.37	30.65	16	597	2.68%
2023/12/27	2	30.20	3	30.20	30.20	-1	596	-0.17%
2023/12/26	0	0.00	1	30.20	30.15	-1	598	-0.17%
2023/12/25	3	30.02	3	29.95	29.95	0	600	0.00%
2023/12/22	1	30.00	0	0.00	30.00	1	602	0.17%
2023/12/21	8	30.04	1	30.10	30.00	7	603	1.16%
2023/12/19	7.1	30.08	3	30.07	30.15	4.1	606	0.68%
2023/12/18	2	30.75	0	30.50	30.50	2	612	0.33%
2023/12/15	23	31.30	0	0.00	31.00	23	614	3.74%
2023/12/14	47.2	31.43	5	31.61	31.20	42.2	616	6.83%
2023/12/13	5	31.19	1	31.10	30.90	4	613	0.65%
2023/12/12	0.2	30.90	1.1	30.82	30.80	-0.9	613	-0.15%
2023/12/11	7	31.28	4	31.26	31.15	3	612	0.49%
2023/12/08	2.1	30.68	6	30.79	30.75	-3.9	612	-0.64%
2023/12/07	0	31.00	5	30.91	30.75	-5	613	-0.81%
2023/12/06	2	31.20	3	31.18	31.05	-1	624	-0.16%
2023/12/05	9.1	31.07	0.1	31.15	30.90	9	629	1.44%
2023/12/04	4	31.83	1.1	31.66	31.60	2.9	652	0.44%
2023/12/01	16	31.87	25	31.93	31.80	-9	679	-1.32%
2023/11/30	20	31.39	2	31.43	31.50	18	716	2.51%
2023/11/29	27.1	31.79	1	31.85	31.40	26.1	757	3.45%
2023/11/28	0	31.45	9	31.48	31.60	-9	764	-1.18%
2023/11/27	2.2	31.37	14.9	31.19	30.95	-12.7	762	-1.67%
2023/11/24	26	32.29	34	32.39	31.70	-8	777	-1.03%
2023/11/22	90.3	32.14	78.3	32.11	31.55	11.9	763	1.56%
2023/11/21	6	30.25	25.4	30.73	30.60	-19.4	703	-2.76%
2023/11/20	25	30.20	13	30.26	30.15	12	694	1.73%
2023/11/17	3	29.45	4	29.44	29.65	-1	685	-0.15%
2023/11/16	6	28.52	2	28.55	28.50	4	676	0.59%
2023/11/15	13.2	28.53	1	28.45	28.55	12.2	681	1.79%
2023/11/14	2	28.20	0	0.00	28.30	2	688	0.29%
2023/11/13	11	28.30	7.1	28.39	28.25	3.9	695	0.56%
2023/11/10	0	28.65	0	0.00	28.30	0	700	0.00%
2023/11/09	7	28.83	0	0.00	28.70	7	705	0.99%
2023/11/08	2	28.88	1	28.75	28.80	1	719	0.14%
2023/11/07	0	28.90	1	28.90	28.95	-1	733	-0.14%
2023/11/06	2	28.90	0	0.00	29.00	2	764	0.26%
2023/11/03	2	28.70	10	28.70	28.65	-8	793	-1.01%
2023/11/02	1	28.45	1	28.60	28.55	0	818	0.00%
2023/11/01	2.2	28.11	0.1	28.20	28.05	2	851	0.24%
2023/10/31	0	28.50	0	0.00	28.30	0	948	0.00%
2023/10/30	0	28.96	0	0.00	28.95	0	1,016	0.00%
2023/10/27	6	29.13	0	0.00	28.95	6	1,166	0.51%
2023/10/26	1.1	29.11	6.1	29.35	29.30	-5.1	1,324	-0.38%
2023/10/25	0	0.00	3.1	29.85	29.70	-3.1	1,472	-0.21%
2023/10/24	0	29.65	0	0.00	29.65	0	1,491	0.00%
2023/10/23	1	29.42	1	29.90	29.40	0	1,542	0.00%
2023/10/20	6.3	29.23	10.5	29.35	29.60	-4.3	1,727	-0.25%
2023/10/19	4	28.44	9	28.32	28.50	-5	1,730	-0.29%
2023/10/18	13.1	28.59	18	28.46	28.15	-4.9	1,762	-0.28%
2023/10/17	13.1	29.53	5	29.20	29.20	8.1	1,793	0.45%
2023/10/16	18.1	29.89	1	30.15	29.65	17.1	1,856	0.92%
2023/10/13	3.1	30.73	7.2	30.41	30.40	-4.1	1,866	-0.22%
2023/10/12	0	0.00	0	30.65	30.70	0	1,884	0.00%
2023/10/11	4	30.43	1	30.40	30.35	3	1,921	0.16%
2023/10/06	2	30.95	9	31.17	30.90	-7	2,031	-0.34%
2023/10/05	2	31.20	13	31.69	31.20	-11	2,034	-0.54%
2023/10/04	2	30.88	1	30.90	31.00	1	2,038	0.05%
2023/10/03	0	30.75	2	31.08	31.00	-2	2,039	-0.10%
2023/10/02	1	31.00	7.3	30.88	31.10	-6.3	2,044	-0.31%
2023/09/28	7	30.54	7	30.57	30.50	0	2,052	0.00%
2023/09/27	2	30.40	10	30.29	30.50	-8	2,054	-0.39%
2023/09/26	13	30.43	0	0.00	30.30	13	2,066	0.63%
2023/09/25	3	31.07	4	31.11	30.85	-1	2,070	-0.05%
2023/09/22	2	30.43	6	30.56	30.80	-4	2,074	-0.19%
2023/09/21	2	30.28	0	30.70	30.30	2	2,075	0.10%
2023/09/20	4	30.84	18	30.70	30.60	-14	2,072	-0.67%
2023/09/19	5	30.96	15.4	30.96	30.85	-10.4	2,080	-0.50%
2023/09/18	2.1	31.23	1	31.40	31.15	1.1	2,084	0.05%
2023/09/15	13.1	31.52	3	31.58	31.45	10.1	2,092	0.48%
2023/09/14	0	31.60	1.1	31.69	31.70	-1	2,114	-0.05%
2023/09/13	1.1	31.28	8	31.54	31.30	-6.9	2,157	-0.32%
2023/09/12	2.1	31.33	0	0.00	31.25	2.1	2,189	0.10%
2023/09/11	22.2	31.46	8	31.58	31.35	14.2	2,257	0.63%
2023/09/08	5.2	32.59	6	32.59	32.40	-0.9	2,408	-0.04%
2023/09/07	30.6	33.27	12	33.63	32.90	18.6	2,422	0.77%
2023/09/06	7	33.69	27.5	33.88	33.75	-20.5	2,414	-0.85%
2023/09/05	42	33.42	22	33.35	33.55	20	2,404	0.83%
2023/09/04	47	33.52	63.2	33.35	32.70	-16.2	2,397	-0.67%
2023/09/01	12.2	32.44	10.2	32.67	32.50	2	2,495	0.08%
2023/08/31	4.1	32.26	2	32.30	32.10	2.1	2,518	0.08%
2023/08/30	4	33.00	16	32.81	32.40	-12	2,527	-0.48%
2023/08/29	6.2	31.44	10.1	31.45	31.90	-3.9	2,512	-0.15%
2023/08/28	37.2	32.03	14.1	32.18	32.05	23.1	2,513	0.92%
2023/08/25	47.4	32.72	58	32.74	33.40	-10.6	2,489	-0.43%
2023/08/24	7.1	30.67	6.3	30.74	30.55	0.9	2,387	0.04%
2023/08/23	13.1	30.34	13	30.28	30.35	0.1	2,416	0.01%
2023/08/22	7	30.21	2.1	30.56	30.10	4.9	2,556	0.19%
2023/08/21	7.2	30.51	4.2	30.54	30.45	3.1	2,552	0.12%
2023/08/18	14.3	30.94	4	31.01	30.55	10.3	2,546	0.40%
2023/08/17	7.2	31.01	4	31.25	31.40	3.2	2,537	0.13%
2023/08/16	14	30.63	7	30.84	30.75	7	2,528	0.28%
2023/08/15	12.1	31.37	6	31.15	31.10	6	2,522	0.24%
2023/08/14	9.4	31.00	17.1	31.18	30.70	-7.7	2,515	-0.31%
2023/08/11	8	32.28	9.3	32.84	32.00	-1.3	2,501	-0.05%
2023/08/10	19.5	32.75	22.4	32.75	32.45	-2.9	2,485	-0.12%
2023/08/09	25.6	34.54	14	34.48	34.00	11.6	2,453	0.47%
2023/08/08	24.4	34.65	12.7	34.85	34.55	11.7	2,421	0.48%
2023/08/07	29.7	35.06	23.5	35.17	35.45	6.2	2,402	0.26%
2023/08/04	71.5	35.32	95.7	35.56	35.50	-24.2	2,366	-1.02%
2023/08/02	50.6	34.47	23.8	34.22	34.30	26.7	2,269	1.18%
2023/08/01	270.8	36.10	165.4	36.01	35.70	105.3	2,198	4.79%	大買/大賣/鉅額交易
2023/07/31	148.7	35.33	112.5	35.03	35.00	36.2	2,046	1.77%	大買/大賣/
2023/07/28	80.2	34.40	105.2	34.48	34.50	-25	1,885	-1.33%	大賣/
2023/07/27	14	33.42	9	33.56	33.20	5	1,737	0.29%
2023/07/26	54.4	33.41	36.1	33.40	33.15	18.2	1,717	1.06%
2023/07/25	123.5	34.19	135.7	34.14	34.20	-12.1	1,665	-0.73%	大買/大賣/
2023/07/24	6	32.01	8	32.23	32.00	-2	1,477	-0.13%
2023/07/21	13.2	33.00	24.2	32.79	32.65	-11	1,467	-0.75%
2023/07/20	9	32.90	11.1	32.84	32.95	-2.1	1,436	-0.14%
2023/07/19	20.3	32.71	9	32.62	31.90	11.3	1,397	0.81%
2023/07/18	9.1	31.68	8.2	31.65	31.40	0.9	1,334	0.07%
2023/07/17	5	32.18	31.2	32.26	31.90	-26.2	1,318	-1.98%
2023/07/14	31.2	32.02	30	32.09	32.40	1.2	1,301	0.09%
2023/07/13	72.3	32.59	51.3	32.54	32.45	21	1,269	1.66%
2023/07/12	7	30.02	0	0.00	30.05	7	1,159	0.60%
2023/07/11	1	30.25	1	30.20	30.00	0	1,155	0.00%
2023/07/10	12	30.88	4.2	30.61	30.60	7.8	1,150	0.68%
2023/07/07	5	31.30	7.9	31.23	30.90	-2.9	1,148	-0.25%
2023/07/06	8	32.29	14	32.10	32.00	-6	1,141	-0.53%
2023/07/05	3.3	32.07	2.1	32.15	32.05	1.2	1,130	0.10%
2023/07/04	8.5	31.75	10.4	31.58	32.10	-1.9	1,125	-0.17%
2023/07/03	3.1	31.57	3.3	31.57	31.55	-0.2	1,111	-0.02%
2023/06/30	1	30.91	1	31.40	31.40	0	1,105	0.00%
2023/06/29	1.2	30.84	1	31.15	30.75	0.2	1,100	0.02%
2023/06/28	2.2	30.81	3	30.80	30.75	-0.8	1,098	-0.08%
2023/06/27	10.1	31.08	8	30.85	30.60	2.1	1,099	0.19%
2023/06/26	8.1	31.63	11.1	31.70	31.50	-3	1,088	-0.28%
2023/06/21	2.1	32.00	41	32.11	32.05	-38.9	1,079	-3.60%
2023/06/20	37.1	32.49	8	32.14	32.05	29.1	1,069	2.72%
2023/06/19	32	33.90	27.2	34.01	34.05	4.9	1,044	0.47%
2023/06/16	13.6	33.77	29	33.59	33.30	-15.4	1,000	-1.54%
2023/06/15	88.5	33.94	60.3	33.89	33.80	28.2	970	2.91%
2023/06/14	84.7	33.89	82.1	33.71	33.80	2.6	898	0.29%
2023/06/13	25.2	32.20	9	32.46	31.95	16.1	737	2.19%
2023/06/12	20.3	32.18	14.2	32.46	31.70	6	718	0.84%
2023/06/09	45.1	32.98	8.6	32.56	32.60	36.5	698	5.22%
2023/06/08	47.3	32.77	50.2	32.66	32.30	-2.9	685	-0.42%
2023/06/07	121.3	32.77	84.6	32.81	33.20	36.8	652	5.63%	大買/
2023/06/06	19.3	31.53	11.1	31.26	31.20	8.2	519	1.57%
2023/06/05	4.2	31.02	3.3	30.99	31.00	0.9	504	0.18%
2023/06/02	12.2	31.01	5.3	30.92	30.75	6.9	537	1.29%
2023/06/01	25	31.06	20.4	31.01	30.90	4.6	531	0.87%
2023/05/31	5.1	30.56	8.1	30.80	30.65	-2.9	515	-0.57%
2023/05/30	4	30.23	8	30.36	30.45	-4	505	-0.79%
2023/05/29	28.3	30.23	39	30.24	30.05	-10.7	500	-2.15%
2023/05/26	190.2	30.87	180.1	31.04	31.20	10.1	474	2.13%	大買/大賣/
2023/05/25	3.1	28.75	13	28.65	28.80	-9.9	334	-2.97%
2023/05/23	1	28.50	5	28.55	28.60	-4	336	-1.19%
2023/05/22	0	0.00	10	28.38	28.45	-10	340	-2.93%
2023/05/19	5	28.20	4	28.14	28.20	1	342	0.29%
2023/05/18	14	28.29	0	28.10	28.20	14	343	4.07%
2023/05/17	0	0.00	2	28.10	28.10	-2	344	-0.58%
2023/05/16	0	28.40	0	28.15	28.05	0	345	-0.01%
2023/05/15	3	27.90	0	0.00	27.95	3	347	0.86%
2023/05/12	0.1	27.70	0	0.00	27.80	0.1	352	0.03%
2023/05/11	4	27.81	0	0.00	27.70	4	354	1.13%
2023/05/10	1	28.15	0	0.00	28.15	1	352	0.28%
2023/05/09	3	28.10	0	0.00	28.20	3	358	0.84%
2023/05/08	0.5	28.43	0	0.00	28.30	0.5	361	0.14%
2023/05/05	0.1	28.35	0	0.00	28.35	0.1	368	0.01%
2023/05/04	0	0.00	2	28.27	28.35	-2	383	-0.52%
2023/05/03	6	28.21	1	28.40	28.30	5	390	1.28%
2023/05/02	2	28.40	0	0.00	28.45	2	395	0.51%
2023/04/27	2	28.15	3	28.02	28.10	-1	416	-0.24%
2023/04/26	3	28.08	0	0.00	28.10	3	420	0.71%
2023/04/25	8	28.06	0	30.70	27.95	8	441	1.81%
2023/04/24	2	28.25	5	28.19	28.15	-3	453	-0.66%
2023/04/21	9.1	28.58	7	28.10	28.30	2.1	478	0.44%
2023/04/20	2	28.83	1	28.90	28.85	1	474	0.21%
2023/04/19	2	29.20	2	29.33	29.20	0	474	0.00%
2023/04/18	5	29.54	4	29.44	29.45	1	472	0.22%
2023/04/17	4	29.28	5	29.22	29.35	-1	467	-0.21%
2023/04/14	0	29.15	0	0.00	28.95	0	464	0.01%
2023/04/13	3	29.02	0	29.21	28.85	3	465	0.64%
2023/04/12	9	28.91	0	0.00	29.15	9	467	1.93%
2023/04/11	2	28.85	1	28.76	28.75	1	470	0.21%
2023/04/10	0	29.43	3	28.85	28.90	-3	479	-0.62%
2023/04/07	0	29.43	1.2	29.00	28.85	-1.2	479	-0.25%
2023/04/06	4	29.00	0.1	29.15	29.00	4	479	0.83%
2023/03/31	0	29.50	0	0.00	29.00	0	481	0.00%
2023/03/30	2	29.15	0.1	29.33	29.10	1.9	485	0.39%
2023/03/29	0	0.00	1	29.00	29.00	-1	488	-0.21%
2023/03/28	6	28.99	0	0.00	28.80	6	497	1.21%
2023/03/27	1.1	29.51	2.1	29.49	29.35	-1.1	496	-0.22%
2023/03/24	0.2	29.65	0	29.60	29.35	0.2	505	0.03%
2023/03/23	1	29.45	0	0.00	29.35	1	521	0.19%
2023/03/22	0.1	29.70	0.1	29.65	29.30	0.1	580	0.01%
2023/03/21	1	29.40	0	29.55	29.25	1	624	0.16%
2023/03/20	0.1	29.17	0	0.00	29.25	0.1	762	0.01%
2023/03/17	0	29.09	1.1	28.90	28.80	-1	863	-0.12%
2023/03/16	1.2	28.68	1	28.75	28.55	0.2	864	0.02%
2023/03/15	3	29.28	0	0.00	29.00	3	861	0.35%
2023/03/14	2	29.35	3	29.35	29.10	-1	862	-0.11%
2023/03/13	2.1	29.38	3	29.37	29.40	-0.9	860	-0.10%
2023/03/10	6.2	29.98	14	30.14	30.00	-7.8	854	-0.92%
2023/03/09	3.6	30.45	3	30.63	30.30	0.6	850	0.07%
2023/03/08	1.4	30.98	24	30.93	30.75	-22.6	842	-2.68%
2023/03/07	40.4	30.79	20.4	30.66	30.65	20	818	2.45%
2023/03/06	5.8	30.08	12	30.08	30.00	-6.2	770	-0.81%
2023/03/03	5	29.69	5	29.72	29.80	0	764	0.00%
2023/03/02	2	29.78	3.1	30.01	29.70	-1.1	766	-0.14%
2023/03/01	0	30.81	0	0.00	29.80	0	764	0.00%
2023/02/24	1.2	29.65	2	29.65	29.45	-0.8	763	-0.10%
2023/02/23	3	29.33	1	29.35	29.40	2	756	0.26%
2023/02/22	2	29.10	1	29.10	29.05	1	760	0.13%
2023/02/21	3	29.47	14	29.40	29.40	-11	779	-1.41%
2023/02/20	0.2	31.50	0.1	29.39	29.45	0.1	786	0.01%
2023/02/17	1	29.05	5	28.99	29.10	-4	785	-0.51%
2023/02/16	0	29.04	0	30.00	29.00	0	785	0.00%
2023/02/15	10.1	28.95	0	0.00	28.80	10.1	787	1.28%
2023/02/14	0	29.23	0	0.00	28.95	0	787	0.00%
2023/02/13	0	28.60	7	28.79	28.80	-7	788	-0.89%
2023/02/10	3	28.93	5	29.13	28.80	-2	790	-0.25%
2023/02/09	1	29.40	0	29.65	29.35	1	785	0.12%
2023/02/08	5	29.67	1.1	29.78	29.55	3.9	784	0.49%
2023/02/07	5	29.33	1	29.26	29.40	4	779	0.51%
2023/02/06	2	29.00	1	29.20	29.00	1	775	0.13%
2023/02/03	1	29.30	0	30.15	29.50	1	771	0.13%
2023/02/02	6	29.36	5	29.53	29.45	1	765	0.13%
2023/02/01	1	29.25	22.8	29.07	29.05	-21.8	750	-2.91%
2023/01/31	2	28.85	5	28.83	28.90	-3	745	-0.40%
2023/01/30	5.9	28.74	26.1	28.68	28.75	-20.2	739	-2.73%
2023/01/17	0	0.00	1.1	28.32	28.25	-1.1	723	-0.15%
2023/01/16	5	28.05	2	28.05	28.05	3	719	0.42%
2023/01/13	15	28.44	11.3	28.35	28.10	3.7	714	0.52%
2023/01/12	26.1	28.77	21	28.72	28.45	5.1	694	0.73%
2023/01/11	31	29.16	24	29.06	29.05	7	678	1.03%
2023/01/10	1	28.50	0	0.00	28.30	1	652	0.15%
2023/01/09	0.1	28.40	0	0.00	28.50	0.1	652	0.02%
2023/01/06	0.1	28.10	1.1	28.40	28.30	-1	653	-0.15%
2023/01/05	3	28.22	1	28.10	28.25	2	656	0.30%
2023/01/04	2	28.23	1	28.16	28.20	1	655	0.15%
2023/01/03	1	27.65	1	27.65	28.00	0	657	0.00%
2022/12/30	0	0.00	1	27.75	27.60	-1	654	-0.15%
2022/12/29	3	27.43	1.3	27.58	27.60	1.7	648	0.26%
2022/12/28	17	28.02	22	27.58	27.55	-5	644	-0.78%
2022/12/27	3	28.72	7	28.80	28.70	-4	634	-0.63%
2022/12/23	0.2	28.80	26	28.61	28.65	-25.8	633	-4.07%
2022/12/22	0	0.00	0	28.85	28.90	0	632	0.00%
2022/12/21	3.2	28.29	10	28.52	28.40	-6.8	630	-1.08%
2022/12/20	15.2	28.55	14	29.30	28.30	1.2	629	0.18%
2022/12/19	3	29.15	10	28.91	29.30	-7	622	-1.12%
2022/12/16	10	28.90	23	29.09	28.90	-13	619	-2.10%
2022/12/15	19.4	29.75	12	29.69	29.60	7.4	611	1.21%
2022/12/14	90.5	30.34	69	30.19	30.25	21.5	593	3.61%
2022/12/13	44	30.52	35.9	30.23	30.00	8.1	533	1.52%
2022/12/12	219	30.71	205	30.74	31.50	14	490	2.86%	大買/大賣/
2022/12/09	68	30.16	89.5	30.16	30.65	-21.5	353	-6.09%
2022/12/08	3	27.77	2.2	27.80	27.90	0.8	254	0.31%
2022/12/07	1	27.80	1.1	27.64	27.60	-0.1	264	-0.04%
2022/12/06	3	28.15	4	28.09	28.05	-1	332	-0.30%
2022/12/05	3	28.62	0	0.00	28.60	3	331	0.90%
2022/12/02	4	28.50	2.2	28.60	28.55	1.8	331	0.54%
2022/12/01	12	28.57	14	28.53	28.55	-2	331	-0.60%
2022/11/30	2	28.03	3	28.15	28.10	-1	328	-0.30%
2022/11/28	0	0.00	0	28.50	27.90	0	331	0.00%
2022/11/25	3	27.90	0	0.00	27.80	3	334	0.90%
2022/11/24	1	27.95	4	28.14	28.05	-3	338	-0.89%
2022/11/23	2	27.95	0.2	28.00	27.85	1.8	336	0.53%
2022/11/22	4.2	27.68	0	0.00	27.60	4.2	340	1.24%
2022/11/21	4	27.96	2.2	27.90	27.95	1.8	364	0.50%
2022/11/18	6	28.23	0.1	28.30	28.30	5.9	367	1.61%
2022/11/17	1.1	28.61	12.1	28.41	28.65	-11	363	-3.03%
2022/11/16	12	27.52	7	27.65	27.60	5	348	1.43%
2022/11/15	1	26.85	1	27.00	27.00	0	364	0.00%
2022/11/11	1	27.15	0	29.25	26.60	1	428	0.23%
2022/11/09	0	0.00	4	26.75	26.70	-4	422	-0.95%
2022/11/08	1	26.50	1	26.65	26.45	0	423	0.00%
2022/11/07	2	26.70	2	26.45	26.55	0	422	0.00%
2022/11/04	0	26.25	2.1	26.21	26.25	-2	423	-0.48%
2022/11/03	0	26.00	5	26.01	26.15	-5	424	-1.18%
2022/11/02	0	0.00	1	25.90	25.85	-1	422	-0.24%
2022/11/01	1	25.75	0	0.00	25.50	1	421	0.24%
2022/10/31	1	25.30	0	0.00	25.45	1	421	0.24%
2022/10/28	0	25.25	0	0.00	25.25	0	422	0.00%
2022/10/27	1	25.50	1	25.80	25.50	0	422	0.00%
2022/10/26	1	24.90	0	0.00	25.00	1	421	0.24%
2022/10/24	0	0.00	1	25.40	25.05	-1	420	-0.24%
2022/10/21	0	0.00	1	25.00	25.00	-1	420	-0.24%
2022/10/20	0	25.40	0	0.00	25.05	0	421	0.00%
2022/10/18	0	0.00	7	25.50	25.40	-7	434	-1.61%
2022/10/17	1	24.85	2	25.00	25.25	-1	436	-0.23%
2022/10/14	1	25.70	4	25.69	25.50	-3	436	-0.69%
2022/10/13	2	24.75	1	24.40	24.45	1	433	0.23%
2022/10/11	0	25.63	0	0.00	25.55	0	433	0.00%
2022/10/07	0	26.85	0	0.00	26.70	0	431	0.00%
2022/10/05	1	26.80	1	27.10	26.80	0	434	0.00%
2022/10/04	1	26.80	0	0.00	26.70	1	434	0.23%
2022/10/03	0	26.20	5	25.98	26.10	-5	432	-1.15%
2022/09/30	0.2	25.65	6	25.82	26.20	-5.8	434	-1.34%
2022/09/29	0	0.00	3	26.30	26.25	-3	435	-0.69%
2022/09/28	1.3	26.13	2	27.15	26.05	-0.7	436	-0.16%
2022/09/27	0	0.00	0.1	26.55	27.00	-0.1	434	-0.01%
2022/09/26	3	26.70	1	26.70	26.70	2	434	0.46%
2022/09/23	1.1	27.74	0	27.70	27.40	1.1	440	0.24%
2022/09/22	0	27.73	5	27.58	28.10	-5	439	-1.14%
2022/09/21	0	0.00	3	27.55	27.60	-3	436	-0.69%
2022/09/20	1.2	27.80	1	27.95	27.85	0.2	435	0.05%
2022/09/19	0	0.00	5	27.90	27.70	-5	436	-1.15%
2022/09/16	1	28.45	3.9	28.37	28.10	-2.9	436	-0.66%
2022/09/15	10	28.62	12	28.43	28.20	-2	438	-0.46%
2022/09/14	6	28.51	12	28.23	28.70	-6	432	-1.39%
2022/09/13	49	28.54	51	28.74	28.80	-2	422	-0.48%
2022/09/12	0	0.00	7	26.87	27.00	-7	358	-1.95%
2022/09/08	1	26.00	14	26.21	26.35	-13	358	-3.62%
2022/09/07	0	0.00	8	25.39	25.65	-8	358	-2.23%
2022/09/06	2	25.90	7	25.99	25.70	-5	357	-1.40%
2022/09/05	1	26.20	0	0.00	26.25	1	354	0.28%
2022/09/02	2	26.85	5	26.86	26.80	-3	351	-0.85%
2022/09/01	2	27.00	2	27.00	27.00	0	350	-0.01%
2022/08/31	3	27.22	11	27.25	27.15	-8	346	-2.31%
2022/08/30	1	27.15	5	27.19	27.20	-4	340	-1.17%
2022/08/29	16	26.98	31	26.82	27.00	-15	337	-4.45%
2022/08/26	11	28.15	84.9	27.99	27.80	-73.9	332	-22.25%
2022/08/25	10	27.40	50	27.36	27.30	-40	307	-12.99%
2022/08/24	5	27.44	0	0.00	27.40	5	302	1.66%
2022/08/23	5.2	27.25	0	0.00	27.40	5.2	302	1.71%
2022/08/22	38	28.41	34	27.67	27.60	4	299	1.34%
2022/08/19	65.2	28.40	85.5	28.60	28.70	-20.3	273	-7.44%
2022/08/18	0	25.90	0	0.00	26.10	0	207	0.00%
2022/08/17	0	0.00	9.2	25.87	25.85	-9.2	204	-4.51%
2022/08/16	0	25.75	1	25.85	25.85	-1	204	-0.48%
2022/08/15	4	25.70	0.5	25.60	25.70	3.5	204	1.71%
2022/08/12	5.4	25.74	1	25.85	25.70	4.4	201	2.16%
2022/08/11	11.2	25.72	9.1	25.71	25.65	2.2	201	1.07%
2022/08/10	3.1	25.60	0.1	25.60	25.70	3	199	1.49%
2022/08/08	3	25.15	1	25.20	25.40	2	200	1.00%
2022/08/05	6.1	25.17	0	0.00	25.15	6.1	200	3.03%
2022/08/04	1.2	24.42	0	0.00	24.60	1.2	202	0.59%
2022/08/03	1	24.60	0	0.00	24.70	1	201	0.50%
2022/08/02	0	24.70	0	0.00	24.80	0	202	0.00%
2022/07/29	1	25.20	4	25.21	25.10	-3	205	-1.46%
2022/07/28	0	25.35	0	0.00	25.20	0	204	0.00%
2022/07/27	0	25.30	16	25.08	25.20	-16	204	-7.84%
2022/07/26	13.6	25.31	6	25.28	24.90	7.6	202	3.73%
2022/07/25	60	26.81	51	26.81	26.90	9	197	4.56%
2022/07/22	0	26.45	0	0.00	26.40	0	188	0.00%
2022/07/21	14	25.99	0	0.00	26.25	14	192	7.29%
2022/07/20	1	26.10	3	26.00	25.75	-2	192	-1.04%
2022/07/19	5	25.54	1	25.30	25.75	4	193	2.07%
2022/07/18	2.1	26.00	4	25.93	25.95	-1.9	191	-1.02%
2022/07/15	4	25.00	3	25.10	25.30	1	189	0.53%
2022/07/14	1	24.25	1	24.60	24.75	0	187	0.00%
2022/07/13	1	24.10	0	0.00	24.10	1	186	0.54%
2022/07/12	0	23.50	0.2	23.80	23.40	-0.2	187	-0.10%
2022/07/11	0.2	24.20	0	0.00	24.30	0.2	188	0.11%
2022/07/08	3	24.10	4	24.34	24.35	-1	190	-0.52%
2022/07/06	2.5	23.38	0	0.00	23.10	2.5	200	1.25%
2022/07/05	0	23.85	0	0.00	24.00	0	201	0.00%
2022/07/04	1.1	23.93	2	24.10	23.70	-0.9	199	-0.45%
2022/07/01	12	23.94	8	24.85	23.70	4	198	2.04%
2022/06/29	0	26.70	1	26.70	26.50	-1	187	-0.53%
2022/06/28	0	27.05	0	0.00	26.60	0	190	0.00%
2022/06/27	2	26.65	0	0.00	27.00	2	194	1.03%
2022/06/24	0.2	27.10	1	26.10	26.35	-0.8	197	-0.40%
2022/06/23	3	25.90	3	26.25	25.85	0	198	0.00%
2022/06/22	2	26.60	3	26.60	26.30	-1	196	-0.51%
2022/06/20	2.7	27.35	17	26.87	26.50	-14.3	199	-7.18%
2022/06/17	5	27.75	0	0.00	27.80	5	223	2.24%
2022/06/16	1	28.85	1	29.10	28.25	0	223	0.00%
2022/06/15	3	28.90	5	28.82	28.80	-2	229	-0.87%
2022/06/14	1	28.85	3	29.05	29.05	-2	233	-0.85%
2022/06/13	6	29.75	2	29.75	29.45	4	234	1.71%
2022/06/10	2.1	30.60	0	0.00	30.45	2.1	236	0.89%
2022/06/08	0	0.00	1	30.60	30.55	-1	239	-0.42%
2022/06/06	0.2	30.50	1	30.65	30.45	-0.8	247	-0.32%
2022/06/02	0	0.00	4	30.40	30.50	-4	255	-1.57%
2022/06/01	0	0.00	4	30.08	30.05	-4	260	-1.53%
2022/05/31	5	29.60	0	0.00	29.85	5	262	1.91%
2022/05/27	1	28.90	2	28.98	28.85	-1	262	-0.38%
2022/05/26	1.1	29.07	0	0.00	28.60	1.1	270	0.41%
2022/05/25	0	0.00	1.7	28.81	28.75	-1.7	273	-0.62%
2022/05/24	0	0.00	2	28.90	28.60	-2	284	-0.70%
2022/05/23	1	29.50	0	0.00	29.30	1	286	0.35%
2022/05/20	0.2	28.80	1	29.00	29.05	-0.8	293	-0.27%
2022/05/19	0	0.00	11	28.38	28.60	-11	297	-3.70%
2022/05/17	2	27.53	1	27.90	28.10	1	300	0.33%
2022/05/16	0	0.00	1.1	27.75	27.60	-1.1	303	-0.36%
2022/05/13	1.3	27.82	1	27.85	27.75	0.3	305	0.10%
2022/05/12	6	27.92	2.1	28.49	27.50	3.9	309	1.26%
2022/05/11	2	28.75	1	28.95	28.50	1	309	0.32%
2022/05/10	1	28.90	0	0.00	29.20	1	315	0.32%
2022/05/09	1	28.65	0	0.00	28.70	1	320	0.31%
2022/05/06	1.1	28.59	1	28.90	29.40	0.1	323	0.03%
2022/05/05	2.4	29.95	0	0.00	29.80	2.4	330	0.73%
2022/05/04	3	29.40	0	0.00	29.50	3	336	0.89%
2022/05/03	0	0.00	1	29.20	29.25	-1	344	-0.29%
2022/04/29	1	29.40	2	29.40	29.25	-1	353	-0.28%
2022/04/28	3.2	29.04	1.1	29.03	29.00	2	367	0.55%
2022/04/27	2.2	28.84	0	0.00	28.75	2.2	373	0.58%
2022/04/26	0.3	29.65	1	29.70	29.55	-0.7	375	-0.19%
2022/04/25	1.1	29.66	3	29.70	29.60	-1.9	400	-0.47%
2022/04/22	1.1	30.32	0	30.60	30.40	1	401	0.26%
2022/04/20	1	30.60	1	30.85	30.95	0	415	0.00%
2022/04/19	0	0.00	5	30.89	30.90	-5	421	-1.18%
2022/04/18	0.1	30.60	7	30.77	30.85	-6.9	428	-1.61%
2022/04/15	4	31.25	2	31.20	31.10	2	429	0.47%
2022/04/13	5.5	31.97	3	31.90	31.80	2.5	438	0.56%
2022/04/12	0.2	30.55	0	30.55	30.45	0.2	436	0.05%
2022/04/11	0.1	30.58	0	0.00	29.95	0.1	436	0.03%
2022/04/07	1.3	31.03	3	31.27	30.70	-1.7	458	-0.37%
2022/04/06	1	32.01	1	32.08	32.00	0	472	0.01%
2022/04/01	0	32.24	1.1	32.10	32.00	-1.1	482	-0.23%
2022/03/31	1.1	32.29	0	0.00	32.15	1.1	487	0.23%
2022/03/30	5	32.55	1.2	32.66	32.60	3.8	496	0.77%
2022/03/29	0	32.20	3	32.25	32.20	-3	499	-0.60%
2022/03/28	0	32.00	0	0.00	31.95	0	500	0.00%
2022/03/25	5	32.43	8	32.21	32.30	-3	500	-0.60%
2022/03/24	2	32.05	7	32.09	32.10	-5	499	-1.00%
2022/03/23	1.3	32.68	11	32.40	32.45	-9.7	504	-1.92%
2022/03/22	12	32.83	4.1	32.54	32.70	7.9	502	1.58%
2022/03/21	1.1	31.29	2	31.20	31.30	-0.9	477	-0.20%
2022/03/18	10	30.75	1	31.00	31.00	9	485	1.86%
2022/03/17	0	30.23	10	29.59	30.20	-10	500	-1.99%
2022/03/16	1	28.70	6	28.80	28.85	-5	504	-0.99%
2022/03/15	1	28.90	0	0.00	28.75	1	510	0.20%
2022/03/14	0	29.90	2	29.55	29.55	-2	515	-0.39%
2022/03/11	3	29.72	0	29.95	29.60	3	523	0.57%
2022/03/10	1	30.15	1	30.05	29.95	0	529	0.00%
2022/03/09	5.1	29.25	3	29.00	29.30	2.1	537	0.40%
2022/03/08	11.1	29.06	9	29.13	28.75	2.1	548	0.38%
2022/03/07	5	29.51	1.5	29.80	29.65	3.5	556	0.63%
2022/03/04	2.1	30.41	2	30.40	30.30	0.1	577	0.01%
2022/03/03	2	30.60	1	30.55	30.55	1	622	0.16%
2022/03/02	0	0.00	4	30.51	30.60	-4	716	-0.56%
2022/03/01	3	30.47	0	0.00	30.45	3	1,094	0.27%
2022/02/25	2	30.45	1	30.20	30.20	1	1,215	0.08%
2022/02/24	11	30.55	1	30.25	30.20	10	1,220	0.82%
2022/02/23	2	31.35	0	0.00	31.50	2	1,227	0.16%
2022/02/22	4.6	31.31	5	31.66	31.20	-0.4	1,234	-0.03%
2022/02/21	0.1	32.10	0	0.00	32.15	0.1	1,236	0.01%
2022/02/18	2	32.53	0	0.00	32.50	2	1,249	0.16%
2022/02/17	1	32.45	1	32.70	32.45	0	1,256	0.00%
2022/02/16	1	32.70	4	32.80	32.80	-3	1,269	-0.24%
2022/02/15	0	0.00	2	32.75	32.60	-2	1,275	-0.16%
2022/02/14	3.1	32.62	0	0.00	32.55	3.1	1,278	0.24%
2022/02/11	0	33.80	2	33.60	33.70	-2	1,279	-0.16%
2022/02/10	3	33.70	1	33.85	33.65	2	1,281	0.16%
2022/02/09	3.5	33.31	1	33.10	33.70	2.5	1,280	0.20%
2022/02/08	1.1	33.28	3	33.03	33.10	-1.9	1,279	-0.15%
2022/02/07	2	32.20	6	32.53	32.75	-4	1,280	-0.31%
2022/01/26	0.1	31.10	3	31.20	31.10	-2.9	1,283	-0.23%
2022/01/25	4.4	30.90	1	30.75	30.80	3.4	1,311	0.26%
2022/01/24	4	31.01	52	30.80	31.20	-48	1,316	-3.65%
2022/01/21	9.3	32.00	1.4	31.92	31.80	8	1,314	0.61%
2022/01/20	4	32.65	0	33.35	32.80	4	1,308	0.30%
2022/01/19	4	33.08	1	33.05	33.15	3	1,308	0.23%
2022/01/18	17.2	34.00	24	33.94	33.75	-6.8	1,306	-0.52%
2022/01/17	1	32.70	1	32.90	32.90	0	1,284	0.00%
2022/01/14	5.4	32.37	3.1	32.46	32.40	2.3	1,288	0.18%
2022/01/13	4.5	32.82	0	0.00	32.90	4.5	1,289	0.35%
2022/01/12	2.1	33.29	10	33.58	33.15	-7.9	1,289	-0.61%
2022/01/11	1.4	33.69	8	33.77	33.30	-6.6	1,289	-0.51%
2022/01/10	1.1	32.59	6.3	33.02	33.20	-5.2	1,285	-0.40%
2022/01/07	8	33.39	10	33.24	33.15	-2	1,284	-0.16%
2022/01/06	5	33.90	5	33.93	33.90	0	1,280	0.00%
2022/01/05	6	34.60	11.1	34.39	34.25	-5.1	1,282	-0.40%
2022/01/04	1	34.50	14	34.47	34.15	-13	1,281	-1.01%
2022/01/03	2.1	34.32	18.1	34.64	34.35	-16	1,279	-1.25%
2021/12/30	10.2	34.70	17	34.95	34.45	-6.8	1,278	-0.53%
2021/12/29	22.3	34.68	15.1	34.58	34.50	7.2	1,264	0.57%
2021/12/28	6	34.00	1	33.90	33.85	5	1,260	0.40%
2021/12/27	7	33.64	5.6	33.56	33.80	1.4	1,265	0.11%
2021/12/24	20	33.56	18	33.52	33.40	2	1,276	0.16%
2021/12/23	7	33.11	16	33.16	33.05	-9	1,273	-0.70%
2021/12/22	2	33.42	10	33.26	33.10	-8	1,278	-0.62%
2021/12/21	0	33.15	3	33.00	33.05	-3	1,277	-0.23%
2021/12/20	2.1	32.70	1	33.05	32.80	1.1	1,276	0.09%
2021/12/17	5.1	32.93	5	32.81	32.80	0	1,279	0.00%
2021/12/16	4	33.33	2	33.40	33.30	2	1,282	0.16%
2021/12/15	7	33.06	1	32.90	32.90	6	1,285	0.47%
2021/12/14	20.3	33.20	6	33.65	33.00	14.3	1,287	1.11%
2021/12/13	7.5	34.01	2	34.10	33.85	5.5	1,285	0.43%
2021/12/10	3	35.03	1	35.00	35.00	2	1,272	0.16%
2021/12/09	1	35.15	2	34.80	34.75	-1	1,274	-0.08%
2021/12/08	5.2	34.59	2.1	34.62	34.55	3.1	1,276	0.24%
2021/12/07	3	34.52	4	34.50	34.40	-1	1,271	-0.08%
2021/12/06	1	34.70	0.3	34.85	34.70	0.7	1,275	0.05%
2021/12/03	2.1	34.86	1.8	34.89	34.85	0.3	1,279	0.02%
2021/12/02	7.3	34.89	17.2	34.90	34.50	-9.9	1,280	-0.77%
2021/12/01	4.1	34.55	5	34.72	34.95	-0.9	1,280	-0.07%
2021/11/30	9.2	35.28	2	35.43	35.10	7.2	1,273	0.56%
2021/11/29	14.4	35.03	20.5	34.92	35.00	-6.1	1,257	-0.49%
2021/11/26	49.5	37.70	82.1	37.41	36.50	-32.6	1,225	-2.66%
2021/11/25	447.6	39.44	407.6	39.61	39.20	40	1,131	3.54%	大買/大賣/
2021/11/24	35	36.67	73.3	36.55	37.95	-38.3	757	-5.06%
2021/11/23	6.2	34.58	9	34.56	34.50	-2.8	639	-0.44%
2021/11/22	15.2	35.00	13	35.03	34.90	2.2	643	0.34%
2021/11/19	1	34.25	0	0.00	34.00	1	644	0.16%
2021/11/18	9	34.73	0	0.00	34.45	9	650	1.38%
2021/11/17	6	34.70	20	34.81	34.90	-14	653	-2.14%
2021/11/16	6.1	34.25	11.4	34.35	34.05	-5.3	651	-0.81%
2021/11/15	7.2	34.40	4	34.44	34.45	3.2	658	0.49%
2021/11/12	12.1	33.92	0.3	33.46	34.00	11.7	669	1.75%
2021/11/11	1.1	33.04	0.4	33.34	33.15	0.7	686	0.10%
2021/11/10	3	33.10	2.4	32.91	32.80	0.6	708	0.08%
2021/11/09	2.1	33.05	1.2	33.05	32.90	0.9	750	0.12%
2021/11/08	1	33.00	3	33.18	33.00	-2	758	-0.26%
2021/11/05	1.1	33.27	4.1	33.46	33.30	-3	818	-0.36%
2021/11/04	3	33.63	0	0.00	33.70	3	840	0.36%
2021/11/03	7	33.62	2	33.60	33.45	5	864	0.58%
2021/11/02	13	34.99	9.2	34.34	33.85	3.8	900	0.43%
2021/11/01	11	33.40	6.2	33.31	33.45	4.8	881	0.54%
2021/10/29	1	32.35	4.1	32.30	32.50	-3.1	883	-0.35%
2021/10/28	2.1	32.59	0.1	32.80	32.35	2.1	896	0.23%
2021/10/27	0	0.00	1	32.35	32.55	-1	902	-0.11%
2021/10/26	1.1	32.69	0	0.00	32.15	1.1	929	0.11%
2021/10/25	1.1	32.61	0	0.00	32.70	1.1	949	0.12%
2021/10/22	0	32.40	0	0.00	32.40	0	1,028	0.00%
2021/10/21	2.1	32.58	10	32.35	32.00	-7.9	1,071	-0.74%
2021/10/20	1	32.00	6.1	31.94	31.90	-5.1	1,123	-0.45%
2021/10/19	14	31.41	5	31.52	31.45	9	1,167	0.77%
2021/10/18	0	0.00	1	30.85	30.75	-1	1,229	-0.08%
2021/10/15	1	30.50	1	30.55	30.65	0	1,362	0.00%
2021/10/14	0	30.00	3	29.98	29.95	-3	1,481	-0.20%
2021/10/13	5	29.66	4	29.80	29.55	1	1,653	0.06%
2021/10/12	5	30.57	0	0.00	30.40	5	1,763	0.28%
2021/10/08	0	0.00	1	31.70	31.85	-1	2,260	-0.04%
2021/10/07	1	31.10	5	31.90	31.85	-4	2,677	-0.15%
2021/10/06	2	30.80	4	30.94	30.85	-2	2,892	-0.07%
2021/10/05	2	30.38	2.9	30.45	31.00	-0.9	3,090	-0.03%
2021/10/04	5	30.85	5	30.81	30.25	0	3,167	0.00%
2021/10/01	22	32.66	12	32.20	31.35	10	3,465	0.29%
2021/09/30	0.1	32.05	4	32.23	32.35	-3.9	3,617	-0.11%
2021/09/29	2	32.10	1	32.45	31.90	1	3,799	0.03%
2021/09/28	0.2	33.00	0	0.00	32.90	0.2	4,000	0.00%
2021/09/27	0.3	33.40	5	33.28	33.25	-4.7	4,019	-0.12%
2021/09/24	0	0.00	2	33.07	33.25	-2	4,040	-0.05%
2021/09/23	3	32.61	1.2	32.29	32.30	1.8	4,050	0.05%
2021/09/22	1.4	32.41	0	0.00	32.40	1.4	4,060	0.03%
2021/09/17	1	33.70	5	33.64	33.20	-4	4,069	-0.10%
2021/09/16	2.6	33.12	0	0.00	33.00	2.6	4,082	0.06%
2021/09/15	2.1	33.04	0	0.00	33.70	2.1	4,162	0.05%
2021/09/14	7.2	33.53	2	33.83	33.30	5.2	4,192	0.12%
2021/09/13	3.3	33.97	3	34.20	33.80	0.3	4,207	0.01%
2021/09/10	1	34.70	0	0.00	34.70	1	4,240	0.02%
2021/09/09	2.2	34.92	4	34.26	35.00	-1.8	4,281	-0.04%
2021/09/08	8.2	33.59	8	33.84	33.35	0.2	4,297	0.01%
2021/09/07	4.2	34.37	0	0.00	34.15	4.2	4,365	0.10%
2021/09/06	10	35.64	5	35.81	34.95	5	4,453	0.11%
2021/09/03	3	36.40	1	36.25	36.40	2	4,589	0.04%
2021/09/02	9.3	36.15	3	35.89	35.90	6.3	4,605	0.14%
2021/09/01	3	36.57	5.6	36.32	36.60	-2.6	4,607	-0.06%
2021/08/31	1	35.65	3	35.65	35.80	-2	4,647	-0.04%
2021/08/30	8	35.89	4	35.79	35.75	4	4,654	0.09%
2021/08/27	6.2	35.99	1	36.00	35.75	5.2	4,660	0.11%
2021/08/26	3	36.07	0	0.00	35.85	3	4,664	0.06%
2021/08/25	5.1	36.01	7.2	36.09	36.00	-2.1	4,676	-0.04%
2021/08/24	10.1	35.08	4.2	35.38	35.05	5.9	4,697	0.13%
2021/08/23	0.1	35.20	4	35.08	35.10	-3.9	4,738	-0.08%
2021/08/20	7	33.90	12.1	34.22	34.15	-5.1	4,755	-0.11%
2021/08/19	4.7	34.81	8	34.85	34.30	-3.3	4,750	-0.07%
2021/08/18	21.9	35.08	19.1	33.72	35.40	2.8	4,761	0.06%
2021/08/17	8.2	34.04	1	35.05	33.50	7.2	4,759	0.15%
2021/08/16	9.2	34.81	2	35.40	35.00	7.2	4,746	0.15%
2021/08/13	20.8	36.10	24	35.44	35.35	-3.2	4,734	-0.07%
2021/08/12	7.5	37.08	9.2	37.18	37.25	-1.7	4,700	-0.04%
2021/08/11	20.7	37.08	6	37.40	36.80	14.7	4,712	0.31%
2021/08/10	9	38.43	17	38.95	38.20	-8	4,679	-0.17%
2021/08/09	10	40.15	12	40.56	39.65	-2	4,709	-0.04%
2021/08/06	16.5	40.65	16	40.93	41.10	0.5	4,721	0.01%
2021/08/05	6.2	39.86	6	39.92	39.70	0.2	4,742	0.00%
2021/08/04	9	39.97	11.4	39.93	39.80	-2.3	4,822	-0.05%
2021/08/03	13	39.86	11.1	39.91	39.70	1.9	4,845	0.04%
2021/08/02	19.1	39.52	11	39.49	39.60	8.1	4,872	0.17%
2021/07/30	12.2	39.85	15	39.77	39.30	-2.8	4,927	-0.06%
2021/07/29	48.1	39.35	41.5	39.31	39.70	6.6	4,919	0.13%
2021/07/28	56.1	38.83	56.1	38.61	39.00	0.1	4,917	0.00%
2021/07/27	31.3	42.10	26.1	41.78	41.00	5.2	4,914	0.11%
2021/07/26	37.7	42.54	37.5	42.68	42.80	0.2	4,923	0.00%
2021/07/23	24.2	42.78	12.5	42.54	42.00	11.7	4,886	0.24%
2021/07/22	38.3	42.31	103.5	42.87	42.80	-65.3	4,867	-1.34%	大賣/
2021/07/21	73.7	42.86	155.2	42.21	41.65	-81.5	4,820	-1.69%	大賣/
2021/07/20	213.1	43.73	175.4	43.48	43.10	37.7	4,713	0.80%	大買/大賣/
2021/07/19	125.5	43.40	153.5	43.09	42.85	-28	4,634	-0.60%	大買/大賣/
2021/07/16	94.5	45.80	125.9	45.78	45.35	-31.4	4,532	-0.69%	大賣/
2021/07/15	637.5	47.72	567.2	47.44	47.00	70.3	4,444	1.58%	大買/大賣/
2021/07/14	450.4	45.89	295	46.08	48.15	155.4	3,963	3.92%	大買/大賣/鉅額交易
2021/07/13	128.4	44.18	86.6	44.13	44.40	41.8	3,591	1.16%	大買/
2021/07/12	77	42.76	143.1	43.37	42.10	-66.1	3,424	-1.93%	大賣/
2021/07/09	46	45.70	64.1	45.25	45.15	-18.1	3,286	-0.55%
2021/07/08	185.1	45.81	132.1	45.53	45.60	53	3,291	1.61%	大買/大賣/
2021/07/07	147.2	44.23	131.1	44.17	43.70	16.1	3,065	0.52%	大買/大賣/
2021/07/06	184.1	43.53	164	43.15	43.45	20.1	3,025	0.67%	大買/大賣/
2021/07/05	125.3	42.17	108.5	41.99	43.00	16.8	3,006	0.56%	大買/大賣/
2021/07/02	1.1	38.90	11.2	38.95	39.30	-10.1	2,855	-0.35%
2021/07/01	13.2	38.33	29.2	38.59	38.10	-16	2,928	-0.55%
2021/06/30	4	39.02	9.2	39.17	39.05	-5.2	3,014	-0.17%
2021/06/29	8	39.74	42.1	39.73	39.40	-34.1	3,136	-1.09%
2021/06/28	6	39.57	8.1	39.59	39.45	-2	3,218	-0.06%
2021/06/25	22.8	39.96	14	40.03	39.70	8.8	3,231	0.27%
2021/06/24	89.2	40.53	22	40.33	39.85	67.2	3,253	2.07%
2021/06/23	7	38.77	24	38.81	38.65	-17	3,361	-0.51%
2021/06/22	39.2	38.62	35	38.62	37.90	4.2	3,373	0.12%
2021/06/21	11	38.30	5	38.01	37.90	6	3,368	0.18%
2021/06/18	10	40.14	0	0.00	39.30	10	3,384	0.30%
2021/06/17	31	40.71	19	40.24	40.80	12	3,415	0.35%
2021/06/16	45	40.90	46.7	40.84	40.20	-1.7	3,428	-0.05%
2021/06/15	24	39.74	34.3	39.49	40.90	-10.3	3,404	-0.30%
2021/06/11	49.2	39.44	101	40.12	38.65	-51.8	3,391	-1.53%	大賣/
2021/06/10	13	38.30	24	38.01	38.15	-11	3,327	-0.33%
2021/06/09	9	37.51	10	37.34	37.15	-1	3,354	-0.03%
2021/06/08	19.5	38.14	14.1	38.12	37.80	5.4	3,392	0.16%
2021/06/07	16.5	36.64	36	35.97	36.30	-19.5	3,374	-0.58%
2021/06/04	10	36.83	8.3	36.82	36.45	1.7	3,379	0.05%
2021/06/03	5.1	37.34	12	37.64	37.30	-6.9	3,406	-0.20%
2021/06/02	18	37.41	15	37.39	37.70	3	3,437	0.09%
2021/06/01	33	37.98	22	38.01	38.00	11	3,446	0.32%
2021/05/31	139	37.56	35	37.59	38.00	104	3,433	3.03%	大買/鉅額交易
2021/05/28	26	36.06	40.1	36.17	36.20	-14.1	3,425	-0.41%
2021/05/27	11	35.30	4	35.54	35.25	7	3,430	0.20%
2021/05/26	24.1	35.61	15	35.69	35.55	9.1	3,456	0.26%
2021/05/25	22	35.27	29.5	35.68	35.90	-7.5	3,469	-0.22%
2021/05/24	5	34.90	1.1	34.19	34.60	3.9	3,511	0.11%
2021/05/21	3.1	34.08	7.1	34.09	34.15	-3.9	3,566	-0.11%
2021/05/20	3.2	33.10	7	33.42	33.00	-3.8	3,675	-0.10%
2021/05/19	2	33.23	9	33.32	34.00	-7	3,739	-0.19%
2021/05/18	17.1	32.49	26	32.55	33.40	-8.9	3,851	-0.23%
2021/05/17	18	30.06	15.2	30.51	30.45	2.8	3,918	0.07%
2021/05/14	25.4	33.77	26	33.87	33.25	-0.6	3,923	-0.02%
2021/05/13	17	30.90	83.1	32.35	33.25	-66.1	3,935	-1.68%
2021/05/12	36.1	31.76	44.2	32.79	31.35	-8.1	3,910	-0.21%
2021/05/11	18	35.64	67	35.63	34.35	-49	3,858	-1.27%
2021/05/10	37.5	37.28	10.1	37.39	36.90	27.4	3,881	0.71%
2021/05/07	72.1	37.59	41	37.72	38.50	31.1	3,925	0.79%
2021/05/06	7.1	35.41	12	34.75	35.00	-4.9	3,918	-0.12%
2021/05/05	13.2	36.16	11.2	35.98	34.85	2.1	3,960	0.05%
2021/05/04	26.3	35.20	66.5	35.83	35.45	-40.2	4,039	-1.00%
2021/05/03	26.1	38.65	18	38.10	37.80	8.1	4,067	0.20%
2021/04/29	16.5	40.84	7	40.85	40.20	9.5	4,100	0.23%
2021/04/28	20.1	41.22	7.5	41.48	41.20	12.6	4,206	0.30%
2021/04/27	8	40.69	23	40.58	40.55	-15	4,369	-0.34%
2021/04/26	5.5	40.87	8.2	40.82	40.75	-2.6	4,624	-0.06%
2021/04/23	9.1	40.51	49.1	40.48	40.70	-40	4,853	-0.83%
2021/04/22	51.5	41.14	26.1	41.21	40.20	25.4	5,435	0.47%
2021/04/21	13.5	42.17	9	42.07	42.00	4.5	5,490	0.08%
2021/04/20	16.2	42.72	10	42.82	42.60	6.1	5,573	0.11%
2021/04/19	37.6	43.09	19	42.82	42.60	18.6	5,781	0.32%
2021/04/16	42.3	44.34	24.2	44.32	43.90	18.1	5,883	0.31%
2021/04/15	29.1	44.04	20.5	43.53	44.60	8.6	6,141	0.14%
2021/04/14	20.4	42.16	33.4	43.39	41.95	-13	6,526	-0.20%
2021/04/13	22.4	44.31	32.2	44.15	43.80	-9.8	7,002	-0.14%
2021/04/12	95.2	45.74	38.5	45.66	45.10	56.7	7,240	0.78%
2021/04/09	64.6	46.24	69.3	46.90	46.15	-4.7	7,508	-0.06%
2021/04/08	53.4	45.59	26	45.46	45.40	27.4	7,424	0.37%
2021/04/07	57.4	45.55	133.2	45.66	45.80	-75.8	7,624	-0.99%	大賣/
2021/04/06	56	45.27	24.5	45.51	44.65	31.5	7,737	0.41%
2021/04/01	130.8	45.31	56.1	45.33	45.50	74.7	7,723	0.97%	大買/
2021/03/31	24	44.41	71.1	44.37	44.65	-47.1	7,657	-0.62%
2021/03/30	6.1	43.60	15.4	43.78	43.25	-9.3	7,673	-0.12%
2021/03/29	58.2	43.57	41.6	43.82	43.40	16.7	7,754	0.22%
2021/03/26	107.2	44.50	74.3	44.68	44.00	32.9	7,845	0.42%	大買/
2021/03/25	11.1	44.08	33.1	44.00	44.25	-21.9	7,833	-0.28%
2021/03/24	2	42.97	26.7	43.03	43.15	-24.7	7,934	-0.31%
2021/03/23	25.1	43.49	17.4	43.71	42.90	7.6	8,081	0.09%
2021/03/22	24.3	44.05	53.3	44.16	44.05	-29	8,543	-0.34%
2021/03/19	9	43.62	25	43.61	43.45	-16	8,878	-0.18%
2021/03/18	22.1	42.98	25.3	43.43	43.25	-3.2	9,398	-0.03%
2021/03/17	47.5	43.28	24	43.63	43.50	23.5	10,221	0.23%
2021/03/16	44	42.46	49.6	43.03	43.20	-5.6	10,371	-0.05%
2021/03/15	19.1	41.84	25	41.56	41.75	-5.9	10,416	-0.06%
2021/03/12	26	40.72	14	40.56	40.50	12	10,551	0.11%
2021/03/11	28.1	40.91	14.2	40.74	41.05	14	10,575	0.13%
2021/03/10	15	39.83	6	39.73	39.80	9	10,617	0.08%
2021/03/09	12.1	38.56	6.1	38.88	39.40	6	10,667	0.06%
2021/03/08	27	39.68	24.9	39.34	39.00	2.2	10,708	0.02%
2021/03/05	10	40.29	18.8	40.22	40.10	-8.8	10,868	-0.08%
2021/03/04	14	41.22	7	40.93	40.80	7	10,952	0.06%
2021/03/03	16.1	41.31	23	41.70	42.20	-6.9	11,013	-0.06%
2021/03/02	12.3	42.33	12.1	42.41	41.50	0.1	11,111	0.00%
2021/02/26	14.8	42.80	10	42.77	42.65	4.8	11,186	0.04%
2021/02/25	25.4	43.60	40.1	44.04	43.45	-14.7	11,279	-0.13%
2021/02/24	49.2	44.63	24	44.81	43.90	25.2	11,349	0.22%
2021/02/23	36.3	45.11	51.5	44.84	45.20	-15.2	11,399	-0.13%
2021/02/22	59.5	44.48	47.2	44.71	45.15	12.4	11,416	0.11%
2021/02/19	17.2	42.54	37	42.10	43.15	-19.8	11,524	-0.17%
2021/02/18	44.3	41.97	38.4	41.59	42.55	5.9	12,247	0.05%
2021/02/17	58.3	39.25	30	39.25	39.25	28.3	12,909	0.22%
2021/02/05	49.4	40.17	28	40.00	39.85	21.4	13,400	0.16%
2021/02/04	5.6	39.98	20	40.35	40.90	-14.4	13,445	-0.11%
2021/02/03	40.2	41.11	28.5	41.14	40.40	11.7	13,630	0.09%
2021/02/02	17.2	42.03	18.6	41.83	41.80	-1.4	13,717	-0.01%
2021/02/01	8.3	41.08	15.2	40.62	41.70	-6.8	13,841	-0.05%
2021/01/29	39.3	41.79	40	42.07	41.35	-0.7	13,919	0.00%
2021/01/28	32	43.41	18.1	43.45	42.90	14	14,037	0.10%
2021/01/27	21.1	44.33	13.1	44.28	44.95	8	14,143	0.06%
2021/01/26	24.9	43.77	64	43.89	43.55	-39.1	14,311	-0.27%
2021/01/25	63.1	45.31	68.2	45.12	44.65	-5.2	14,844	-0.03%
2021/01/22	30	46.22	22.1	46.82	46.95	7.9	15,673	0.05%
2021/01/21	64.9	46.38	59.3	45.83	46.20	5.5	16,685	0.03%
2021/01/20	125	46.95	81.2	47.16	46.00	43.8	16,752	0.26%	大買/
2021/01/19	173.1	49.22	130.5	49.16	48.95	42.6	16,622	0.26%	大買/大賣/
2021/01/18	111.6	48.69	154.6	48.61	49.00	-43	16,440	-0.26%	大買/大賣/
2021/01/15	344.4	49.41	259	49.49	47.10	85.4	16,321	0.52%	大買/大賣/
2021/01/14	57	47.26	39	47.48	47.00	18	16,056	0.11%
2021/01/13	51.1	47.36	58.1	47.56	47.15	-7	16,466	-0.04%
2021/01/12	89	47.59	86	47.63	46.45	3	16,505	0.02%
2021/01/11	67.2	46.87	96.4	47.02	46.85	-29.2	16,438	-0.18%
2021/01/08	187.2	47.52	184.5	47.38	47.20	2.7	16,715	0.02%	大買/大賣/
2021/01/07	357.2	49.06	352	49.11	49.25	5.2	17,142	0.03%	大買/大賣/
2021/01/06	252	47.07	288.1	47.04	47.55	-36	17,061	-0.21%	大買/大賣/
2021/01/05	234.1	45.58	189.1	45.61	44.85	45	16,741	0.27%	大買/大賣/
2021/01/04	241.1	43.91	227.4	43.84	44.30	13.7	16,493	0.08%	大買/大賣/
2020/12/31	43	41.89	45	41.84	41.85	-2	16,127	-0.01%
2020/12/30	97.2	42.58	91.1	42.44	41.70	6.1	16,062	0.04%
2020/12/29	98.1	41.68	117.1	41.70	42.30	-19.1	15,875	-0.12%	大賣/
2020/12/28	60	40.76	39	40.91	40.60	21	15,701	0.13%
2020/12/25	29.1	40.25	26	40.19	40.75	3.1	15,622	0.02%
2020/12/24	58	40.48	35.1	40.66	40.00	22.9	15,599	0.15%
2020/12/23	53	40.39	71	40.25	41.00	-18	15,532	-0.12%
2020/12/22	37.2	40.56	39	40.35	39.10	-1.8	15,681	-0.01%
2020/12/21	33	40.23	67	40.18	41.30	-34	16,101	-0.21%
2020/12/18	82.2	40.55	81	40.50	40.25	1.2	16,590	0.01%
2020/12/17	95.1	41.47	71	41.61	41.05	24.1	16,780	0.14%
2020/12/16	279	42.78	273.4	42.84	41.90	5.6	16,637	0.03%	大買/大賣/
2020/12/15	272	41.99	264.2	41.52	40.10	7.8	16,134	0.05%	大買/大賣/
2020/12/14	387	41.98	370.2	41.85	42.00	16.8	15,745	0.11%	大買/大賣/
2020/12/11	331	40.08	489.1	40.31	39.60	-158.1	15,269	-1.04%	大買/大賣/鉅額交易
2020/12/10	119	38.70	106	38.48	38.00	13	14,400	0.09%	大買/大賣/
2020/12/09	78.5	37.67	84	37.59	37.85	-5.5	14,175	-0.04%
2020/12/08	84.3	37.07	96	37.61	38.40	-11.7	14,060	-0.08%
2020/12/07	45	35.37	101.1	34.93	35.60	-56.1	13,878	-0.40%	大賣/
2020/12/04	48	34.92	42.1	35.22	34.50	5.9	13,808	0.04%
2020/12/03	48.1	35.63	34.1	36.09	35.30	14	13,736	0.10%
2020/12/02	60	35.97	54	36.06	36.20	6	13,687	0.04%
2020/12/01	109.1	35.32	126	35.04	35.30	-16.9	13,656	-0.12%	大買/大賣/
2020/11/30	120.5	37.42	88	37.42	36.50	32.5	13,470	0.24%	大買/
2020/11/27	114.2	38.11	22	38.05	37.90	92.2	13,375	0.69%	大買/
2020/11/26	89	38.15	128.4	38.06	38.20	-39.4	13,324	-0.30%	大賣/
2020/11/25	93	37.55	37	37.74	37.25	56	13,226	0.42%
2020/11/24	32.3	37.42	83	37.66	37.45	-50.7	13,345	-0.38%
2020/11/23	90	37.49	76	37.53	37.40	14	13,257	0.11%
2020/11/20	34	37.42	78.3	37.69	37.45	-44.3	13,199	-0.34%
2020/11/19	44	37.21	33	37.24	37.40	11	13,198	0.08%
2020/11/18	201.2	37.58	319	37.63	37.15	-117.8	13,134	-0.90%	大買/大賣/鉅額交易
2020/11/17	934.4	39.51	721.3	38.85	37.60	213.1	12,910	1.65%	大買/大賣/鉅額交易
2020/11/16	901.2	38.36	809.4	38.51	39.75	91.9	12,129	0.76%	大買/大賣/
2020/11/13	350.1	36.50	381.1	36.43	36.15	-31.1	11,348	-0.27%	大買/大賣/
2020/11/12	63.1	34.80	28	34.84	34.70	35.1	10,779	0.33%
2020/11/11	116.1	35.06	152	35.25	34.90	-35.9	10,680	-0.34%	大買/大賣/
2020/11/10	79	35.08	49	34.98	34.10	30	10,446	0.29%
2020/11/09	53	34.84	94.3	35.06	35.40	-41.3	10,320	-0.40%
2020/11/06	113.6	34.56	102.2	34.60	34.20	11.4	10,162	0.11%	大買/大賣/
2020/11/05	128.3	34.52	153	34.65	34.10	-24.7	10,055	-0.25%	大買/大賣/
2020/11/04	156.2	33.79	141.1	34.02	34.00	15.2	9,872	0.15%	大買/大賣/
2020/11/03	166.1	34.17	179	34.18	34.25	-12.9	9,733	-0.13%	大買/大賣/
2020/11/02	500.1	35.53	424.2	35.14	34.50	75.9	9,506	0.80%	大買/大賣/
2020/10/30	855.6	35.23	811	35.26	35.45	44.5	8,876	0.50%	大買/大賣/
2020/10/29	760.1	34.00	755.2	33.94	33.90	4.9	7,943	0.06%	大買/大賣/
2020/10/28	35.1	31.93	76.2	32.66	33.35	-41.1	6,845	-0.60%
2020/10/27	47.1	30.43	36	30.37	30.35	11.1	6,655	0.17%
2020/10/26	50	30.62	42	30.63	30.45	8	6,597	0.12%
2020/10/23	65	31.13	83	31.19	31.30	-18	6,518	-0.28%
2020/10/22	119.1	30.89	111	31.00	30.90	8.1	6,408	0.13%	大買/大賣/
2020/10/21	196.2	31.55	193	31.55	30.15	3.2	6,145	0.05%	大買/大賣/
2020/10/20	67	30.80	45	30.58	30.60	22	5,644	0.39%
2020/10/19	58	30.39	63	30.48	30.95	-5	5,526	-0.09%
2020/10/16	332	31.14	262	30.83	30.50	70	5,385	1.30%	大買/大賣/
2020/10/15	224	31.05	176	31.39	31.90	48	4,981	0.96%	大買/大賣/
2020/10/14	20	28.13	86	28.17	29.00	-66	4,259	-1.55%
2020/10/13	84	26.63	105	26.54	26.40	-21	3,957	-0.53%	大賣/
2020/10/12	6	25.22	12	25.40	25.65	-6	3,728	-0.16%
2020/10/08	15	24.70	5	24.86	24.50	10	3,690	0.27%
2020/10/07	2	25.00	1	24.90	25.00	1	3,793	0.03%
2020/10/06	15	25.45	11	25.38	25.20	4	3,806	0.11%
2020/10/05	4	24.04	8.1	23.95	24.50	-4.1	3,824	-0.11%
2020/09/30	5	23.82	2	23.90	23.90	3	3,909	0.08%
2020/09/29	4	23.83	7	23.86	23.75	-3	3,900	-0.08%
2020/09/28	21.1	24.30	10	24.27	24.35	11.1	3,861	0.29%
2020/09/25	107	25.49	98	25.51	23.80	9	3,853	0.23%	大買/
2020/09/24	278	26.56	230	26.64	25.60	48	3,598	1.33%	大買/大賣/
2020/09/23	284	25.77	265	25.56	26.05	19	3,046	0.62%	大買/大賣/
2020/09/22	50	25.33	49.1	25.21	25.65	0.9	2,376	0.04%
2020/09/21	1	22.95	7	23.17	23.35	-6	2,033	-0.30%
2020/09/18	0	0.00	2	23.10	23.10	-2	2,011	-0.10%
2020/09/17	4	22.85	2	22.85	22.85	2	1,997	0.10%
2020/09/16	16	23.24	12	23.45	23.00	4	1,979	0.20%
2020/09/15	0	0.00	4	22.06	22.60	-4	1,898	-0.21%
2020/09/11	1	21.55	5	21.75	21.55	-4	1,929	-0.21%
2020/09/10	1	21.90	3	22.02	21.85	-2	1,912	-0.10%
2020/09/09	1	21.95	0	0.00	22.20	1	1,908	0.05%
2020/09/08	1	22.10	0	0.00	22.05	1	1,902	0.05%
2020/09/07	2	22.30	8	22.54	22.30	-6	1,900	-0.32%
2020/09/04	6	21.60	1	22.55	22.55	5	1,887	0.26%
2020/09/03	4	22.01	1	22.00	22.00	3	1,842	0.16%
2020/09/02	3	22.13	4	22.05	22.00	-1	1,827	-0.05%
2020/09/01	3.1	22.36	7	22.43	22.30	-3.9	1,810	-0.22%
2020/08/31	13	23.49	11	23.16	23.05	2	1,783	0.11%
2020/08/28	40	24.04	23	23.84	23.45	17	1,745	0.97%
2020/08/27	4	22.45	1	22.40	22.70	3	1,517	0.20%
2020/08/26	5	22.40	3	22.48	22.65	2	1,478	0.14%
2020/08/25	11	22.43	4	22.38	22.15	7	1,429	0.49%
2020/08/21	0	0.00	3	20.90	20.85	-3	1,295	-0.23%
2020/08/20	20	21.39	22	20.45	20.35	-2	1,287	-0.16%
2020/08/19	3	21.92	2	22.00	21.30	1	1,267	0.08%
2020/08/18	1	21.65	2	21.73	22.00	-1	1,253	-0.08%
2020/08/14	0.1	21.00	0	0.00	20.95	0.1	1,248	0.00%
2020/08/11	6	21.78	8	21.57	21.55	-2	1,255	-0.16%
2020/08/10	0	0.00	1	21.50	21.80	-1	1,230	-0.08%
2020/07/31	0	0.00	1	20.75	20.95	-1	1,189	-0.08%
2020/07/29	0	20.50	0	0.00	20.60	0	1,179	0.00%
2020/07/28	4.1	20.62	10	21.00	20.10	-6	1,165	-0.51%
2020/07/27	25	22.11	22	22.03	21.15	3	1,143	0.26%
2020/07/24	2	20.83	4	20.71	20.60	-2	1,052	-0.19%
2020/07/23	0	0.00	3	22.50	22.40	-3	1,017	-0.29%
2020/07/21	0	0.00	1	22.65	22.50	-1	973	-0.10%
2020/07/20	1	22.35	1	22.45	22.45	0	954	0.00%
2020/07/17	5	23.03	2	22.98	22.40	3	944	0.32%
2020/07/16	13	22.10	21	22.10	22.05	-8	888	-0.90%
2020/07/15	10	22.56	9	22.31	22.20	1	878	0.11%
2020/07/14	29	23.46	4	23.39	22.85	25	850	2.94%
2020/07/13	3	22.47	3	22.17	22.05	0	725	0.00%
2020/07/10	9	23.04	5	22.86	22.70	4	704	0.57%
2020/07/09	7	22.14	3	22.65	22.90	4	619	0.65%
2020/07/08	2	20.73	4	20.70	20.85	-2	503	-0.40%
2020/07/07	0.1	20.55	6	20.65	20.55	-6	496	-1.20%
2020/07/02	0	0.00	8	20.30	20.25	-8	459	-1.74%
2020/06/24	3	19.92	0	0.00	19.90	3	514	0.58%
2020/06/22	0	0.00	1	20.25	20.10	-1	562	-0.18%
2020/06/19	1	20.60	3	20.58	20.45	-2	559	-0.36%
2020/06/18	0	0.00	3	19.30	19.85	-3	517	-0.58%
2020/06/12	1	19.00	0	0.00	19.10	1	553	0.18%
2020/06/11	0	0.00	5	19.80	19.25	-5	558	-0.90%
2020/06/10	2	19.95	1	20.00	20.00	1	564	0.18%
2020/06/09	1	20.00	0	0.00	20.00	1	587	0.17%
2020/06/05	2	19.90	5	20.10	20.00	-3	603	-0.50%
2020/06/04	13	19.53	1	19.75	19.70	12	598	2.01%
2020/06/03	0	0.00	5	19.37	19.55	-5	601	-0.83%
2020/06/01	0	0.00	1	19.00	19.05	-1	615	-0.16%
2020/05/28	2	18.95	2	18.98	18.85	0	644	0.00%
2020/05/27	1	19.10	0	0.00	19.10	1	646	0.15%
2020/05/26	2	19.10	3	19.05	19.10	-1	653	-0.15%
2020/05/25	2	19.00	1	19.25	19.00	1	653	0.15%
2020/05/22	2	19.53	0	0.00	19.15	2	655	0.31%
2020/05/21	2	19.50	0	0.00	19.55	2	649	0.31%
2020/05/20	3	19.20	11	19.09	19.30	-8	636	-1.26%
2020/05/18	2	18.55	0	0.00	18.50	2	617	0.32%
2020/05/15	2	18.38	2	18.85	18.75	0	619	0.00%
2020/05/14	3	18.80	0	0.00	18.75	3	616	0.49%
2020/05/13	1	18.90	0	0.00	18.95	1	613	0.16%
2020/05/12	2	18.50	5	18.77	19.05	-3	609	-0.49%
2020/05/11	1	18.45	0	0.00	18.60	1	603	0.17%
2020/05/08	0	0.00	5	18.49	18.45	-5	601	-0.83%
2020/05/07	0	0.00	2	18.33	18.35	-2	599	-0.33%
2020/05/06	1	18.45	0	0.00	18.30	1	599	0.17%
2020/05/04	1	18.45	0	0.00	18.45	1	602	0.17%
2020/04/30	1	18.40	0	0.00	18.45	1	604	0.17%
2020/04/29	11	18.40	0	0.00	18.40	11	606	1.81%
2020/04/27	1	18.50	0	0.00	18.45	1	620	0.16%
2020/04/24	1	18.25	2	18.25	18.25	-1	616	-0.16%
2020/04/23	0	0.00	0.4	18.20	18.15	-0.4	615	-0.06%
2020/04/22	2	18.00	0	0.00	18.10	2	612	0.33%
2020/04/20	1	17.95	0	0.00	18.15	1	598	0.17%
2020/04/17	0	0.00	4	18.00	17.95	-4	590	-0.68%
2020/04/15	5	18.15	0	0.00	18.15	5	572	0.87%
2020/04/14	0	0.00	3	17.65	17.65	-3	562	-0.53%
2020/04/13	0	17.65	0	0.00	17.55	0	562	0.00%
2020/04/07	2	17.00	3	17.15	17.00	-1	567	-0.18%
2020/04/01	4	17.40	0	0.00	17.25	4	566	0.71%
2020/03/30	1	16.70	6	17.59	17.85	-5	558	-0.90%
2020/03/27	9	17.20	1	17.30	17.30	8	529	1.51%
2020/03/25	0	0.00	1	14.35	14.35	-1	506	-0.20%
2020/03/19	2	11.50	0	0.00	11.50	2	675	0.30%
2020/03/18	0	12.85	0	0.00	12.75	0	655	0.00%
2020/03/13	2	13.50	4	13.70	13.70	-2	645	-0.31%
2020/03/12	2	15.25	0	0.00	14.95	2	629	0.32%
2020/03/09	2	16.43	0	0.00	16.10	2	626	0.32%
2020/03/05	3	17.27	0	0.00	17.30	3	768	0.39%
2020/03/03	1	17.70	0	0.00	17.65	1	748	0.13%
2020/02/24	3	18.62	0	0.00	18.60	3	769	0.39%
2020/02/13	2	19.20	0	0.00	19.20	2	919	0.22%
2020/02/12	1	19.00	1	19.15	19.30	0	922	0.00%
2020/02/10	4	19.00	0	0.00	19.00	4	921	0.43%
2020/02/04	1	18.80	0	0.00	18.90	1	911	0.11%
2020/02/03	1	18.40	0	0.00	18.35	1	916	0.11%
2020/01/31	3	18.93	0	0.00	19.00	3	910	0.33%
2020/01/30	3	19.33	5	19.35	18.85	-2	905	-0.22%
2020/01/09	1	20.80	0	0.00	20.80	1	904	0.11%
2020/01/07	1	20.90	0	0.00	20.85	1	900	0.11%
2020/01/02	1	21.50	0	0.00	21.50	1	896	0.11%
2019/12/27	0	0.00	1	21.50	21.55	-1	895	-0.11%
2019/12/26	0	0.00	2	21.73	21.55	-2	891	-0.22%
2019/12/23	1	21.95	1	22.05	21.75	0	900	0.00%
2019/12/20	3	22.00	11	21.90	21.90	-8	901	-0.89%
2019/12/19	15	22.30	11	22.40	22.20	4	891	0.45%
2019/12/05	1	21.70	2	21.60	21.50	-1	868	-0.12%
2019/12/04	0	0.00	1	21.45	21.45	-1	863	-0.12%
2019/12/03	8	22.14	16	22.39	22.05	-8	853	-0.94%
2019/12/02	4	20.45	16	20.68	21.65	-12	720	-1.67%
2019/11/29	1	20.90	0	0.00	20.85	1	698	0.14%
2019/11/27	7	20.93	2	21.00	20.90	5	713	0.70%
2019/11/25	8	21.25	0	0.00	21.10	8	714	1.12%
2019/11/22	0	0.00	1	21.50	21.35	-1	713	-0.14%
2019/11/21	1	21.45	2	21.70	21.75	-1	709	-0.14%
2019/11/20	13	21.85	12	21.99	21.80	1	701	0.14%
2019/11/18	1	20.60	1	20.80	20.75	0	592	0.00%
2019/11/15	0	0.00	2	20.75	20.80	-2	695	-0.29%
2019/11/14	0	0.00	3	21.05	20.65	-3	698	-0.43%
2019/11/13	0	0.00	1	20.10	20.60	-1	685	-0.15%
2019/11/12	0.2	20.10	0	0.00	20.00	0.2	686	0.04%
2019/11/11	2	19.93	0	0.00	20.00	2	692	0.29%
2019/11/08	1	20.15	0	0.00	20.10	1	689	0.14%
2019/11/04	1	20.30	0	0.00	20.40	1	695	0.14%
2019/10/31	0	0.00	1	20.25	20.10	-1	707	-0.14%
2019/10/29	0.1	20.45	0	0.00	20.35	0.1	824	0.01%
2019/10/23	1	20.75	0	0.00	21.10	1	860	0.12%
2019/10/18	1	20.55	0	0.00	20.50	1	872	0.11%
2019/10/14	2	20.70	0	0.00	20.60	2	877	0.23%
2019/10/03	1	21.05	0	0.00	20.90	1	870	0.11%
2019/10/01	0	0.00	3	20.95	20.95	-3	879	-0.34%
2019/09/27	1	21.70	0	0.00	21.65	1	862	0.12%
2019/09/25	2	21.90	1	21.95	21.85	1	860	0.12%
2019/09/23	0	0.00	2	22.85	22.60	-2	851	-0.23%
2019/09/20	1	22.35	0	0.00	22.70	1	843	0.12%
2019/09/19	1	22.60	0	0.00	22.55	1	833	0.12%
2019/09/18	1	22.55	7	22.55	22.50	-6	826	-0.73%
2019/09/17	0	0.00	4	22.70	22.60	-4	821	-0.49%
2019/09/16	9	22.77	10	22.90	22.85	-1	810	-0.12%
2019/09/12	12	22.23	15	22.11	22.35	-3	766	-0.39%
2019/09/10	1	20.90	0	0.00	20.75	1	707	0.14%
2019/09/09	1	21.15	0	0.00	21.10	1	704	0.14%
2019/09/04	1	21.00	2	21.00	21.05	-1	687	-0.15%
2019/09/03	0	0.00	10	20.95	20.95	-10	685	-1.46%
2019/09/02	1	21.10	5	21.25	21.25	-4	683	-0.59%
2019/08/26	2	20.20	0	0.00	20.15	2	656	0.30%
2019/08/22	1	20.75	0	0.00	20.50	1	651	0.15%
2019/08/21	0	0.00	1	21.20	20.75	-1	643	-0.16%
2019/08/20	0	0.00	0.1	20.80	20.90	-0.1	632	-0.02%
2019/08/14	1	20.00	0	0.00	19.90	1	540	0.19%
2019/07/31	0	0.00	5	19.55	19.60	-5	487	-1.03%
2019/07/30	6	19.65	0	0.00	19.55	6	489	1.23%
2019/07/25	10	21.45	0	0.00	21.50	10	480	2.08%
2019/07/23	1	21.25	0	0.00	21.35	1	472	0.21%
2019/07/12	10	21.15	0	0.00	21.20	10	521	1.92%
2019/07/11	1	21.15	0	0.00	21.15	1	584	0.17%
2019/07/01	1	20.55	0	0.00	20.65	1	988	0.10%
2019/06/28	1	20.25	1	20.30	20.40	0	1,008	0.00%
2019/06/27	0.2	20.45	0	0.00	20.45	0.2	1,028	0.02%
2019/06/21	0	0.00	1	20.10	20.00	-1	1,166	-0.09%
2019/06/19	5.2	19.79	0	0.00	19.70	5.2	1,385	0.38%
2019/06/18	0	0.00	2	19.60	19.55	-2	1,444	-0.14%
2019/06/14	0	0.00	1	19.70	19.80	-1	1,481	-0.07%
2019/06/12	1	19.70	0	0.00	19.65	1	1,571	0.06%
2019/05/27	1	19.20	0	0.00	19.30	1	1,694	0.06%
2019/05/23	2	19.20	0	0.00	19.10	2	1,787	0.11%
2019/05/22	1	19.60	0	0.00	19.70	1	1,782	0.06%
2019/05/20	2	19.50	0	0.00	19.40	2	1,785	0.11%
2019/05/17	4	20.53	0	0.00	20.05	4	1,812	0.22%
2019/05/16	6	21.30	0	0.00	21.00	6	1,805	0.33%
2019/05/15	2	21.83	0	0.00	21.70	2	1,843	0.11%
2019/05/13	2	21.83	0	0.00	21.70	2	1,870	0.11%
2019/05/10	1	22.50	0	0.00	22.25	1	1,867	0.05%
2019/05/09	2	22.48	6	22.37	22.25	-4	1,862	-0.21%
2019/05/08	2	23.03	1	23.05	23.00	1	1,849	0.05%
2019/04/29	1	23.80	0	0.00	23.90	1	1,851	0.05%
2019/04/24	1	24.70	0	0.00	24.70	1	1,860	0.05%
2019/04/19	5	25.55	23	25.51	25.35	-18	1,893	-0.95%
2019/04/17	3	26.03	5	25.99	25.60	-2	1,878	-0.11%
2019/04/16	0	0.00	6	25.60	25.80	-6	1,814	-0.33%
2019/04/15	0	0.00	1	25.30	26.00	-1	1,780	-0.06%
2019/04/12	1	24.85	0	0.00	24.80	1	1,715	0.06%
2019/04/11	0	0.00	1	24.85	24.85	-1	1,709	-0.06%
2019/04/10	5	25.44	9	25.39	25.30	-4	1,688	-0.24%
2019/04/09	7	25.96	6	26.14	25.90	1	1,658	0.06%
2019/04/08	7	25.56	12	25.03	26.20	-5	1,550	-0.32%
2019/04/03	1	24.40	1	24.40	24.40	0	1,425	0.00%
2019/04/02	3	24.72	2	24.40	24.70	1	1,417	0.07%
2019/04/01	3	24.28	15	24.34	24.15	-12	1,392	-0.86%
2019/03/29	5	24.56	9	24.51	24.45	-4	1,369	-0.29%
2019/03/28	18	25.10	0	0.00	24.60	18	1,357	1.33%
2019/03/27	3	24.68	2	24.28	24.90	1	1,298	0.08%
2019/03/26	0	24.85	0	0.00	24.85	0	1,285	0.00%
2019/03/25	11	25.21	10	25.08	25.00	1	1,274	0.08%
2019/03/22	24	25.35	2	25.23	25.95	22	1,227	1.79%
2019/03/21	0	0.00	7	24.73	24.90	-7	1,050	-0.67%
2019/03/19	5	24.00	0	0.00	24.05	5	1,030	0.49%
2019/03/15	1	24.00	3	24.10	23.95	-2	1,000	-0.20%
2019/03/12	0	0.00	15	23.85	23.40	-15	901	-1.66%
2019/03/11	0	0.00	3	22.80	23.35	-3	861	-0.35%
2019/03/04	1	23.25	0	0.00	23.30	1	900	0.11%
2019/02/26	7	23.41	0	0.00	23.35	7	906	0.77%
2019/02/25	10	23.70	1	24.00	23.80	9	899	1.00%
2019/02/22	1	22.40	0	0.00	23.35	1	823	0.12%
2019/02/21	0	0.00	4	22.55	22.60	-4	810	-0.49%
2019/02/19	3	22.45	3	22.38	22.40	0	840	0.00%
2019/02/18	1	22.50	0	0.00	22.25	1	917	0.11%
2019/02/15	2	23.83	0	0.00	23.75	2	907	0.22%
2019/02/14	7	23.79	5	24.25	24.10	2	900	0.22%
2019/01/30	0.1	22.70	0	0.00	22.75	0.1	841	0.01%
2019/01/23	0	0.00	1	22.65	22.70	-1	903	-0.11%
2019/01/17	0	0.00	2	22.88	22.85	-2	961	-0.21%
2019/01/14	0	0.00	6	22.78	22.75	-6	952	-0.63%
2019/01/11	1	22.35	0	0.00	22.35	1	923	0.11%
2019/01/09	1	21.90	0	0.00	22.00	1	917	0.11%
2019/01/07	0.1	21.30	0	0.00	21.35	0.1	930	0.01%
2018/12/21	2	22.20	0	0.00	22.45	2	1,174	0.17%
2018/12/18	0	0.00	3	22.72	23.25	-3	1,149	-0.26%
2018/12/17	0.1	22.75	4	22.99	22.75	-3.9	1,148	-0.34%
2018/12/13	0	0.00	3	23.43	23.20	-3	1,166	-0.26%
2018/12/12	1	22.80	3	22.90	22.75	-2	1,144	-0.17%
2018/12/11	1	22.55	6	22.67	22.55	-5	1,170	-0.43%
2018/12/10	0	0.00	14	22.41	22.35	-14	1,179	-1.19%
2018/12/07	1	23.00	3	23.10	23.15	-2	1,179	-0.17%
2018/12/06	5	23.33	2	22.93	22.85	3	1,192	0.25%
2018/12/05	0	0.00	5	23.95	23.95	-5	1,216	-0.41%
2018/12/04	1	24.50	0	0.00	24.20	1	1,250	0.08%
2018/12/03	2	24.55	4	24.65	24.50	-2	1,277	-0.16%
2018/11/29	2	24.25	3	24.30	24.00	-1	1,336	-0.07%
2018/11/28	0	0.00	2	24.20	24.25	-2	1,346	-0.15%
2018/11/27	1	24.15	1	24.05	23.95	0	1,376	0.00%
2018/11/26	0	0.00	12	23.63	23.70	-12	1,393	-0.86%
2018/11/23	1	22.95	7	23.15	22.90	-6	1,423	-0.42%
2018/11/21	5	23.90	0	0.00	23.85	5	1,687	0.30%
2018/11/20	1	23.85	1	24.05	24.05	0	1,723	0.00%
2018/11/19	2	24.20	5	24.20	24.00	-3	1,777	-0.17%
2018/11/16	0	0.00	1	24.15	23.90	-1	1,806	-0.06%
2018/11/15	4	24.06	3	23.93	23.80	1	1,797	0.06%
2018/11/14	1	22.75	7	22.59	23.90	-6	1,734	-0.35%
2018/11/13	2	22.00	4	22.20	22.35	-2	1,742	-0.11%
2018/11/12	6	22.59	0	0.00	22.50	6	1,774	0.34%
2018/11/09	3	23.13	8	23.18	23.35	-5	1,796	-0.28%
2018/11/08	3	23.40	7	23.24	23.20	-4	1,854	-0.22%
2018/11/07	1	22.95	1	23.25	23.25	0	1,922	0.00%
2018/11/06	2	23.03	5	22.74	22.80	-3	2,060	-0.15%
2018/11/05	2	23.05	1	23.20	23.25	1	2,152	0.05%
2018/11/02	5	23.78	1	23.65	23.55	4	2,225	0.18%
2018/11/01	2	23.28	6	23.46	23.50	-4	2,284	-0.18%
2018/10/31	12	22.81	4	23.21	22.85	8	2,340	0.34%
2018/10/30	3	21.98	5	22.27	22.35	-2	2,399	-0.08%
2018/10/29	5	22.03	2	22.20	21.95	3	2,541	0.12%
2018/10/26	12	21.98	9	21.32	21.40	3	2,573	0.12%
2018/10/25	3	22.75	5	22.75	22.40	-2	2,614	-0.08%
2018/10/24	2	22.50	2	22.75	23.20	0	2,644	0.00%
2018/10/23	10	23.54	7	23.26	23.20	3	2,756	0.11%
2018/10/22	1	23.60	0	0.00	23.85	1	2,959	0.03%
2018/10/19	3	22.67	4	23.26	23.35	-1	3,060	-0.03%
2018/10/17	6	24.38	0	0.00	24.05	6	3,158	0.19%
2018/10/16	2	24.20	1	24.70	24.25	1	3,187	0.03%
2018/10/15	0	0.00	1	23.30	23.50	-1	3,240	-0.03%
2018/10/12	2	23.03	0	0.00	23.30	2	3,291	0.06%
2018/10/11	4	22.93	2	22.95	22.90	2	3,359	0.06%
2018/10/09	9	25.86	4	25.58	25.40	5	3,406	0.15%
2018/10/08	14	26.08	13	26.32	26.45	1	3,735	0.03%
2018/10/05	8	26.80	5	26.79	26.55	3	3,965	0.08%
2018/10/04	1	26.85	1	27.15	27.30	0	3,925	0.00%
2018/10/03	2	27.35	0	0.00	27.00	2	3,925	0.05%
2018/10/02	0	0.00	4	27.80	27.40	-4	3,930	-0.10%
2018/10/01	3	27.07	3	27.25	27.35	0	3,945	0.00%
2018/09/28	0	0.00	6	27.01	26.90	-6	3,968	-0.15%
2018/09/27	1	26.40	0	0.00	26.40	1	3,955	0.03%
2018/09/26	1	26.50	1	26.65	26.50	0	3,965	0.00%
2018/09/21	0	0.00	1	26.55	26.40	-1	4,047	-0.02%
2018/09/20	1	26.90	0	0.00	26.55	1	4,065	0.02%
2018/09/19	1	26.70	1	26.65	26.80	0	4,099	0.00%
2018/09/18	0	0.00	5	26.70	26.80	-5	4,134	-0.12%
2018/09/17	1	27.30	0	0.00	27.20	1	4,179	0.02%
2018/09/14	0	0.00	2	26.90	27.05	-2	4,238	-0.05%
2018/09/13	1	26.50	7	26.54	26.40	-6	4,298	-0.14%
2018/09/12	1	26.45	2	26.40	26.40	-1	4,461	-0.02%
2018/09/11	9	26.27	2	26.55	26.75	7	4,527	0.15%
2018/09/10	8	25.84	5	26.03	25.60	3	4,559	0.07%
2018/09/07	8	27.48	8	27.03	27.40	0	4,666	0.00%
2018/09/06	9	27.81	24	28.26	27.95	-15	5,046	-0.30%
2018/09/05	6	28.08	11	28.22	28.25	-5	5,163	-0.10%
2018/09/04	0	0.00	5	27.72	27.75	-5	5,179	-0.10%
2018/09/03	7	27.56	0	0.00	27.50	7	5,272	0.13%
2018/08/31	5	27.50	4	27.89	27.95	1	5,279	0.02%
2018/08/30	5	27.85	6	27.84	27.60	-1	5,290	-0.02%
2018/08/29	16	28.19	10	28.16	28.20	6	5,335	0.11%
2018/08/28	13	28.73	10	29.35	28.70	3	5,308	0.06%
2018/08/27	5	28.46	3	28.58	28.50	2	5,183	0.04%
2018/08/24	5	27.57	12	28.05	28.50	-7	5,206	-0.13%
2018/08/23	15	28.31	4	28.49	28.15	11	5,347	0.21%
2018/08/22	0.2	28.15	1	28.30	28.25	-0.8	5,508	-0.01%
2018/08/21	1	27.90	1	28.30	28.20	0	5,650	0.00%
2018/08/20	3	28.07	8	28.29	28.20	-5	5,783	-0.09%
2018/08/17	14.2	27.94	6	27.93	27.90	8.2	5,788	0.14%
2018/08/16	5	27.97	5	28.23	28.15	0	5,768	0.00%
2018/08/15	7	27.56	8	27.79	28.15	-1	5,770	-0.02%
2018/08/14	7	26.50	18	27.00	27.90	-11	5,812	-0.19%
2018/08/13	27.3	26.82	14	26.53	26.30	13.3	5,798	0.23%
2018/08/10	14	28.55	22	28.48	28.25	-8	5,696	-0.14%
2018/08/09	19	28.56	1	28.70	29.25	18	5,706	0.32%
2018/08/08	20.5	29.25	2	29.10	28.70	18.5	5,648	0.33%
2018/08/07	3.2	30.05	2	30.38	29.90	1.2	5,587	0.02%
2018/08/06	9	30.09	7	30.34	30.30	2	5,588	0.04%
2018/08/03	16	29.85	21	30.08	30.25	-5	5,528	-0.09%
2018/08/02	10	28.88	10	29.09	29.75	0	5,409	0.00%
2018/08/01	16	29.63	23	29.88	29.15	-7	5,353	-0.13%
2018/07/31	20	29.30	10	29.25	29.80	10	5,296	0.19%
2018/07/30	8	29.33	21	29.15	28.95	-13	5,267	-0.25%
2018/07/27	5	29.92	21	30.44	30.00	-16	5,160	-0.31%
2018/07/26	13	28.71	31	29.10	29.75	-18	4,963	-0.36%
2018/07/25	29	28.76	42	28.48	28.50	-13	4,865	-0.27%
2018/07/24	32	27.79	5	27.55	27.80	27	4,781	0.56%
2018/07/23	11	27.45	3	27.23	27.20	8	4,771	0.17%
2018/07/20	9	28.12	10	28.40	28.00	-1	4,774	-0.02%
2018/07/19	48	28.38	30	28.05	28.10	18	4,740	0.38%
2018/07/18	9	29.23	5	29.60	28.80	4	4,706	0.08%
2018/07/17	39	29.58	27	29.71	29.20	12	4,671	0.26%
2018/07/16	117	29.55	104	30.18	30.70	13	4,591	0.28%	大買/大賣/
2018/07/13	0	0.00	10	28.10	29.35	-10	4,243	-0.24%
2018/07/12	0	0.00	18	26.23	26.70	-18	4,006	-0.45%
2018/07/11	2	26.08	0	0.00	26.00	2	4,008	0.05%
2018/07/10	13	25.85	10	25.98	26.30	3	4,009	0.07%
2018/07/06	0	0.00	3	25.80	26.50	-3	4,019	-0.07%
2018/07/05	48	26.65	21	26.51	25.70	27	4,005	0.67%
2018/07/04	15	26.98	45	26.92	27.00	-30	3,975	-0.75%
2018/07/03	41	27.85	5	27.68	27.05	36	3,965	0.91%
2018/07/02	22	27.19	8	27.09	26.80	14	3,909	0.36%
2018/06/29	15	27.35	48	27.54	27.45	-33	3,868	-0.85%
2018/06/28	24	28.05	37	27.98	27.70	-13	3,849	-0.34%
2018/06/27	53	28.47	20	28.42	27.85	33	3,826	0.86%
2018/06/26	5	27.35	23	27.40	27.85	-18	3,773	-0.48%
2018/06/25	30	28.30	11	28.10	27.25	19	3,717	0.51%
2018/06/22	14	29.65	14	29.92	29.60	0	3,627	0.00%
2018/06/21	22	29.97	17	30.22	30.80	5	3,558	0.14%
2018/06/20	43	28.98	50	28.63	28.60	-7	3,388	-0.21%
2018/06/19	11	29.71	10	29.18	29.05	1	3,308	0.03%
2018/06/15	33	31.15	25	30.91	30.60	8	3,237	0.25%
2018/06/14	51	30.37	71	31.04	30.60	-20	3,094	-0.65%
2018/06/13	37	28.89	29	28.51	28.80	8	2,682	0.30%
2018/06/12	8	27.60	9	27.70	27.20	-1	2,561	-0.04%
2018/06/11	15	28.31	12	28.09	27.90	3	2,497	0.12%
2018/06/08	6	27.93	9	28.06	28.15	-3	2,393	-0.13%
2018/06/07	3	28.35	9	27.93	28.10	-6	2,365	-0.25%
2018/06/06	6	28.12	5	28.09	27.95	1	2,328	0.04%
2018/06/05	7	27.56	5	27.75	27.75	2	2,245	0.09%
2018/06/04	8	27.59	6	27.64	27.70	2	2,196	0.09%
2018/06/01	7	27.49	3	27.35	27.40	4	2,120	0.19%
2018/05/31	10	28.94	2	27.70	27.40	8	2,054	0.39%
2018/05/30	10	27.62	8	28.19	28.40	2	1,855	0.11%
2018/05/29	6	27.33	15	27.51	27.15	-9	1,654	-0.54%
2018/05/28	11	26.45	4	26.00	27.00	7	1,494	0.47%
2018/05/25	0	0.00	3	25.40	25.65	-3	1,343	-0.22%
2018/05/24	2	25.05	0	0.00	25.10	2	1,311	0.15%
2018/05/23	3	24.80	0	0.00	25.15	3	1,301	0.23%
2018/05/22	55	25.89	32	24.98	25.00	23	1,268	1.81%
2018/05/21	0	0.00	10	25.15	24.80	-10	1,168	-0.86%
2018/05/18	10	24.70	0	0.00	24.70	10	1,113	0.90%
2018/05/17	1	25.25	33	25.00	25.10	-32	1,078	-2.97%
2018/05/16	16	24.10	0	0.00	24.05	16	973	1.64%
2018/05/15	20	24.20	0	0.00	24.25	20	959	2.08%
2018/05/14	2	24.73	2	24.20	24.05	0	941	0.00%
2018/05/03	0	0.00	1	23.15	22.50	-1	816	-0.12%
2018/05/02	2	23.10	2	23.15	23.10	0	814	0.00%
2018/04/26	1	23.25	0	0.00	23.40	1	818	0.12%
2018/04/25	4	24.30	2	24.20	24.20	2	780	0.26%
2018/04/23	0	0.00	20	23.52	23.55	-20	727	-2.75%
2018/04/20	20	22.85	1	23.10	23.15	19	681	2.79%
2018/04/19	0	0.00	2	22.95	22.90	-2	672	-0.30%
2018/04/13	4	23.25	0	0.00	23.15	4	647	0.62%
2018/04/12	0	0.00	1	22.30	23.00	-1	622	-0.16%
2018/04/11	0	0.00	2	22.00	22.25	-2	654	-0.31%
2018/03/30	0	0.00	2	21.70	21.95	-2	651	-0.31%
2018/03/23	2	20.85	0	0.00	20.75	2	659	0.30%
2018/03/19	4	21.73	0	0.00	21.70	4	662	0.60%
2018/02/26	0	0.00	1	21.20	21.45	-1	671	-0.15%
2018/02/07	1	20.55	0	0.00	20.65	1	692	0.14%
2018/02/06	2	20.03	0	0.00	20.20	2	751	0.27%
2018/01/31	0	0.00	1	21.30	21.25	-1	765	-0.13%
2018/01/23	1	21.60	0	0.00	21.55	1	895	0.11%
2018/01/10	1	22.10	0	0.00	21.40	1	1,069	0.09%
2018/01/05	1	22.10	6	22.18	22.45	-5	1,112	-0.45%
2018/01/03	0	0.00	2	21.30	21.40	-2	1,101	-0.18%
2018/01/02	0	0.00	20	21.09	21.20	-20	1,206	-1.66%