萬泰科 (6190)-國泰-敦南券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
35.15
漲跌
▲0.70
漲幅
+2.03%
成交量
678張
產業
上櫃通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

萬泰科 (6190)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
2024/11/22	0.2	35.03	3.4	35.08	35.15	-3.2	999	-0.32%
2024/11/21	1	34.30	0.4	34.55	34.45	0.6	999	0.06%
2024/11/20	1.4	34.28	1.2	34.24	34.15	0.2	1,005	0.02%
2024/11/19	5.1	34.34	5.5	34.44	34.50	-0.5	1,016	-0.05%
2024/11/18	11.1	34.30	0.5	34.20	34.05	10.6	1,035	1.03%
2024/11/15	18	34.86	2.4	34.97	34.75	15.6	1,044	1.49%
2024/11/14	15	35.22	6.5	35.05	34.85	8.5	1,044	0.82%
2024/11/13	20.3	36.31	14	36.17	35.85	6.3	1,042	0.60%
2024/11/12	12.3	35.50	15.1	35.86	35.50	-2.9	1,038	-0.27%
2024/11/11	16.5	36.36	18	36.47	36.40	-1.5	1,027	-0.15%
2024/11/08	88	36.92	27	37.22	36.10	61	1,030	5.92%
2024/11/07	55.2	38.51	93.6	38.45	38.80	-38.4	956	-4.01%
2024/11/06	0	35.80	10.1	35.88	35.70	-10	851	-1.18%
2024/11/05	6	35.54	0	36.00	35.60	6	868	0.69%
2024/11/04	15	35.85	5	35.72	35.60	10	903	1.11%
2024/11/01	1	37.10	16	35.53	36.85	-15	923	-1.62%
2024/10/30	2.1	35.25	13	35.30	35.15	-10.9	916	-1.19%
2024/10/29	0	35.85	3	36.07	35.45	-3	921	-0.33%
2024/10/28	4	35.93	5.3	35.86	36.05	-1.3	923	-0.14%
2024/10/25	0.1	36.50	0	36.55	36.50	0.1	928	0.01%
2024/10/24	5.4	36.83	3	36.79	36.50	2.4	934	0.25%
2024/10/23	1	37.10	4	37.10	37.15	-3	950	-0.32%
2024/10/22	2.1	36.81	0	37.10	36.90	2.1	960	0.21%
2024/10/21	5.1	37.10	10.1	37.44	37.00	-5	1,000	-0.50%
2024/10/18	1	37.00	8.5	36.92	36.60	-7.5	1,028	-0.73%
2024/10/17	29	37.93	10.2	37.95	37.55	18.8	1,053	1.78%
2024/10/16	32.1	37.64	22.1	37.62	37.65	10	1,058	0.94%
2024/10/15	19.5	37.84	37	37.90	37.30	-17.5	1,071	-1.64%
2024/10/14	9.2	35.62	6.6	36.24	36.10	2.6	1,059	0.25%
2024/10/11	4.1	35.24	27	35.27	35.30	-22.9	1,113	-2.06%
2024/10/09	8	35.84	4	36.11	35.25	4	1,228	0.33%
2024/10/08	3.1	36.18	0	0.00	36.25	3.1	1,367	0.23%
2024/10/07	10.1	35.63	7	35.65	35.95	3.1	1,453	0.21%
2024/10/04	4.8	35.19	0	0.00	35.10	4.8	1,551	0.31%
2024/10/01	1	36.30	0	0.00	35.85	1	1,564	0.06%
2024/09/30	15	36.16	8.1	36.31	36.00	7	1,597	0.44%
2024/09/27	1	36.80	3	36.67	36.70	-2	1,612	-0.12%
2024/09/26	7.3	36.93	2	36.80	36.70	5.3	1,630	0.33%
2024/09/25	7	37.56	13	37.29	37.00	-6	1,647	-0.36%
2024/09/24	5	37.07	12.1	37.07	36.90	-7.1	1,656	-0.43%
2024/09/23	4	37.63	9	37.54	37.55	-5	1,673	-0.30%
2024/09/20	1	37.40	7.4	37.60	37.40	-6.4	1,699	-0.38%
2024/09/19	3	37.71	7.5	37.64	37.60	-4.5	1,724	-0.26%
2024/09/18	4.5	37.16	7	37.21	36.85	-2.5	1,749	-0.14%
2024/09/16	3	37.55	0	0.00	37.60	3	1,778	0.17%
2024/09/13	3.1	37.29	3.4	37.30	37.25	-0.3	1,845	-0.02%
2024/09/12	0	0.00	4	36.85	36.85	-4	2,411	-0.17%
2024/09/11	7	36.32	8	36.33	36.20	-1	2,668	-0.04%
2024/09/10	6.3	37.16	1	37.03	36.40	5.3	2,752	0.19%
2024/09/09	15.1	37.10	11	37.35	37.65	4.1	2,854	0.14%
2024/09/06	6	38.53	5	38.58	38.70	1	2,950	0.03%
2024/09/05	24.2	39.09	14.2	38.90	38.50	10	3,124	0.32%
2024/09/04	24.7	38.71	18	38.19	38.45	6.7	3,166	0.21%
2024/09/03	23.4	40.70	18.1	40.18	40.05	5.3	3,298	0.16%
2024/09/02	1.2	40.06	10	40.11	40.05	-8.8	3,303	-0.27%
2024/08/30	37	40.38	14.7	40.12	39.60	22.4	3,320	0.67%
2024/08/29	4	39.43	3	39.43	39.60	1	3,314	0.03%
2024/08/28	1	39.15	21.7	39.34	39.40	-20.7	3,329	-0.62%
2024/08/27	0.1	38.85	21	39.02	38.90	-20.9	3,353	-0.62%
2024/08/26	21.1	39.42	25.6	38.94	38.70	-4.5	3,400	-0.13%
2024/08/23	4.2	38.56	17.1	38.71	38.90	-12.9	3,476	-0.37%
2024/08/22	1.3	39.03	7	38.99	38.75	-5.7	3,545	-0.16%
2024/08/21	11.3	38.94	14.1	38.78	38.95	-2.8	3,666	-0.08%
2024/08/20	18.1	38.74	22.2	38.91	38.95	-4.1	3,986	-0.10%
2024/08/19	7	38.06	13.5	38.05	38.00	-6.5	4,139	-0.16%
2024/08/16	5	37.57	10.1	37.66	37.45	-5.1	4,474	-0.11%
2024/08/15	6	37.40	3.1	37.39	37.25	2.9	4,625	0.06%
2024/08/14	6.6	36.80	11.4	36.99	37.00	-4.8	4,686	-0.10%
2024/08/13	11	36.22	1	36.30	36.30	10	4,687	0.21%
2024/08/12	6.3	36.30	7	36.30	35.95	-0.7	4,693	-0.01%
2024/08/09	2.2	35.81	9	35.94	35.95	-6.8	4,695	-0.14%
2024/08/08	19	34.95	8	35.41	35.05	11	4,692	0.24%
2024/08/07	17.3	35.37	17	34.80	35.60	0.3	4,692	0.01%
2024/08/06	19.7	32.06	27.4	32.37	33.40	-7.7	4,686	-0.17%
2024/08/05	27.6	32.50	6.6	32.48	32.40	21	4,663	0.45%
2024/08/02	7.1	36.27	5	36.08	35.95	2.1	4,642	0.05%
2024/08/01	14.7	37.01	4	37.09	37.15	10.7	4,663	0.23%
2024/07/31	1.4	36.39	1	36.50	36.40	0.4	4,705	0.01%
2024/07/30	10	35.46	7	35.94	36.25	3	4,754	0.06%
2024/07/29	7.5	36.23	2.2	35.95	35.65	5.3	4,861	0.11%
2024/07/26	16.6	36.45	14.7	36.39	36.60	1.9	5,081	0.04%
2024/07/23	18	37.50	2.6	37.42	37.40	15.4	5,146	0.30%
2024/07/22	13.8	37.68	27.2	37.15	37.15	-13.5	5,325	-0.25%
2024/07/19	31	39.01	15.1	39.02	38.45	15.9	5,346	0.30%
2024/07/18	32.9	39.95	12.3	40.03	39.95	20.6	5,573	0.37%
2024/07/17	25.6	40.94	6.4	41.15	40.85	19.1	5,549	0.34%
2024/07/16	21.4	41.11	15.3	41.07	41.00	6.1	5,559	0.11%
2024/07/15	24.6	41.73	30.9	41.77	41.40	-6.2	5,578	-0.11%
2024/07/12	46.2	42.39	127.4	42.28	42.40	-81.3	5,581	-1.46%	大賣/
2024/07/11	173.5	43.84	102.8	43.73	43.40	70.7	5,605	1.26%	大買/大賣/
2024/07/10	55.5	43.23	133.9	43.36	43.50	-78.3	5,522	-1.42%	大賣/
2024/07/09	158.9	41.73	65.2	41.71	41.45	93.7	5,390	1.74%	大買/
2024/07/08	48.4	42.22	75.7	42.28	42.50	-27.3	5,315	-0.51%
2024/07/05	8.2	41.34	27	41.27	41.35	-18.8	5,230	-0.36%
2024/07/04	14.6	40.96	32.1	40.96	41.20	-17.5	5,237	-0.33%
2024/07/03	21.7	40.51	21.4	40.79	40.20	0.3	5,236	0.01%
2024/07/02	20.2	40.17	19.1	40.24	40.05	1.2	5,247	0.02%
2024/07/01	27.8	40.61	13.5	40.71	40.25	14.4	5,305	0.27%
2024/06/28	13.1	40.67	38.5	40.77	40.85	-25.4	5,294	-0.48%
2024/06/27	63.3	40.43	31.3	40.47	40.20	32.1	5,299	0.60%
2024/06/26	49.6	41.31	15.3	41.25	40.80	34.3	5,306	0.65%
2024/06/25	24.2	40.97	43.5	41.01	41.55	-19.3	5,316	-0.36%
2024/06/24	32.9	41.25	20.1	41.26	41.30	12.8	5,359	0.24%
2024/06/21	36.3	41.71	26.8	41.72	41.65	9.5	5,351	0.18%
2024/06/20	103.6	41.91	110.5	41.82	42.10	-6.9	5,328	-0.13%	大買/大賣/
2024/06/19	633.3	43.82	452.1	43.21	41.95	181.1	5,276	3.43%	大買/大賣/鉅額交易
2024/06/18	286.8	44.01	272.8	44.09	44.30	14	4,735	0.30%	大買/大賣/
2024/06/17	72.2	42.40	127.2	42.63	42.65	-55	4,514	-1.22%	大賣/
2024/06/14	123.1	42.36	128.7	42.34	42.10	-5.6	4,458	-0.13%	大買/大賣/
2024/06/13	120.3	42.13	162	42.35	42.60	-41.7	4,399	-0.95%	大買/大賣/
2024/06/12	165.3	41.65	150.4	41.62	42.10	14.9	4,431	0.34%	大買/大賣/
2024/06/11	95.9	40.72	79.7	40.77	40.15	16.2	4,331	0.38%
2024/06/07	174.4	40.95	126.4	41.08	41.60	47.9	4,369	1.10%	大買/大賣/
2024/06/06	15.8	38.78	52.3	38.78	38.40	-36.5	4,256	-0.86%
2024/06/05	31.3	38.97	71	38.81	38.40	-39.8	4,269	-0.93%
2024/06/04	20.8	39.36	22	39.33	39.35	-1.2	4,391	-0.03%
2024/06/03	24.2	39.70	24.8	39.69	39.30	-0.5	4,536	-0.01%
2024/05/31	30.8	39.41	23.2	39.46	39.35	7.6	4,612	0.16%
2024/05/30	83.9	39.61	57.5	39.52	39.15	26.5	4,628	0.57%
2024/05/29	75.1	41.67	119.6	41.19	40.65	-44.5	4,601	-0.97%	大賣/
2024/05/28	62.1	42.10	77.6	42.13	41.55	-15.5	4,522	-0.34%
2024/05/27	157.6	42.19	198.4	42.14	42.00	-40.8	4,471	-0.91%	大買/大賣/
2024/05/24	381.1	42.29	251.1	42.28	42.35	129.9	4,348	2.99%	大買/大賣/鉅額交易
2024/05/23	136.3	40.80	216.3	40.46	41.40	-80	4,016	-1.99%	大買/大賣/
2024/05/22	327.2	40.82	359.9	41.05	41.70	-32.6	3,847	-0.85%	大買/大賣/
2024/05/21	198	39.69	147.3	39.62	40.05	50.8	3,501	1.45%	大買/大賣/
2024/05/20	54.7	38.28	79.3	38.21	38.20	-24.6	3,342	-0.73%
2024/05/17	19.2	37.09	11.8	37.15	37.25	7.3	3,273	0.22%
2024/05/16	12.2	37.02	12	36.98	36.90	0.2	3,273	0.01%
2024/05/15	18.8	36.93	16.4	36.94	36.85	2.4	3,269	0.07%
2024/05/14	7.2	36.60	25.1	36.62	36.50	-18	3,258	-0.55%
2024/05/13	11.3	36.15	22.4	36.20	36.50	-11.1	3,249	-0.34%
2024/05/10	14.3	36.33	13	36.26	36.25	1.3	3,241	0.04%
2024/05/09	9.4	36.91	20	36.98	36.65	-10.6	3,226	-0.33%
2024/05/08	18.4	36.99	16.4	37.01	36.90	1.9	3,209	0.06%
2024/05/07	22.2	37.11	29.5	37.25	37.00	-7.3	3,197	-0.23%
2024/05/06	52.3	37.04	82.4	37.09	36.50	-30.2	3,168	-0.95%
2024/05/03	92.2	38.16	58.5	37.92	37.50	33.8	3,122	1.08%
2024/05/02	132.9	38.31	122.8	38.26	38.65	10.1	3,094	0.33%	大買/大賣/
2024/04/30	403.6	39.07	309.9	38.82	38.30	93.8	2,992	3.13%	大買/大賣/
2024/04/29	108	38.29	68	38.34	38.35	40	2,766	1.45%	大買/
2024/04/26	114.9	38.65	93.2	38.83	38.70	21.7	2,719	0.80%	大買/
2024/04/25	84.5	37.85	80	37.73	37.60	4.5	2,584	0.17%
2024/04/24	266.3	38.89	237.1	38.60	38.60	29.3	2,525	1.16%	大買/大賣/
2024/04/23	9.1	36.81	11	36.93	36.70	-2	2,260	-0.09%
2024/04/22	49.6	36.74	33	36.83	36.80	16.5	2,247	0.74%
2024/04/19	66.9	36.56	56.5	36.08	37.10	10.4	2,218	0.47%
2024/04/18	43.4	37.48	21	37.35	37.05	22.4	2,165	1.03%
2024/04/17	45.4	37.40	59.9	37.34	37.45	-14.5	2,132	-0.68%
2024/04/16	5	34.88	15.1	35.00	35.15	-10	2,051	-0.49%
2024/04/15	10	36.20	18.3	35.96	36.10	-8.3	2,020	-0.41%
2024/04/12	8.7	36.60	14.9	36.65	36.65	-6.2	1,997	-0.31%
2024/04/11	4.1	36.31	18	36.33	36.15	-13.9	1,977	-0.70%
2024/04/10	17.1	36.65	8.1	36.76	36.60	8.9	1,961	0.46%
2024/04/09	17.6	36.20	16	36.46	36.65	1.6	1,932	0.08%
2024/04/08	37.7	36.51	26	36.71	36.30	11.7	1,901	0.62%
2024/04/03	49.4	36.53	39.5	36.53	36.50	9.9	1,871	0.53%
2024/04/02	7.1	35.47	3.1	35.35	35.30	3.9	1,791	0.22%
2024/04/01	4.1	35.48	8.2	35.64	35.60	-4.1	1,781	-0.23%
2024/03/29	5.1	35.81	34.3	35.42	35.35	-29.2	1,766	-1.65%
2024/03/28	19.7	36.58	29.2	36.40	36.40	-9.5	1,736	-0.55%
2024/03/27	53.6	36.20	55.9	36.34	36.25	-2.3	1,696	-0.13%
2024/03/26	11	35.12	10.7	35.09	35.20	0.3	1,624	0.02%
2024/03/25	8.3	35.15	19.5	35.07	35.15	-11.2	1,601	-0.70%
2024/03/22	6.3	35.00	15.6	35.11	34.90	-9.4	1,594	-0.59%
2024/03/21	21.1	35.74	16	35.74	35.35	5.1	1,576	0.32%
2024/03/20	3.3	35.41	24.9	35.30	35.55	-21.7	1,552	-1.39%
2024/03/19	18.2	35.11	16.5	35.27	34.85	1.7	1,519	0.11%
2024/03/18	24.3	35.58	36.9	35.58	35.75	-12.6	1,487	-0.85%
2024/03/15	106.2	35.75	105	35.61	35.45	1.1	1,428	0.08%	大買/大賣/
2024/03/14	29.2	34.76	62.8	35.05	35.35	-33.6	1,271	-2.64%
2024/03/13	46.4	34.56	48.2	34.62	34.45	-1.8	1,200	-0.15%
2024/03/12	12	34.16	27.1	34.10	34.40	-15.1	1,113	-1.35%
2024/03/11	21.6	34.19	14.1	34.24	34.30	7.5	1,075	0.69%
2024/03/08	131.9	34.46	138.2	34.53	34.90	-6.3	1,039	-0.61%	大買/大賣/
2024/03/07	103.8	34.58	86.4	34.59	34.15	17.4	894	1.95%	大買/
2024/03/06	25.7	34.26	67.6	34.38	34.45	-41.8	735	-5.69%
2024/03/05	30.2	33.15	21.8	33.01	33.15	8.4	673	1.24%
2024/03/04	5.1	32.24	64	32.43	32.70	-58.9	642	-9.16%
2024/03/01	8.2	32.05	8	32.18	32.00	0.2	623	0.03%
2024/02/29	7	32.20	29.6	32.22	32.20	-22.6	616	-3.67%
2024/02/27	4	31.67	2	31.53	31.50	2	591	0.33%
2024/02/26	2	31.60	5.2	31.72	31.70	-3.2	589	-0.54%
2024/02/23	2	31.63	19	32.07	31.50	-17	590	-2.88%
2024/02/22	6	31.88	19.1	31.95	31.70	-13.1	590	-2.22%
2024/02/21	5	31.89	17	32.01	31.70	-12	593	-2.02%
2024/02/20	0.2	31.65	6	31.75	31.60	-5.9	591	-0.99%
2024/02/19	2.3	31.92	15.2	31.75	31.90	-12.9	587	-2.19%
2024/02/16	4	31.34	11.2	31.35	31.55	-7.2	577	-1.25%
2024/02/15	1.1	30.91	0	0.00	31.00	1.1	568	0.19%
2024/02/05	0	30.53	2	30.50	30.40	-2	563	-0.35%
2024/02/02	3	30.32	1	30.60	30.25	2	561	0.36%
2024/02/01	3.3	30.50	2	30.60	30.45	1.3	560	0.22%
2024/01/31	0	30.65	3	30.50	30.45	-3	564	-0.53%
2024/01/30	1	30.85	0	0.00	30.65	1	564	0.18%
2024/01/29	4.1	31.15	5	30.95	30.95	-0.9	566	-0.16%
2024/01/26	9.1	30.87	0	0.00	30.60	9.1	566	1.60%
2024/01/25	18	31.58	11	31.64	31.10	7	561	1.24%
2024/01/24	7	31.19	36	31.20	31.10	-29	539	-5.38%
2024/01/23	1	30.80	2	31.05	30.80	-1	527	-0.19%
2024/01/22	36.3	31.30	27	31.14	30.80	9.3	520	1.78%
2024/01/19	29.1	30.97	18	31.08	31.50	11.1	482	2.29%
2024/01/18	13.1	29.26	2	29.20	29.10	11.1	426	2.61%
2024/01/17	3	29.60	1	30.00	29.50	2	424	0.47%
2024/01/16	3	29.90	0.2	29.98	29.80	2.8	426	0.66%
2024/01/11	1	29.60	3.3	30.08	30.15	-2.3	438	-0.53%
2024/01/10	10.3	29.62	0	0.00	29.50	10.3	441	2.33%
2024/01/09	3.2	30.00	1	30.30	29.95	2.2	447	0.49%
2024/01/08	5.2	30.34	1	30.30	30.30	4.2	455	0.91%
2024/01/05	1	30.30	6.2	30.61	30.60	-5.1	461	-1.11%
2024/01/04	0.1	30.75	1	30.70	30.50	-0.9	464	-0.20%
2024/01/03	1	30.80	2	30.85	30.75	-1	482	-0.21%
2024/01/02	1	31.30	5	31.12	31.15	-4	485	-0.83%
2023/12/29	9.1	30.74	0	30.55	30.70	9.1	484	1.87%
2023/12/28	0	0.00	3	30.70	30.55	-3	485	-0.62%
2023/12/27	0.1	30.40	1	30.40	30.40	-1	489	-0.19%
2023/12/26	4.2	30.38	0	0.00	30.30	4.2	494	0.85%
2023/12/25	1	30.15	3	30.30	30.15	-2	493	-0.40%
2023/12/22	5.2	30.38	1	30.40	30.30	4.2	496	0.84%
2023/12/21	1	30.50	0	0.00	30.35	1	500	0.20%
2023/12/20	0.1	30.60	0.2	30.60	30.65	-0.1	508	-0.02%
2023/12/19	2.1	30.43	6	30.60	30.45	-3.9	564	-0.70%
2023/12/18	2.3	31.10	5	31.01	30.90	-2.7	572	-0.46%
2023/12/15	14.1	31.30	0	31.20	31.20	14.1	576	2.44%
2023/12/14	12	31.24	9	31.54	31.55	3	591	0.51%
2023/12/13	2	30.98	4	31.25	30.85	-2	656	-0.31%
2023/12/12	4.3	30.97	1.3	30.91	30.80	3	665	0.45%
2023/12/11	4.4	31.13	0	0.00	31.00	4.4	670	0.65%
2023/12/08	1.1	31.30	29	31.28	31.30	-27.9	673	-4.15%
2023/12/07	3.1	31.35	2	31.18	31.00	1.1	668	0.16%
2023/12/06	0	0.00	4	31.34	31.40	-4	673	-0.59%
2023/12/05	2.1	31.12	0.1	31.25	31.00	2	679	0.29%
2023/12/04	3.1	31.62	10	31.86	31.55	-6.9	687	-1.00%
2023/12/01	11.2	31.48	6	31.60	31.55	5.2	709	0.73%
2023/11/30	58.1	32.46	29	31.85	31.75	29.1	722	4.03%
2023/11/29	4.1	31.26	6.9	31.50	31.30	-2.8	688	-0.41%
2023/11/28	1	30.50	5	30.55	30.75	-4	680	-0.59%
2023/11/27	2.5	30.10	1	30.00	30.00	1.5	684	0.22%
2023/11/24	4	30.58	1	30.60	30.50	3	691	0.44%
2023/11/22	1	30.80	1	30.85	30.75	0	708	0.00%
2023/11/21	1.1	30.66	1.7	30.96	30.65	-0.6	712	-0.08%
2023/11/20	9	30.65	3.5	30.54	30.65	5.5	720	0.76%
2023/11/17	31	30.30	3	30.35	30.20	28	722	3.87%
2023/11/16	1	30.25	0	0.00	30.25	1	732	0.14%
2023/11/15	6	30.18	8	30.26	30.05	-2	737	-0.27%
2023/11/14	1.1	29.80	1	29.85	29.80	0.1	742	0.01%
2023/11/13	14.3	29.66	2.2	29.75	29.65	12.1	748	1.62%
2023/11/10	10.4	29.81	1	30.00	29.80	9.4	761	1.23%
2023/11/09	2.3	30.16	8	30.05	30.00	-5.7	767	-0.75%
2023/11/08	2.2	30.49	0	0.00	30.35	2.2	790	0.27%
2023/11/07	0	30.70	8	30.53	30.50	-8	806	-0.99%
2023/11/06	0.1	30.56	6	30.53	30.65	-5.9	839	-0.70%
2023/11/03	5.2	30.30	5	30.32	30.25	0.2	880	0.02%
2023/11/02	0.2	30.38	3	30.30	30.25	-2.8	918	-0.30%
2023/11/01	1	29.95	0	0.00	30.05	1	954	0.11%
2023/10/31	8.7	29.87	1	29.65	29.65	7.7	993	0.77%
2023/10/30	0.1	30.40	1.5	30.23	30.30	-1.4	1,147	-0.12%
2023/10/27	2.1	29.91	5	30.32	29.90	-2.9	1,203	-0.24%
2023/10/26	1.1	30.08	12	30.27	30.05	-10.9	1,429	-0.76%
2023/10/25	4.3	30.81	5	30.94	30.80	-0.7	1,745	-0.04%
2023/10/24	10.1	29.88	16	30.06	30.45	-5.9	1,868	-0.32%
2023/10/23	2.1	30.13	3	30.25	29.90	-0.9	1,914	-0.05%
2023/10/20	8.3	29.63	1	29.85	29.90	7.3	1,944	0.38%
2023/10/19	4.1	29.94	3	29.97	30.10	1.1	1,979	0.05%
2023/10/18	6	30.10	5.2	30.17	30.05	0.8	2,009	0.04%
2023/10/17	42.9	30.71	4	30.96	30.35	38.9	2,026	1.92%
2023/10/16	41.7	31.35	19	31.48	31.15	22.7	2,085	1.09%
2023/10/13	34.5	31.98	1	31.80	31.80	33.5	2,173	1.54%
2023/10/12	6	32.19	2.2	32.30	32.15	3.8	2,274	0.17%
2023/10/11	12.2	32.49	0	0.00	32.10	12.2	2,497	0.49%
2023/10/06	2	33.35	0	0.00	33.30	2	2,640	0.08%
2023/10/05	0	33.50	0.1	33.65	33.50	-0.1	2,730	0.00%
2023/10/04	4	33.35	0	0.00	33.30	4	2,795	0.14%
2023/10/03	0	0.00	3	33.82	33.70	-3	2,843	-0.11%
2023/10/02	2	33.50	13	33.68	33.80	-11	2,882	-0.38%
2023/09/27	2	33.15	1	33.10	33.15	1	2,971	0.03%
2023/09/26	0	33.40	2	34.00	33.30	-2	3,010	-0.07%
2023/09/25	5	33.78	2	33.85	33.85	3	3,103	0.10%
2023/09/22	43.5	34.21	49.1	34.17	34.00	-5.6	3,147	-0.18%
2023/09/21	17.1	32.94	6	32.84	32.85	11.1	3,137	0.35%
2023/09/20	4	33.58	7	33.83	33.40	-3	3,292	-0.09%
2023/09/19	30.7	34.19	9.1	34.10	33.80	21.6	3,306	0.65%
2023/09/18	20.3	34.87	30	34.79	34.60	-9.7	3,297	-0.29%
2023/09/15	6.1	33.38	7.9	33.45	33.80	-1.8	3,253	-0.06%
2023/09/14	4	33.36	8	33.28	33.30	-4	3,257	-0.12%
2023/09/13	11	32.86	3	32.93	32.75	8	3,283	0.24%
2023/09/12	0.2	33.25	9.3	33.03	32.95	-9.1	3,423	-0.27%
2023/09/11	5	33.05	1	33.02	32.85	4	3,441	0.12%
2023/09/08	1	34.15	1	33.85	33.80	0	3,443	0.00%
2023/09/07	3	34.07	3	34.20	33.85	0	3,454	0.00%
2023/09/06	12.1	34.22	11.9	34.41	34.30	0.2	3,475	0.01%
2023/09/05	15	33.67	9.2	33.66	34.00	5.8	3,500	0.17%
2023/09/04	3	32.87	21.1	32.78	32.85	-18.1	3,632	-0.50%
2023/09/01	15	33.20	0	33.10	33.05	15	3,657	0.41%
2023/08/31	3	32.87	8	32.98	33.00	-5	3,675	-0.14%
2023/08/30	7	32.81	7	32.96	33.05	0	3,739	0.00%
2023/08/29	5	32.25	2	32.40	32.35	3	3,814	0.08%
2023/08/28	7.4	32.34	9.2	32.24	32.05	-1.8	3,983	-0.05%
2023/08/25	0	33.40	22.2	33.53	33.15	-22.2	4,009	-0.55%
2023/08/24	6.3	33.57	6	34.42	33.40	0.2	4,046	0.01%
2023/08/23	9.1	33.39	2	33.28	33.60	7.1	4,219	0.17%
2023/08/22	5.1	33.05	0	33.05	33.45	5.1	4,483	0.11%
2023/08/21	2	33.35	0	0.00	33.35	2	4,512	0.04%
2023/08/18	9	34.07	5	34.03	33.55	4	4,548	0.09%
2023/08/17	3.1	34.24	10	34.51	34.50	-6.9	4,586	-0.15%
2023/08/16	6.1	33.62	3	34.05	34.00	3.1	4,651	0.07%
2023/08/15	5.5	33.47	4	33.55	33.30	1.5	4,670	0.03%
2023/08/14	16.6	33.31	12	33.89	33.00	4.6	4,670	0.10%
2023/08/11	6.1	34.64	7	34.47	34.40	-0.9	4,652	-0.02%
2023/08/10	21.1	35.20	28	35.26	34.85	-6.9	4,635	-0.15%
2023/08/09	24.2	35.35	29.2	35.36	36.10	-5	4,609	-0.11%
2023/08/08	42.4	35.74	40.2	35.55	35.50	2.2	4,570	0.05%
2023/08/07	9.2	35.84	28.1	35.97	35.95	-19	4,543	-0.42%
2023/08/04	34.4	36.77	39.6	36.71	36.60	-5.2	4,518	-0.12%
2023/08/02	164.9	38.41	106.7	37.85	37.40	58.3	4,489	1.30%	大買/大賣/
2023/08/01	62.7	38.13	26.8	38.06	37.90	35.9	4,341	0.83%
2023/07/31	178.4	39.29	193.2	39.02	38.45	-14.8	4,296	-0.34%	大買/大賣/
2023/07/28	313.8	39.06	291.7	39.16	39.25	22.1	4,078	0.54%	大買/大賣/
2023/07/27	44	36.86	57.1	36.67	37.00	-13.1	3,777	-0.35%
2023/07/26	32.2	35.02	23	35.08	35.25	9.2	3,733	0.25%
2023/07/25	6	35.48	32.5	35.67	35.40	-26.5	3,699	-0.72%
2023/07/24	32.6	34.92	20	34.88	34.90	12.6	3,676	0.34%
2023/07/21	2.1	35.77	6	35.86	36.00	-3.9	3,644	-0.11%
2023/07/20	13.2	36.26	21	36.40	36.15	-7.8	3,630	-0.22%
2023/07/19	74.6	36.19	43.1	35.95	35.80	31.5	3,616	0.87%
2023/07/18	51.5	37.61	75.4	37.49	37.35	-23.9	3,587	-0.67%
2023/07/17	95.1	37.39	73	37.37	37.35	22.1	3,554	0.62%
2023/07/14	116.2	37.65	107.5	37.56	37.30	8.7	3,521	0.25%	大買/大賣/
2023/07/13	57	36.46	173.7	36.46	36.35	-116.7	3,435	-3.40%	大賣/鉅額交易
2023/07/12	36.5	35.55	35	35.50	35.45	1.5	3,547	0.04%
2023/07/11	36	34.47	32	34.91	34.75	4	3,462	0.12%
2023/07/10	31.3	33.37	28.3	33.27	33.30	3	3,402	0.09%
2023/07/07	41.4	36.11	21.1	36.01	36.30	20.3	3,361	0.60%
2023/07/06	4.1	36.18	26.1	36.46	36.50	-22	3,323	-0.66%
2023/07/05	28.7	36.21	2	36.05	36.00	26.7	3,287	0.81%
2023/07/04	61	36.83	23.1	36.80	36.70	37.9	3,243	1.17%
2023/07/03	72	37.15	51.5	37.10	36.70	20.5	3,206	0.64%
2023/06/30	30.2	36.57	49.1	36.47	36.50	-18.9	3,117	-0.61%
2023/06/29	48.5	36.23	60	36.20	36.00	-11.5	3,067	-0.37%
2023/06/28	111.2	36.28	111.2	36.29	36.05	-0.1	3,028	0.00%	大買/大賣/
2023/06/27	21.1	34.75	13	34.52	34.50	8.1	2,875	0.28%
2023/06/26	3.1	35.04	8	35.13	35.15	-4.9	2,867	-0.17%
2023/06/21	17.2	35.64	17	35.65	35.60	0.2	2,870	0.01%
2023/06/20	11	35.09	5.1	35.12	35.10	5.9	2,865	0.21%
2023/06/19	26.2	35.21	9	35.29	35.15	17.2	2,877	0.60%
2023/06/16	93	35.53	103	36.09	35.75	-10	2,860	-0.35%	大賣/
2023/06/15	5	34.54	14	34.54	34.65	-9	2,727	-0.33%
2023/06/14	7.2	34.69	10	34.78	34.65	-2.9	2,711	-0.11%
2023/06/13	8	34.63	16	34.73	34.60	-8	2,712	-0.29%
2023/06/12	41.6	34.62	24.1	34.59	34.40	17.5	2,705	0.65%
2023/06/09	33.1	35.28	119.1	35.19	35.35	-86	2,686	-3.20%	大賣/
2023/06/08	95	36.64	57	36.83	35.80	38	2,662	1.43%
2023/06/07	27	35.82	34.6	35.91	36.20	-7.6	2,559	-0.30%
2023/06/06	29.1	35.72	21.4	35.74	35.65	7.7	2,597	0.30%
2023/06/05	178.3	36.42	137	36.62	36.25	41.2	2,655	1.55%	大買/大賣/
2023/06/02	155.4	36.38	108.5	36.33	36.05	46.9	2,599	1.80%	大買/大賣/
2023/06/01	111.5	35.96	109.1	35.92	36.80	2.4	2,531	0.09%	大買/大賣/
2023/05/31	60	34.74	63	34.57	34.45	-3	2,380	-0.13%
2023/05/30	29	35.17	56	35.02	35.05	-27	2,406	-1.12%
2023/05/29	125.6	35.97	163.5	35.88	35.65	-37.9	2,372	-1.60%	大買/大賣/
2023/05/26	207.1	35.23	129.9	35.06	35.50	77.2	2,194	3.52%	大買/大賣/
2023/05/25	1.1	34.23	14.2	34.19	34.30	-13.1	1,925	-0.68%
2023/05/24	41.1	34.06	43.4	34.04	34.00	-2.3	1,892	-0.12%
2023/05/23	12	33.80	11.3	33.77	33.65	0.7	1,856	0.04%
2023/05/22	32	33.73	56	33.58	33.75	-24	1,815	-1.32%
2023/05/19	22.6	32.49	11	32.52	32.85	11.6	1,746	0.66%
2023/05/18	4.1	31.74	3	31.93	31.65	1.1	1,720	0.06%
2023/05/17	0	0.00	6.2	31.80	31.75	-6.2	1,718	-0.36%
2023/05/16	6	31.66	3	31.55	31.60	3	1,717	0.17%
2023/05/15	13.2	31.49	3	31.37	31.40	10.2	1,718	0.59%
2023/05/12	2.1	31.69	0	0.00	31.85	2.1	1,735	0.12%
2023/05/11	4	31.79	1	32.20	31.70	3	1,743	0.17%
2023/05/10	2	32.45	1.1	32.37	32.45	0.9	1,745	0.05%
2023/05/09	8.1	32.19	10	32.36	31.85	-2	1,749	-0.11%
2023/05/08	14	32.79	3	32.85	32.65	11	1,750	0.63%
2023/05/05	4.1	32.92	4	32.96	32.60	0.1	1,840	0.00%
2023/05/04	3.3	32.85	2	32.85	32.80	1.3	1,864	0.07%
2023/05/03	7.1	32.97	5	33.08	33.10	2.1	1,869	0.11%
2023/05/02	35.2	33.55	30.6	33.60	33.60	4.6	1,869	0.25%
2023/04/28	2.2	32.38	26	32.33	32.55	-23.8	1,793	-1.33%
2023/04/27	4	31.95	7	31.79	31.95	-3	1,779	-0.17%
2023/04/26	18.2	31.57	23	31.46	31.80	-4.9	1,772	-0.27%
2023/04/25	19.4	31.84	7.5	31.80	31.60	11.9	1,766	0.67%
2023/04/24	4.1	32.42	5	32.15	32.10	-0.9	1,754	-0.05%
2023/04/21	24	32.12	37.6	32.08	31.90	-13.6	1,746	-0.78%
2023/04/20	37.6	33.29	47.2	33.27	32.85	-9.6	1,718	-0.56%
2023/04/19	56	34.11	27.2	34.28	34.05	28.8	1,657	1.74%
2023/04/18	133	34.16	77.7	34.05	33.65	55.3	1,595	3.47%	大買/
2023/04/17	165.3	33.79	276.2	33.89	35.05	-111	1,470	-7.54%	大買/大賣/鉅額交易
2023/04/14	13	31.95	3	31.97	31.90	10	1,215	0.82%
2023/04/13	0	32.60	5	32.07	31.95	-5	1,210	-0.41%
2023/04/12	14	32.21	16.4	32.09	32.10	-2.4	1,207	-0.20%
2023/04/11	2	31.88	4	32.06	32.05	-2	1,212	-0.16%
2023/04/10	3.1	32.16	2	32.05	32.05	1.1	1,215	0.09%
2023/04/07	8.3	31.60	14	31.63	31.65	-5.7	1,209	-0.47%
2023/04/06	7.1	31.63	0	31.80	31.60	7.1	1,216	0.58%
2023/03/31	4	31.88	7	31.81	31.85	-3	1,221	-0.24%
2023/03/30	10	32.00	5	31.96	32.00	5	1,218	0.41%
2023/03/29	7	31.86	2	32.10	31.80	5	1,222	0.41%
2023/03/28	13.2	32.08	24	32.33	31.95	-10.8	1,233	-0.87%
2023/03/27	6	32.81	11	32.67	32.60	-5	1,229	-0.41%
2023/03/24	14	32.51	4	32.63	32.50	10	1,225	0.82%
2023/03/23	14.1	32.89	35	32.96	32.75	-20.9	1,215	-1.72%
2023/03/22	13.3	32.87	24	32.87	32.60	-10.7	1,201	-0.89%
2023/03/21	9	32.36	5	32.38	32.30	4	1,193	0.33%
2023/03/20	15	31.46	7.1	31.54	31.75	7.9	1,207	0.65%
2023/03/17	11.2	31.33	4	31.16	31.00	7.2	1,213	0.59%
2023/03/16	4.2	31.05	10.2	31.39	30.85	-5.9	1,220	-0.48%
2023/03/15	5.4	31.76	9	31.59	31.50	-3.6	1,234	-0.29%
2023/03/14	11	31.85	10	31.72	31.50	1	1,253	0.08%
2023/03/13	14.3	31.78	43.2	32.02	32.25	-28.9	1,308	-2.21%
2023/03/10	37	32.95	53.3	33.18	32.90	-16.3	1,352	-1.20%
2023/03/09	83.7	33.48	37	33.24	33.05	46.7	1,328	3.52%
2023/03/08	39.1	33.19	148.4	32.62	33.60	-109.3	1,284	-8.50%	大賣/鉅額交易
2023/03/07	40.1	31.82	21	31.81	31.80	19.1	1,217	1.57%
2023/03/06	28.5	32.00	18	32.06	31.90	10.5	1,201	0.87%
2023/03/03	25.3	32.08	10	32.01	32.00	15.3	1,189	1.29%
2023/03/02	114.1	32.03	144.1	32.19	32.30	-30	1,168	-2.57%	大買/大賣/
2023/03/01	4	31.37	6	31.28	31.35	-2	1,110	-0.18%
2023/02/24	7.5	31.03	2	30.90	30.90	5.5	1,106	0.50%
2023/02/23	1	31.20	7.3	31.27	31.15	-6.3	1,104	-0.57%
2023/02/22	10	30.77	10	30.95	30.95	0	1,110	0.00%
2023/02/21	2	31.20	1.1	31.26	31.35	0.9	1,117	0.08%
2023/02/20	8.2	31.36	21.7	31.35	31.35	-13.5	1,122	-1.20%
2023/02/17	6	30.88	2	31.00	31.00	4	1,121	0.36%
2023/02/16	1	30.95	1	31.00	31.00	0	1,138	0.00%
2023/02/15	1	30.60	5	30.60	30.60	-4	1,145	-0.35%
2023/02/14	4	30.65	5	30.74	30.60	-1	1,147	-0.09%
2023/02/13	7.2	30.56	6	30.72	30.50	1.2	1,153	0.11%
2023/02/10	18.4	31.25	14	31.31	31.00	4.4	1,157	0.38%
2023/02/09	4.5	31.27	22	31.32	31.50	-17.5	1,144	-1.53%
2023/02/08	10	31.02	108	31.09	31.10	-98	1,138	-8.60%	大賣/
2023/02/07	11	31.07	29	31.06	31.05	-18	1,128	-1.59%
2023/02/06	38.3	31.32	6.2	31.28	31.30	32.1	1,119	2.87%
2023/02/03	68.5	32.10	152.2	32.20	31.85	-83.7	1,112	-7.53%	大賣/
2023/02/02	16	30.75	77.1	31.31	31.75	-61.1	1,020	-5.99%
2023/02/01	27.1	30.29	10.1	30.20	30.15	17	997	1.70%
2023/01/31	18.2	30.22	4.8	30.01	30.25	13.3	993	1.34%
2023/01/30	3.1	29.37	9.4	29.47	29.50	-6.3	987	-0.63%
2023/01/17	43	28.92	6.1	28.92	29.00	36.9	991	3.73%
2023/01/16	13.1	28.78	9.4	28.77	28.75	3.6	995	0.36%
2023/01/13	34.1	29.36	1.5	29.10	28.75	32.6	1,001	3.25%
2023/01/12	35.9	29.31	37	29.32	29.10	-1.1	1,017	-0.10%
2023/01/11	6	28.85	7	29.01	28.95	-1	1,014	-0.10%
2023/01/10	16.3	28.99	1	29.10	28.90	15.3	1,019	1.50%
2023/01/09	20.5	29.43	7	29.36	29.35	13.5	1,034	1.30%
2023/01/06	15	29.70	10	29.79	29.35	5	1,051	0.48%
2023/01/05	20	29.96	17.2	30.14	29.90	2.9	1,073	0.27%
2023/01/04	11	29.83	5.6	30.04	29.65	5.4	1,065	0.51%
2023/01/03	1	28.55	4	28.64	29.25	-3	1,069	-0.28%
2022/12/30	19	28.75	8.2	28.61	28.55	10.8	1,074	1.01%
2022/12/29	10.3	27.95	5.6	27.96	28.30	4.7	1,079	0.43%
2022/12/28	34.3	28.65	3	28.52	28.55	31.3	1,086	2.88%
2022/12/27	4	29.07	6	29.07	29.05	-2	1,094	-0.18%
2022/12/26	47.8	29.06	7.5	28.99	28.95	40.3	1,102	3.65%
2022/12/23	91.6	29.31	0	0.00	29.35	91.6	1,106	8.27%
2022/12/22	5	29.74	6	29.75	29.70	-1	1,118	-0.09%
2022/12/21	23.2	29.62	2	29.58	29.55	21.2	1,148	1.85%
2022/12/20	131.1	29.83	2.5	30.24	29.65	128.6	1,164	11.04%	大買/鉅額交易
2022/12/19	22.1	30.13	3	30.28	30.10	19.1	1,218	1.57%
2022/12/16	11.1	30.48	3.5	30.44	30.40	7.6	1,260	0.60%
2022/12/15	4.2	30.94	3	30.93	30.90	1.2	1,287	0.09%
2022/12/14	8.1	30.90	8	30.89	30.85	0.1	1,293	0.01%
2022/12/13	7.2	30.88	2	31.05	30.75	5.2	1,300	0.40%
2022/12/12	22	30.74	36	30.87	30.75	-14	1,304	-1.07%
2022/12/09	26.2	32.72	5	32.37	32.35	21.2	1,295	1.63%
2022/12/08	11	32.87	4	32.84	32.90	7	1,301	0.54%
2022/12/07	30	33.73	18.1	33.46	32.90	11.9	1,309	0.91%
2022/12/06	16.2	33.79	8.1	33.66	33.25	8.1	1,308	0.62%
2022/12/05	66.2	34.70	28	34.78	34.50	38.2	1,307	2.92%
2022/12/02	38.3	34.17	54.3	34.08	34.35	-16.1	1,266	-1.27%
2022/12/01	10.2	32.86	33.1	33.14	33.05	-23	1,221	-1.88%
2022/11/30	28	33.12	76.1	33.14	32.85	-48.1	1,268	-3.80%
2022/11/29	3.1	32.60	7.5	32.17	32.70	-4.4	1,353	-0.33%
2022/11/28	1.1	31.51	1.2	31.63	31.75	-0.1	1,772	-0.01%
2022/11/25	5	31.91	8	32.11	31.75	-3	1,837	-0.16%
2022/11/24	5.2	31.99	5	32.12	32.00	0.2	1,914	0.01%
2022/11/23	4	32.01	6	32.07	31.90	-2	2,028	-0.10%
2022/11/22	3.2	31.53	2	31.30	31.50	1.2	2,096	0.06%
2022/11/21	3.1	31.98	0	0.00	31.85	3.1	2,222	0.14%
2022/11/18	9.1	32.46	8.1	32.30	32.05	1	2,287	0.04%
2022/11/17	4	32.64	15	32.90	32.90	-11	2,373	-0.46%
2022/11/16	4	32.32	4	32.18	32.15	0	2,493	0.00%
2022/11/15	10.1	32.59	15	32.57	32.50	-5	2,664	-0.19%
2022/11/14	13	32.60	10.3	32.29	32.75	2.7	2,723	0.10%
2022/11/11	8	31.66	14	31.63	31.50	-6	2,803	-0.21%
2022/11/10	2.2	31.86	2	31.75	31.55	0.2	2,849	0.01%
2022/11/09	8	32.59	3	32.50	32.20	5	3,053	0.16%
2022/11/08	7.6	32.65	84	32.91	32.20	-76.4	3,127	-2.44%
2022/11/07	17	32.70	3	32.53	32.35	14	3,245	0.43%
2022/11/04	2	31.63	1.1	31.56	31.95	0.9	3,400	0.03%
2022/11/03	1	30.55	14	31.29	31.55	-13	3,616	-0.36%
2022/11/02	4	31.39	7	31.34	31.20	-3	3,654	-0.08%
2022/11/01	5.5	31.10	10.3	31.12	31.15	-4.8	3,684	-0.13%
2022/10/31	1	29.90	1	30.50	30.40	0	3,695	0.00%
2022/10/28	59	29.76	0	0.00	29.60	59	3,700	1.59%
2022/10/27	4	30.31	4	30.34	30.60	0	3,699	0.00%
2022/10/26	82	30.00	1	30.00	29.85	81	3,704	2.19%
2022/10/25	6.3	30.51	3	30.50	30.40	3.3	3,707	0.09%
2022/10/24	6	31.34	9	31.44	31.25	-3	3,714	-0.08%
2022/10/21	10.1	30.85	8	30.73	30.55	2.1	3,723	0.06%
2022/10/20	2.1	30.98	3	30.95	31.15	-0.9	3,780	-0.02%
2022/10/19	3.1	32.31	0	0.00	32.05	3.1	3,768	0.08%
2022/10/18	29.1	32.49	31	32.35	32.55	-1.9	3,768	-0.05%
2022/10/17	21	30.31	39	30.33	32.20	-18	3,770	-0.48%
2022/10/14	20.2	32.35	4.1	31.95	31.65	16.1	3,754	0.43%
2022/10/13	73.4	30.95	22.1	30.55	30.55	51.3	3,747	1.37%
2022/10/12	9	33.29	20.2	33.15	33.30	-11.2	3,719	-0.30%
2022/10/11	31.7	33.56	3	33.50	33.05	28.7	3,722	0.77%
2022/10/07	4.2	35.56	8.3	35.74	35.80	-4.1	3,716	-0.11%
2022/10/06	3.1	35.53	4	35.60	35.60	-0.9	3,727	-0.02%
2022/10/05	10.1	35.66	10.8	35.79	35.45	-0.6	3,738	-0.02%
2022/10/04	0	0.00	28	34.79	35.15	-28	3,731	-0.75%
2022/10/03	7.2	34.00	4.8	33.97	34.10	2.4	3,722	0.06%
2022/09/30	11.1	32.77	8	33.43	33.60	3.1	3,734	0.08%
2022/09/29	8.1	34.02	15	33.65	33.60	-6.9	3,741	-0.18%
2022/09/28	13.2	33.89	1	35.25	33.00	12.2	3,742	0.33%
2022/09/27	10.1	34.77	22.1	34.82	35.40	-11.9	3,725	-0.32%
2022/09/26	46.7	35.74	38.7	35.54	34.55	8	3,730	0.21%
2022/09/23	48.7	38.71	51.1	38.72	37.80	-2.5	3,711	-0.07%
2022/09/22	14.1	38.05	17.3	38.09	38.40	-3.2	3,688	-0.09%
2022/09/21	5.1	37.80	6.1	37.51	37.35	-1.1	3,668	-0.03%
2022/09/20	10.1	37.64	15.3	37.82	38.05	-5.3	3,674	-0.14%
2022/09/19	23.2	37.77	17	37.87	37.35	6.2	3,686	0.17%
2022/09/16	14	38.36	10	38.30	38.15	4	3,683	0.11%
2022/09/15	14	38.59	16.7	38.58	38.15	-2.7	3,701	-0.07%
2022/09/14	18.4	37.77	42	37.78	38.05	-23.7	3,721	-0.64%
2022/09/13	18	38.68	9.1	38.74	38.40	9	3,727	0.24%
2022/09/12	36.4	38.48	44.1	38.65	38.50	-7.8	3,772	-0.21%
2022/09/08	31.3	38.42	29.2	38.42	38.35	2.1	3,811	0.05%
2022/09/07	40.1	38.06	32.1	38.18	38.00	8	3,860	0.21%
2022/09/06	33.8	38.91	65.2	38.44	38.50	-31.4	4,089	-0.77%
2022/09/05	90.9	40.27	93.2	40.08	39.25	-2.3	4,124	-0.06%
2022/09/02	530.8	42.31	450.7	41.83	40.05	80.1	4,057	1.98%	大買/大賣/
2022/09/01	42	41.44	43.1	41.34	41.30	-1.1	3,641	-0.03%
2022/08/31	66.1	41.55	95.4	41.71	41.80	-29.3	3,613	-0.81%
2022/08/30	60	41.55	111.5	41.44	41.55	-51.5	3,649	-1.41%	大賣/
2022/08/29	66.1	39.46	43.2	39.88	39.85	22.8	3,608	0.63%
2022/08/26	108.2	41.37	126.6	41.37	41.05	-18.4	3,582	-0.51%	大買/大賣/
2022/08/25	36	40.79	53	40.90	40.85	-17	3,486	-0.49%
2022/08/24	102.2	40.86	89	40.56	40.20	13.2	3,480	0.38%	大買/
2022/08/23	85	40.37	81.4	40.56	40.90	3.6	3,453	0.11%
2022/08/22	145.6	40.76	169.1	40.60	40.30	-23.5	3,368	-0.70%	大買/大賣/
2022/08/19	37.1	39.95	23.4	39.93	39.60	13.7	3,242	0.42%
2022/08/18	42.5	39.69	30.2	39.79	39.80	12.3	3,224	0.38%
2022/08/17	48	39.04	55	39.09	38.90	-7	3,160	-0.22%
2022/08/16	140.5	39.93	134.7	39.66	39.00	5.8	3,209	0.18%	大買/大賣/
2022/08/15	62.6	39.04	71	39.00	39.00	-8.4	3,030	-0.28%
2022/08/12	43.1	38.55	70.6	38.83	38.85	-27.5	2,969	-0.93%
2022/08/11	229.2	38.94	216.8	38.73	38.65	12.5	2,872	0.43%	大買/大賣/
2022/08/10	89.6	38.05	83.5	38.07	38.20	6.1	2,751	0.22%
2022/08/09	39.2	36.07	48.3	36.18	36.35	-9.1	2,578	-0.35%
2022/08/08	25.9	35.29	37.1	35.20	35.70	-11.2	2,636	-0.42%
2022/08/05	12	34.27	9	34.28	34.50	3	2,671	0.11%
2022/08/04	7.3	32.67	2	32.73	32.80	5.3	2,690	0.20%
2022/08/03	11	33.67	9	33.27	33.30	2	2,738	0.07%
2022/08/02	12.1	34.00	6.2	33.79	33.80	5.8	2,777	0.21%
2022/08/01	14.3	34.74	1.9	34.85	34.80	12.4	2,799	0.44%
2022/07/29	5	35.77	6.3	35.79	35.95	-1.3	2,797	-0.05%
2022/07/28	18.1	35.66	12.1	35.60	35.30	6	2,803	0.21%
2022/07/27	57.1	36.06	59.2	36.31	35.65	-2.1	2,795	-0.08%
2022/07/26	0	34.90	10.1	34.79	34.95	-10	2,738	-0.37%
2022/07/25	2.1	34.72	1	34.90	34.80	1.1	2,755	0.04%
2022/07/22	6	34.98	2	35.45	34.60	4	2,774	0.14%
2022/07/21	1.2	35.12	9	34.90	35.15	-7.8	2,817	-0.28%
2022/07/20	2.7	34.92	4.6	34.89	34.55	-1.9	2,846	-0.07%
2022/07/19	6	34.63	7	34.76	34.65	-1	2,887	-0.03%
2022/07/18	6	34.61	18	34.71	34.75	-12	2,978	-0.40%
2022/07/15	27.2	34.46	135	34.41	34.20	-107.8	3,036	-3.55%	大賣/鉅額交易
2022/07/14	16	34.01	11	34.01	34.25	5	3,130	0.16%
2022/07/13	3	33.30	9	33.60	33.75	-6	3,198	-0.19%
2022/07/12	13	32.54	4.1	32.45	32.00	8.9	3,450	0.26%
2022/07/11	12	32.99	20	32.98	33.35	-8	3,883	-0.21%
2022/07/08	37	33.12	31	33.09	33.15	6	4,194	0.14%
2022/07/07	14	32.08	16.1	31.96	32.35	-2.1	4,254	-0.05%
2022/07/06	35	31.38	24	31.20	30.75	11	4,279	0.26%
2022/07/05	8	31.83	8	32.43	32.25	0	4,362	0.00%
2022/07/04	18.1	31.94	47.2	31.83	31.85	-29.1	4,523	-0.64%
2022/07/01	87.1	33.05	31	33.34	32.05	56.1	4,529	1.24%
2022/06/30	19	34.43	9	35.01	34.45	10	4,517	0.22%
2022/06/29	21.2	35.53	9.3	35.65	35.40	11.9	4,558	0.26%
2022/06/28	5	36.08	21	36.00	36.10	-16	4,601	-0.35%
2022/06/27	18	36.25	35	36.43	36.70	-17	4,757	-0.36%
2022/06/24	19.2	35.50	31	35.53	35.15	-11.9	4,860	-0.24%
2022/06/23	65.1	34.68	25	35.05	34.60	40.1	5,120	0.78%
2022/06/22	36.2	35.51	26	35.49	35.05	10.2	5,378	0.19%
2022/06/21	21	36.72	50	36.76	37.00	-29	5,397	-0.54%
2022/06/20	69.5	36.80	45.3	36.46	36.00	24.2	5,406	0.45%
2022/06/17	45.3	37.60	70.5	37.51	38.20	-25.2	5,381	-0.47%
2022/06/16	66.3	39.11	99.2	38.97	37.80	-32.9	5,332	-0.62%
2022/06/15	342.8	39.64	314.4	39.49	38.80	28.4	5,271	0.54%	大買/大賣/
2022/06/14	64.2	38.68	95.2	38.56	39.20	-31	5,034	-0.62%
2022/06/13	47.2	37.26	53.1	37.28	36.75	-5.9	4,943	-0.12%
2022/06/10	29.2	38.40	17.5	38.47	38.35	11.7	4,923	0.24%
2022/06/09	40	38.59	53	38.58	38.80	-13	4,912	-0.26%
2022/06/08	98.6	39.02	150.2	39.42	38.20	-51.6	4,888	-1.06%	大賣/
2022/06/07	95.5	39.08	216.1	39.23	39.00	-120.6	4,795	-2.51%	大賣/鉅額交易
2022/06/06	121.1	38.37	99.2	38.66	38.95	21.8	4,743	0.46%	大買/
2022/06/02	30.2	37.95	66	38.15	37.75	-35.8	4,734	-0.76%
2022/06/01	40	38.91	63.3	38.94	38.45	-23.3	4,748	-0.49%
2022/05/31	47.1	38.63	118	38.66	38.70	-70.9	4,733	-1.50%	大賣/
2022/05/30	24.2	38.31	47.4	38.38	38.20	-23.1	4,689	-0.49%
2022/05/27	52.1	38.02	31	37.88	37.75	21.1	4,676	0.45%
2022/05/26	69.2	37.94	51.6	37.90	37.20	17.6	4,672	0.38%
2022/05/25	43.5	37.88	44.3	37.94	37.95	-0.8	4,653	-0.02%
2022/05/24	78.1	38.46	124.6	38.46	37.05	-46.5	4,701	-0.99%	大賣/
2022/05/23	14	37.73	54	37.94	37.95	-40	4,628	-0.86%
2022/05/20	17.3	37.43	11.2	37.39	37.00	6.1	4,664	0.13%
2022/05/19	28.5	36.97	19	37.07	37.25	9.5	4,702	0.20%
2022/05/18	54.4	38.02	36.4	37.93	37.80	18	4,731	0.38%
2022/05/17	62.3	37.74	56.2	37.83	37.95	6	4,890	0.12%
2022/05/16	113.7	37.86	79	37.66	37.00	34.7	4,912	0.71%	大買/
2022/05/13	93.1	37.08	130.4	37.34	37.55	-37.3	4,901	-0.76%	大賣/
2022/05/12	24.1	36.18	47.1	35.68	35.00	-23	4,987	-0.46%
2022/05/11	55.7	37.06	60.2	37.15	36.70	-4.5	5,068	-0.09%
2022/05/10	97.4	36.80	77.5	36.73	37.00	19.9	5,118	0.39%
2022/05/09	28	35.83	17	35.91	35.45	11	5,182	0.21%
2022/05/06	2.1	35.04	9.1	35.18	35.40	-7	5,441	-0.13%
2022/05/05	6	35.92	12.1	35.93	35.90	-6.1	5,534	-0.11%
2022/05/04	5.1	35.25	13	35.37	35.20	-8	5,557	-0.14%
2022/05/03	7	34.93	6	35.02	35.15	1	5,671	0.02%
2022/04/29	73.1	35.70	81.2	35.17	34.80	-8.1	5,721	-0.14%
2022/04/28	10.3	34.86	10	35.00	34.90	0.3	5,775	0.00%
2022/04/27	32.5	34.18	15.1	34.36	34.30	17.3	5,799	0.30%
2022/04/26	40.1	36.46	46	36.07	35.80	-5.9	5,783	-0.10%
2022/04/25	85.3	36.90	63.4	36.87	36.45	21.9	5,789	0.38%
2022/04/22	227.1	38.92	281.3	38.99	38.55	-54.2	5,790	-0.94%	大買/大賣/
2022/04/21	67.1	38.19	76.2	38.22	38.55	-9.2	5,761	-0.16%
2022/04/20	172.5	38.14	185.7	38.09	37.85	-13.2	5,760	-0.23%	大買/大賣/
2022/04/19	79.4	39.40	75.7	39.65	38.95	3.7	5,738	0.07%
2022/04/18	219	40.21	151.3	39.94	39.00	67.7	5,773	1.17%	大買/大賣/
2022/04/15	429.5	40.91	485.1	40.81	40.05	-55.6	5,577	-1.00%	大買/大賣/
2022/04/14	241.9	39.84	448.1	39.99	40.25	-206.2	5,294	-3.89%	大買/大賣/鉅額交易
2022/04/13	56.1	38.11	90.2	38.43	38.80	-34.1	5,063	-0.67%
2022/04/12	38.2	37.59	25.5	37.38	37.40	12.7	5,162	0.25%
2022/04/11	137.1	38.96	140.1	38.94	38.10	-3	5,229	-0.06%	大買/大賣/
2022/04/08	147.8	39.16	182.4	39.13	38.50	-34.6	5,315	-0.65%	大買/大賣/
2022/04/07	23.5	38.19	22.8	38.08	37.60	0.6	5,407	0.01%
2022/04/06	23.1	38.76	46.6	38.89	38.65	-23.5	6,042	-0.39%
2022/04/01	25.2	38.44	67.5	38.36	38.80	-42.3	6,485	-0.65%
2022/03/31	94.7	38.40	104.4	38.17	37.75	-9.8	6,581	-0.15%	大賣/
2022/03/30	265.4	39.80	178.1	39.29	38.90	87.3	7,251	1.20%	大買/大賣/
2022/03/29	126.3	38.88	108.4	38.96	39.05	17.9	7,476	0.24%	大買/大賣/
2022/03/28	343.9	38.66	250.1	38.80	38.80	93.8	7,601	1.23%	大買/大賣/
2022/03/25	492.3	38.26	208.1	38.57	38.90	284.2	7,553	3.76%	大買/大賣/鉅額交易
2022/03/24	131.3	36.50	45	36.61	36.40	86.3	7,421	1.16%	大買/
2022/03/23	25.3	36.13	8	36.02	35.70	17.3	7,687	0.23%
2022/03/22	24	35.55	40.3	35.61	35.95	-16.3	8,095	-0.20%
2022/03/21	20	34.64	22	34.88	34.60	-2	8,698	-0.02%
2022/03/18	14	33.86	16	34.03	34.50	-2	9,939	-0.02%
2022/03/17	9	33.93	15.3	33.91	34.10	-6.3	10,242	-0.06%
2022/03/16	4	33.21	44	32.97	32.90	-40	10,868	-0.37%
2022/03/15	11.4	33.06	14.6	33.12	32.75	-3.2	11,867	-0.03%
2022/03/14	6	34.10	6	34.29	34.20	0	12,325	0.00%
2022/03/11	7.3	34.01	7.1	33.99	34.10	0.2	12,692	0.00%
2022/03/10	8	34.44	26.1	34.50	34.60	-18.1	12,831	-0.14%
2022/03/09	14.3	33.00	19.8	32.87	33.45	-5.5	12,994	-0.04%
2022/03/08	48.1	33.10	43.2	32.61	32.30	4.9	13,393	0.04%
2022/03/07	17.2	33.60	104.1	33.92	33.25	-86.9	13,881	-0.63%	大賣/
2022/03/04	50	36.18	71	36.15	35.50	-21	14,764	-0.14%
2022/03/03	13.1	36.29	24	36.35	35.90	-10.9	16,118	-0.07%
2022/03/02	32	35.94	29	36.06	36.10	3	16,669	0.02%
2022/03/01	19	35.44	19.5	35.75	36.85	-0.5	16,869	0.00%
2022/02/25	40	34.35	42	34.31	34.10	-2	17,953	-0.01%
2022/02/24	80.3	34.16	60.1	33.77	33.50	20.2	18,494	0.11%
2022/02/23	28.1	35.64	47.2	35.84	35.90	-19.1	18,671	-0.10%
2022/02/22	54.2	35.91	68.2	35.76	35.25	-14	18,671	-0.08%
2022/02/21	57.3	37.27	60.2	37.16	37.25	-3	18,639	-0.02%
2022/02/18	43.2	37.22	77.3	37.14	37.35	-34	18,656	-0.18%
2022/02/17	233.6	38.62	313.8	38.64	37.80	-80.2	18,672	-0.43%	大買/大賣/
2022/02/16	64.2	38.02	68.1	37.98	37.70	-3.9	18,536	-0.02%
2022/02/15	67.2	37.69	94.6	37.74	37.70	-27.4	18,594	-0.15%
2022/02/14	279.7	37.68	243	37.56	37.25	36.7	18,665	0.20%	大買/大賣/
2022/02/11	117.4	37.85	111	37.63	37.80	6.4	18,779	0.03%	大買/大賣/
2022/02/10	166	37.38	100.3	37.34	37.15	65.7	18,766	0.35%	大買/
2022/02/09	156.2	37.02	202.8	37.23	37.25	-46.6	18,887	-0.25%	大買/大賣/
2022/02/08	477.7	36.90	424.6	36.90	36.95	53.1	18,942	0.28%	大買/大賣/
2022/02/07	57.3	34.97	105	34.71	36.10	-47.8	18,909	-0.25%	大賣/
2022/01/26	41	32.48	89.1	32.51	32.85	-48.1	18,904	-0.25%
2022/01/25	283.3	33.90	231	33.38	31.90	52.3	18,866	0.28%	大買/大賣/
2022/01/24	55.4	32.91	99.7	32.87	33.50	-44.3	18,752	-0.24%
2022/01/21	57.1	33.71	164.7	33.35	32.95	-107.5	18,700	-0.58%	大賣/鉅額交易
2022/01/20	63.2	35.18	61.5	35.23	35.15	1.7	18,632	0.01%
2022/01/19	100.2	34.87	72	34.93	34.70	28.2	18,610	0.15%
2022/01/18	55.2	36.01	61	36.14	35.35	-5.8	18,576	-0.03%
2022/01/17	83	35.66	68	35.73	35.95	15	18,534	0.08%
2022/01/14	96.6	35.56	37.3	35.53	35.35	59.3	18,480	0.32%
2022/01/13	69.3	36.45	45	36.31	36.70	24.3	18,418	0.13%
2022/01/12	85.5	36.42	161	36.49	35.95	-75.5	18,355	-0.41%	大賣/
2022/01/11	101.4	36.59	83.2	36.34	36.00	18.2	18,272	0.10%	大買/
2022/01/10	60	37.63	63.5	37.68	37.35	-3.5	18,156	-0.02%
2022/01/07	146.4	37.82	228.5	37.61	37.90	-82.1	18,085	-0.45%	大買/大賣/
2022/01/06	45.6	39.37	92.1	39.35	38.85	-46.5	17,932	-0.26%
2022/01/05	258.4	40.37	146.5	40.45	39.40	111.9	17,850	0.63%	大買/大賣/鉅額交易
2022/01/04	157.5	41.82	185.6	41.75	41.40	-28.1	17,680	-0.16%	大買/大賣/
2022/01/03	278.5	42.08	295.1	42.33	41.80	-16.7	17,602	-0.09%	大買/大賣/
2021/12/30	478.8	42.67	342.2	42.54	41.85	136.6	17,423	0.78%	大買/大賣/鉅額交易
2021/12/29	994.4	43.15	963.3	43.11	43.10	31.1	17,177	0.18%	大買/大賣/
2021/12/28	541.4	42.44	507.8	42.32	41.05	33.6	16,524	0.20%	大買/大賣/
2021/12/27	160.9	41.58	114.5	41.42	41.00	46.4	16,176	0.29%	大買/大賣/
2021/12/24	1,085.8	43.95	952.5	43.51	42.40	133.4	16,084	0.83%	大買/大賣/鉅額交易
2021/12/23	324.5	41.60	462.3	41.91	42.90	-137.7	15,363	-0.90%	大買/大賣/鉅額交易
2021/12/22	362	40.90	309.4	40.77	40.20	52.6	15,022	0.35%	大買/大賣/
2021/12/21	198	39.21	174.5	39.24	40.50	23.5	14,775	0.16%	大買/大賣/
2021/12/20	321.5	39.96	242.9	40.02	39.25	78.6	14,545	0.54%	大買/大賣/
2021/12/17	482.4	40.44	315.7	40.39	39.75	166.6	14,380	1.16%	大買/大賣/鉅額交易
2021/12/16	591.6	43.61	549	43.34	42.30	42.5	14,056	0.30%	大買/大賣/
2021/12/15	1,054.8	43.66	923.9	43.30	42.50	130.8	13,618	0.96%	大買/大賣/鉅額交易
2021/12/14	1,537.8	43.82	1,339	43.15	43.30	198.8	12,970	1.53%	大買/大賣/鉅額交易
2021/12/13	195	40.57	385	42.06	43.10	-190	11,711	-1.62%	大買/大賣/鉅額交易
2021/12/10	789.6	40.17	889.9	40.30	39.20	-100.2	11,397	-0.88%	大買/大賣/
2021/12/09	1,557.5	40.78	1,316.9	40.30	39.00	240.6	10,761	2.24%	大買/大賣/鉅額交易
2021/12/08	426.7	39.61	608	39.95	40.35	-181.4	9,750	-1.86%	大買/大賣/鉅額交易
2021/12/07	308.5	35.40	554.7	35.72	36.70	-246.2	9,272	-2.66%	大買/大賣/鉅額交易
2021/12/06	225.4	34.01	171.4	33.99	33.40	54	8,898	0.61%	大買/大賣/
2021/12/03	251.9	34.69	206.1	34.50	34.00	45.8	8,754	0.52%	大買/大賣/
2021/12/02	626.2	36.46	560.8	36.04	34.00	65.4	8,572	0.76%	大買/大賣/
2021/12/01	958	37.83	929.6	37.87	37.15	28.4	8,163	0.35%	大買/大賣/
2021/11/30	1,412.1	38.37	1,410.5	38.23	37.45	1.6	7,640	0.02%	大買/大賣/
2021/11/29	1,820	35.72	1,748.5	35.93	36.80	71.5	6,716	1.06%	大買/大賣/
2021/11/26	422	32.43	533.7	32.87	34.45	-111.7	5,322	-2.10%	大買/大賣/鉅額交易
2021/11/25	331.9	32.36	284.7	31.98	31.35	47.2	4,758	0.99%	大買/大賣/
2021/11/24	1,447.6	34.00	1,214.3	33.89	32.80	233.3	4,521	5.16%	大買/大賣/鉅額交易
2021/11/23	465.8	32.00	446.1	32.41	32.75	19.6	3,395	0.58%	大買/大賣/
2021/11/22	80.1	29.10	257.3	28.54	29.80	-177.3	2,830	-6.26%	大賣/鉅額交易
2021/11/19	15.2	26.58	33	26.74	27.10	-17.8	2,575	-0.69%
2021/11/18	19.3	26.23	31.2	26.26	26.35	-11.9	2,545	-0.47%
2021/11/17	75.1	26.86	75.2	27.01	26.60	-0.1	2,518	0.00%
2021/11/16	125.2	27.35	91.2	27.61	27.15	34	2,448	1.39%	大買/
2021/11/15	35.2	26.98	16.2	26.92	26.80	18.9	2,384	0.79%
2021/11/12	49.7	27.45	39.3	27.65	27.00	10.4	2,329	0.45%
2021/11/11	128.6	28.75	112.2	28.79	28.60	16.4	2,210	0.74%	大買/大賣/
2021/11/10	160.6	28.25	180.2	28.43	28.65	-19.5	2,081	-0.94%	大買/大賣/
2021/11/09	42.1	27.21	54.1	27.27	27.75	-12	1,823	-0.66%
2021/11/08	145.8	27.37	42.3	27.44	27.40	103.5	1,724	6.00%	大買/鉅額交易
2021/11/05	105	26.32	122.1	26.36	26.90	-17.1	1,514	-1.13%	大買/大賣/
2021/11/04	142.6	26.10	85.6	26.12	26.20	57	1,356	4.20%	大買/
2021/11/03	15	24.48	29.4	24.46	25.25	-14.4	1,107	-1.30%
2021/11/02	0.6	23.19	5	23.23	23.10	-4.4	1,038	-0.43%
2021/11/01	10	23.38	6	23.22	23.00	4	1,058	0.38%
2021/10/29	6	22.91	5	22.88	22.95	1	1,075	0.10%
2021/10/28	5	23.13	9.2	23.23	23.00	-4.2	1,075	-0.39%
2021/10/27	5	22.94	17	23.13	23.50	-12	1,082	-1.11%
2021/10/26	3	22.57	4	22.48	22.40	-1	1,071	-0.09%
2021/10/25	2	22.48	2	22.62	22.60	0	1,073	0.00%
2021/10/22	2	22.70	2	22.70	22.70	0	1,097	0.00%
2021/10/21	1	22.90	1	23.20	22.95	0	1,122	0.00%
2021/10/20	0	0.00	0	22.80	23.00	0	1,143	0.00%
2021/10/19	0	22.85	8.2	22.91	22.85	-8.2	1,192	-0.68%
2021/10/18	6	22.78	1	22.90	22.75	5	1,210	0.41%
2021/10/15	1	22.95	0	0.00	22.95	1	1,239	0.08%
2021/10/14	1	22.85	22	23.06	23.00	-21	1,261	-1.66%
2021/10/13	3	23.12	3	23.28	23.15	0	1,268	0.00%
2021/10/12	3	23.42	1	23.50	23.30	2	1,289	0.16%
2021/10/08	24	24.65	19	24.26	24.10	5	1,302	0.38%
2021/10/07	6.5	23.86	14	23.75	23.85	-7.5	1,305	-0.58%
2021/10/06	12	23.46	9	23.52	23.25	3	1,420	0.21%
2021/10/05	14.1	24.35	10	24.38	24.30	4.1	1,571	0.26%
2021/10/04	125.2	25.73	102.8	25.33	24.40	22.4	1,725	1.30%	大買/大賣/
2021/10/01	42.1	24.92	34	24.97	24.95	8.1	1,647	0.49%
2021/09/30	0	0.00	7	23.92	24.35	-7	1,611	-0.43%
2021/09/29	54	24.99	21	24.53	24.00	33	1,635	2.02%
2021/09/28	0	23.20	1	24.20	24.20	-1	1,607	-0.06%
2021/09/27	0	23.30	0	0.00	23.30	0	1,654	0.00%
2021/09/24	1	23.10	1	23.05	23.20	0	1,829	0.00%
2021/09/23	2.1	23.35	1	23.20	23.10	1.1	1,971	0.06%
2021/09/22	1	23.55	0	0.00	23.50	1	2,092	0.05%
2021/09/17	0	0.00	12	24.55	24.50	-12	2,151	-0.56%
2021/09/16	3	24.10	1	24.40	24.30	2	2,212	0.09%
2021/09/15	1	24.70	1	24.35	24.20	0	2,227	0.00%
2021/09/14	2	24.25	1	24.60	24.65	1	2,230	0.04%
2021/09/09	1	23.00	1	23.50	23.30	0	2,269	0.00%
2021/09/08	1	23.00	0	0.00	23.00	1	2,284	0.04%
2021/09/06	5	24.53	4	24.65	24.25	1	2,298	0.04%
2021/09/03	0	0.00	2	24.88	24.95	-2	2,295	-0.09%
2021/09/02	0	0.00	3	24.95	24.60	-3	2,311	-0.13%
2021/09/01	0	25.10	8	25.03	24.95	-8	2,330	-0.34%
2021/08/31	1	24.80	11	24.87	24.80	-10	2,399	-0.42%
2021/08/30	2	24.45	1	24.45	24.50	1	2,452	0.04%
2021/08/27	10	24.40	1.3	24.45	24.55	8.8	2,464	0.36%
2021/08/26	4	24.46	1	24.80	24.05	3	2,464	0.12%
2021/08/25	0	0.00	4	24.44	24.60	-4	2,478	-0.16%
2021/08/24	3	23.83	5	23.92	23.80	-2	2,509	-0.08%
2021/08/23	4	24.04	0	0.00	24.05	4	2,549	0.16%
2021/08/20	1.3	23.56	4	23.19	23.35	-2.8	2,578	-0.11%
2021/08/19	2	23.35	3	23.20	23.00	-1	2,581	-0.04%
2021/08/18	4	22.59	6.1	22.46	23.50	-2.1	2,579	-0.08%
2021/08/17	1	22.80	1.2	23.00	22.45	-0.2	2,583	-0.01%
2021/08/16	15.2	23.46	15	23.22	23.00	0.2	2,594	0.01%
2021/08/13	2	25.00	20	24.39	24.45	-18	2,591	-0.69%
2021/08/12	0.1	24.30	0	0.00	24.60	0.1	2,635	0.00%
2021/08/11	10.2	24.15	19.1	24.63	24.00	-8.9	2,680	-0.33%
2021/08/10	5.2	25.03	7	25.04	24.90	-1.8	2,708	-0.07%
2021/08/09	12.3	25.77	4	25.69	25.50	8.3	2,747	0.30%
2021/08/06	18.3	26.57	193	26.36	26.20	-174.7	2,791	-6.26%	大賣/鉅額交易
2021/08/05	61	26.45	10	26.07	26.70	51	2,845	1.79%
2021/08/04	3	26.52	64	26.46	26.60	-61	2,875	-2.12%
2021/08/03	3	25.52	13	25.72	25.75	-10	2,906	-0.34%
2021/08/02	3.1	25.42	0	0.00	25.20	3.1	2,925	0.10%
2021/07/30	14	26.12	4	26.00	25.60	10	2,962	0.34%
2021/07/29	1	25.60	7	25.64	25.60	-6	2,986	-0.20%
2021/07/28	1	25.40	14	25.04	25.25	-13	3,041	-0.43%
2021/07/27	38	26.40	3	26.43	25.80	35	3,123	1.12%
2021/07/26	51.1	26.99	7	27.24	26.80	44	3,154	1.40%
2021/07/23	135	27.48	26	27.18	27.30	109	3,243	3.36%	大買/鉅額交易
2021/07/22	20	25.94	7	25.91	25.35	13	3,404	0.38%
2021/07/21	14.3	26.34	30	26.16	25.95	-15.7	3,477	-0.45%
2021/07/20	11	27.04	50.1	26.96	26.75	-39.1	3,567	-1.10%
2021/07/19	11	27.56	9	27.71	27.50	2	3,636	0.05%
2021/07/16	23	27.78	10.5	27.79	27.40	12.5	3,854	0.33%
2021/07/15	14.5	27.81	31.2	27.97	27.75	-16.7	3,986	-0.42%
2021/07/14	29.2	27.72	48.5	27.72	27.95	-19.3	4,163	-0.46%
2021/07/13	82.3	28.97	88	29.17	27.65	-5.7	4,393	-0.13%
2021/07/12	116.4	29.75	113	29.82	29.90	3.4	4,333	0.08%	大買/大賣/
2021/07/09	127.5	29.00	139.3	28.97	29.20	-11.8	4,173	-0.28%	大買/大賣/
2021/07/08	63.5	27.67	44	27.50	27.05	19.5	4,045	0.48%
2021/07/07	13	27.11	21.4	27.11	27.20	-8.4	4,028	-0.21%
2021/07/06	23.1	27.05	46.1	26.79	26.50	-23	4,039	-0.57%
2021/07/05	7.1	26.90	27.1	26.97	26.80	-20	4,095	-0.49%
2021/07/02	30.5	27.17	18	27.27	26.90	12.5	4,135	0.30%
2021/07/01	122.3	28.77	216	28.37	27.60	-93.8	4,122	-2.27%	大買/大賣/
2021/06/30	142.2	27.42	135.2	27.58	28.40	7	3,979	0.18%	大買/大賣/
2021/06/29	121	27.02	112.4	26.80	27.40	8.6	3,858	0.22%	大買/大賣/
2021/06/28	45.3	25.99	57.1	26.24	26.30	-11.8	3,736	-0.32%
2021/06/25	61.3	25.42	51	25.54	25.45	10.3	3,680	0.28%
2021/06/24	5	24.56	8	24.51	24.30	-3	3,627	-0.08%
2021/06/23	5	23.93	18	23.96	23.75	-13	3,615	-0.36%
2021/06/22	11	23.93	15.2	24.05	23.75	-4.2	3,609	-0.12%
2021/06/21	16.2	23.83	49	23.82	23.80	-32.8	3,602	-0.91%
2021/06/18	11	24.80	11	24.86	24.80	0	3,589	0.00%
2021/06/17	9.2	24.97	8	24.89	25.15	1.2	3,589	0.03%
2021/06/16	3.5	24.49	16	24.32	24.10	-12.5	3,577	-0.35%
2021/06/15	9.1	24.56	7	24.61	24.40	2.1	3,566	0.06%
2021/06/11	2	25.20	33	24.98	24.70	-31	3,565	-0.87%
2021/06/10	17	25.14	36	25.11	24.80	-19	3,574	-0.53%
2021/06/09	18.2	25.64	17.1	25.63	25.40	1.1	3,603	0.03%
2021/06/08	118	26.46	35.7	26.35	26.05	82.4	3,588	2.30%	大買/
2021/06/07	48	26.10	60.2	25.31	26.70	-12.1	3,518	-0.34%
2021/06/04	17	24.57	14	24.45	24.50	3	3,454	0.09%
2021/06/03	7	25.04	9	25.08	25.05	-2	3,470	-0.06%
2021/06/02	46.1	25.27	44	25.05	25.05	2.1	3,477	0.06%
2021/06/01	48	25.59	40	25.53	25.50	8	3,468	0.23%
2021/05/28	37	23.78	6	23.99	24.20	31	3,414	0.91%
2021/05/27	3	22.20	9	22.39	22.30	-6	3,390	-0.18%
2021/05/26	2	22.08	10	22.07	22.05	-8	3,386	-0.24%
2021/05/25	17	22.13	18	22.17	22.00	-1	3,382	-0.03%
2021/05/24	22.1	22.41	19.1	22.25	22.20	3	3,387	0.09%
2021/05/21	17.2	21.98	39.2	21.86	22.35	-22	3,387	-0.65%
2021/05/20	47	21.28	6	21.28	20.95	41	3,401	1.21%
2021/05/19	45.2	21.09	11	20.79	21.45	34.2	3,398	1.01%
2021/05/18	12.1	19.41	17	19.47	19.85	-5	3,365	-0.15%
2021/05/17	17.3	18.59	36.3	18.55	18.05	-19	3,332	-0.57%
2021/05/14	17	21.05	31.3	20.40	20.05	-14.3	3,295	-0.43%
2021/05/13	49.1	20.79	70.2	20.52	20.95	-21.1	3,242	-0.65%
2021/05/12	26.5	22.59	55	22.89	22.05	-28.5	3,159	-0.90%
2021/05/11	38.4	25.63	21.5	25.60	24.50	16.9	3,103	0.54%
2021/05/10	19.1	26.79	15	26.81	26.70	4.1	3,050	0.13%
2021/05/07	53.2	26.70	66	26.61	27.20	-12.9	3,030	-0.42%
2021/05/06	38	25.91	23.2	26.12	25.60	14.8	2,982	0.50%
2021/05/05	48	26.30	74.4	25.94	25.55	-26.3	2,955	-0.89%
2021/05/04	75	26.37	76.6	26.19	25.15	-1.6	3,016	-0.05%
2021/05/03	61.6	28.42	40	28.20	27.90	21.6	2,968	0.73%
2021/04/29	116	28.35	183	28.65	28.95	-67	2,910	-2.30%	大買/大賣/
2021/04/28	295	28.67	185.1	28.58	28.30	109.9	2,797	3.93%	大買/大賣/鉅額交易
2021/04/27	126.4	30.03	104	30.23	30.30	22.3	2,591	0.86%	大買/大賣/
2021/04/26	219.5	29.75	217.7	29.96	30.15	1.8	2,496	0.07%	大買/大賣/
2021/04/23	130.7	27.57	87.2	27.66	28.40	43.5	2,370	1.83%	大買/
2021/04/22	339.5	27.78	312.5	28.09	27.65	27	2,280	1.18%	大買/大賣/
2021/04/21	185.6	26.13	161.1	26.10	27.10	24.5	2,052	1.20%	大買/大賣/
2021/04/20	416.3	24.57	309.6	24.73	24.95	106.8	1,896	5.63%	大買/大賣/鉅額交易
2021/04/19	502.6	23.53	183.3	23.61	24.20	319.3	1,699	18.78%	大買/大賣/鉅額交易
2021/04/16	28	21.94	12	21.52	22.00	16	1,432	1.12%
2021/04/15	4.1	21.19	2	21.13	21.20	2.1	1,386	0.15%
2021/04/14	4.1	21.02	21	20.79	20.80	-16.9	1,385	-1.22%
2021/04/13	7	21.98	13	22.06	21.50	-6	1,393	-0.43%
2021/04/12	60.3	22.43	50	22.29	22.05	10.3	1,518	0.68%
2021/04/09	12.1	21.93	13.3	21.57	22.05	-1.2	1,515	-0.08%
2021/04/08	30.1	21.24	4	21.25	21.25	26	1,434	1.82%
2021/04/07	32	20.66	2.8	20.75	20.60	29.2	1,373	2.12%
2021/04/06	2.1	20.50	8	20.56	20.50	-5.9	1,345	-0.44%
2021/04/01	5	20.35	6	20.03	20.35	-1	1,335	-0.07%
2021/03/31	7	19.95	6	19.98	19.95	1	1,319	0.08%
2021/03/30	6.1	20.00	3.1	20.01	20.00	3	1,320	0.22%
2021/03/29	2.9	20.01	2	19.95	20.05	0.9	1,321	0.07%
2021/03/26	0	0.00	3	20.00	20.05	-3	1,332	-0.23%
2021/03/25	0	20.03	2	20.07	20.00	-2	1,345	-0.15%
2021/03/24	0.2	20.10	2	19.95	20.05	-1.8	1,472	-0.12%
2021/03/23	3.2	20.15	7.2	20.06	20.05	-3.9	1,535	-0.26%
2021/03/22	9.7	20.20	10.3	20.15	20.15	-0.6	1,526	-0.04%
2021/03/19	1	19.95	2	19.95	19.90	-1	1,513	-0.07%
2021/03/18	4	19.96	0.1	19.80	20.00	3.9	1,513	0.26%
2021/03/17	4.2	19.78	5	19.74	19.75	-0.8	1,509	-0.06%
2021/03/16	24	19.85	3	19.85	19.85	21	1,504	1.40%
2021/03/15	27	19.99	4	19.94	20.00	23	1,487	1.55%
2021/03/12	5	19.31	3	19.37	19.45	2	1,441	0.14%
2021/03/11	1	19.20	6	19.21	19.15	-5	1,443	-0.35%
2021/03/10	1	19.05	0	0.00	19.10	1	1,444	0.07%
2021/03/09	11	19.03	4.4	19.04	19.00	6.6	1,453	0.45%
2021/03/08	0.1	19.10	3	19.15	19.10	-2.9	1,438	-0.20%
2021/03/05	1	19.35	0	0.00	19.35	1	1,436	0.07%
2021/03/04	1	19.20	10	19.20	19.45	-9	1,451	-0.62%
2021/03/03	2	19.10	8	18.95	19.00	-6	1,620	-0.37%
2021/03/02	3.5	19.06	0	0.00	18.90	3.5	1,686	0.21%
2021/02/26	4	18.86	1	19.00	18.95	3	1,691	0.18%
2021/02/25	0.3	18.90	2	18.95	18.85	-1.7	1,700	-0.10%
2021/02/23	0.1	18.95	1.4	19.67	19.05	-1.3	1,693	-0.08%
2021/02/22	4	18.85	8	18.99	19.10	-4	1,671	-0.24%
2021/02/19	0.1	18.70	13	18.62	18.70	-12.9	1,627	-0.79%
2021/02/18	1	18.10	14	18.23	18.35	-13	1,577	-0.82%
2021/02/17	0	18.05	2	17.98	18.05	-2	1,561	-0.13%
2021/02/05	4	17.63	3	17.65	17.60	1	1,548	0.06%
2021/02/04	0	17.40	0	0.00	17.40	0	1,536	0.00%
2021/02/03	0	0.00	1	17.40	17.40	-1	1,533	-0.07%
2021/02/02	8	17.13	0	0.00	17.30	8	1,533	0.52%
2021/02/01	1	17.00	0	0.00	17.10	1	1,533	0.07%
2021/01/29	2	17.25	9	17.37	17.20	-7	1,528	-0.46%
2021/01/28	0	0.00	1	17.40	17.40	-1	1,519	-0.07%
2021/01/27	2	17.65	1	17.70	17.65	1	1,511	0.07%
2021/01/26	19	17.76	10	18.11	17.65	9	1,503	0.60%
2021/01/25	3	17.88	0	0.00	18.15	3	1,379	0.22%
2021/01/20	0	0.00	5	17.25	17.35	-5	1,314	-0.38%
2021/01/18	1	17.25	1	17.10	17.45	0	1,301	0.00%
2021/01/15	0	0.00	34	17.49	17.45	-34	1,298	-2.62%
2021/01/14	0	0.00	18	17.60	17.55	-18	1,289	-1.40%
2021/01/13	4	17.68	0	0.00	17.70	4	1,281	0.31%
2021/01/12	0	0.00	8	17.69	17.70	-8	1,276	-0.63%
2021/01/08	9	17.74	2	17.75	17.70	7	1,263	0.55%
2021/01/07	7	17.90	7	17.89	17.95	0	1,240	0.00%
2021/01/06	22	18.07	9.4	18.00	18.05	12.6	1,225	1.03%
2021/01/05	90.4	18.59	24	18.67	18.75	66.4	1,171	5.67%
2021/01/04	4	18.23	3.1	18.22	18.20	0.9	1,005	0.09%
2020/12/30	0	17.90	2	17.63	17.65	-2	955	-0.21%
2020/12/29	0	0.00	5	17.72	17.75	-5	945	-0.53%
2020/12/28	3	17.80	6	17.67	17.85	-3	929	-0.32%
2020/12/25	6	17.43	1	17.35	17.40	5	905	0.55%
2020/12/24	1	17.40	0	0.00	17.50	1	900	0.11%
2020/12/23	10	17.30	11	17.30	17.35	-1	893	-0.11%
2020/12/22	2	17.35	1	17.40	17.25	1	887	0.11%
2020/12/21	0.6	17.60	6	17.34	17.60	-5.4	866	-0.62%
2020/12/18	29	17.64	15	17.61	17.50	14	850	1.65%
2020/12/17	8	17.49	16	17.18	17.50	-8	719	-1.11%
2020/12/16	3	16.93	0	0.00	16.90	3	651	0.46%
2020/12/14	1	16.85	0	0.00	16.95	1	640	0.16%
2020/12/10	0	0.00	2	16.70	16.75	-2	633	-0.32%
2020/12/08	2	16.70	5	16.67	16.80	-3	628	-0.48%
2020/12/07	0	0.00	8	16.76	16.70	-8	624	-1.28%
2020/12/04	4	16.94	4	16.99	17.00	0	608	0.00%
2020/12/03	1	17.05	6	16.94	16.95	-5	598	-0.84%
2020/12/02	4	17.07	13	16.97	16.95	-9	585	-1.54%
2020/12/01	3	17.00	2	17.10	17.10	1	572	0.17%
2020/11/30	4.1	17.05	30	17.06	17.15	-25.9	562	-4.60%
2020/11/27	135	17.39	86	17.38	17.30	49	535	9.15%	大買/
2020/11/26	14	16.91	12	16.78	17.10	2	347	0.58%
2020/11/25	5	16.55	4	16.44	16.40	1	276	0.36%
2020/11/24	2	16.45	0	0.00	16.25	2	257	0.78%
2020/11/23	3	16.30	0	0.00	16.40	3	239	1.25%
2020/11/20	0	15.95	0	0.00	15.95	0	220	0.00%
2020/11/19	1	15.95	4	15.95	15.95	-3	222	-1.35%
2020/11/17	2	15.85	1	15.90	15.90	1	221	0.45%
2020/11/13	9	15.98	0	0.00	15.95	9	224	4.01%
2020/11/10	0	15.80	0	0.00	15.90	0	222	0.00%
2020/11/09	0	15.85	2	15.80	15.80	-2	226	-0.88%
2020/11/02	0	0.00	2	15.65	15.65	-2	229	-0.87%
2020/10/29	0	0.00	1	15.85	15.80	-1	231	-0.43%
2020/10/28	0	0.00	1	15.65	15.65	-1	230	-0.43%
2020/09/15	2	16.05	0	0.00	16.05	2	418	0.48%
2020/09/08	0	0.00	1	15.90	15.95	-1	427	-0.23%
2020/08/28	0	0.00	2	15.50	15.55	-2	550	-0.36%
2020/08/26	0	0.00	2	15.55	15.50	-2	619	-0.32%
2020/08/25	0	0.00	11	15.41	15.55	-11	626	-1.75%
2020/08/24	0	0.00	5	15.20	15.30	-5	626	-0.80%
2020/08/20	0	0.00	1	15.25	15.10	-1	644	-0.16%
2020/08/17	1	15.35	1	15.25	15.40	0	690	0.00%
2020/08/14	0	0.00	1	15.15	15.25	-1	713	-0.14%
2020/08/13	10	15.30	13	15.15	15.15	-3	726	-0.41%
2020/08/12	3	14.85	0	0.00	14.90	3	748	0.40%
2020/07/28	0	0.00	2	14.55	14.55	-2	1,257	-0.16%
2020/07/15	0	0.00	1	15.30	15.20	-1	1,419	-0.07%
2020/07/09	0	0.00	1	15.35	15.40	-1	1,501	-0.07%
2020/07/06	0	0.00	3	15.30	15.30	-3	1,503	-0.20%
2020/07/03	1	15.25	2	15.25	15.30	-1	1,503	-0.07%
2020/07/02	0	0.00	11	15.22	15.20	-11	1,500	-0.73%
2020/07/01	2	15.20	0	0.00	15.20	2	1,496	0.13%
2020/06/30	1	14.90	0	0.00	15.20	1	1,497	0.07%
2020/06/29	3	14.85	0	0.00	14.90	3	1,494	0.20%
2020/06/24	6	15.14	1	15.10	15.10	5	1,490	0.34%
2020/06/23	5	15.85	0	0.00	15.95	5	1,482	0.34%
2020/06/18	1	15.60	0	0.00	15.75	1	1,472	0.07%
2020/06/12	0	0.00	5	15.55	15.65	-5	1,495	-0.33%
2020/06/11	0	0.00	1	15.80	15.75	-1	1,495	-0.07%
2020/06/10	1	15.90	0	0.00	15.95	1	1,482	0.07%
2020/06/09	5	15.97	0	0.00	15.95	5	1,490	0.34%
2020/06/08	5	16.40	0	0.00	16.25	5	1,484	0.34%
2020/06/05	13	16.40	15	16.35	16.45	-2	1,501	-0.13%
2020/06/04	16	16.49	6	16.46	16.45	10	1,527	0.65%
2020/06/03	1	16.15	1	16.20	16.35	0	1,471	0.00%
2020/06/02	2	15.95	0	0.00	15.95	2	1,429	0.14%
2020/06/01	1	15.75	0	0.00	15.80	1	1,400	0.07%
2020/05/27	1	15.75	0	0.00	15.70	1	1,380	0.07%
2020/05/26	0	0.00	41	15.76	15.70	-41	1,384	-2.96%
2020/05/25	6	15.68	0	0.00	15.60	6	1,391	0.43%
2020/05/22	5	16.00	20	16.00	15.90	-15	1,366	-1.10%
2020/05/21	2	16.40	2	16.40	16.25	0	1,351	0.00%
2020/05/20	1	16.00	8	15.96	16.05	-7	1,323	-0.53%
2020/05/19	2	16.20	10	16.03	16.05	-8	1,311	-0.61%
2020/05/18	0	0.00	1	15.90	15.85	-1	1,296	-0.08%
2020/05/15	1	15.80	0	0.00	15.75	1	1,297	0.08%
2020/05/14	11	16.11	1	15.90	15.90	10	1,285	0.78%
2020/05/13	3	16.27	22	16.12	16.30	-19	1,267	-1.50%
2020/05/12	21	16.11	4	16.08	16.25	17	1,234	1.38%
2020/05/11	3	16.00	4	15.78	15.85	-1	1,189	-0.08%
2020/05/08	79	16.81	43	16.24	15.90	36	1,162	3.10%
2020/05/07	48	16.31	27	16.25	16.25	21	953	2.20%
2020/05/06	11	15.97	0	0.00	16.05	11	912	1.21%
2020/05/04	2	15.35	40	15.39	15.40	-38	880	-4.32%
2020/04/27	0	0.00	2	15.35	15.35	-2	872	-0.23%
2020/04/23	5	15.40	0	0.00	15.40	5	867	0.58%
2020/04/22	0	0.00	1	15.45	15.45	-1	869	-0.12%
2020/04/21	10	15.20	5	15.46	15.15	5	889	0.56%
2020/04/20	46	15.78	2	15.85	15.55	44	884	4.98%
2020/03/23	0	12.20	0	0.00	12.30	0	804	0.00%
2020/03/18	0	13.50	0	0.00	13.50	0	795	0.00%
2020/03/17	1	13.60	0	0.00	13.60	1	808	0.12%
2020/03/13	1	14.20	0	0.00	14.40	1	797	0.13%
2020/03/11	10	16.90	0	0.00	16.50	10	782	1.28%
2020/03/10	10	17.00	19	16.88	17.05	-9	747	-1.20%
2020/03/03	1	16.35	0	0.00	16.45	1	734	0.14%
2020/02/26	0	0.00	5	16.50	16.55	-5	741	-0.67%
2020/02/07	6	16.30	0	0.00	16.25	6	715	0.84%
2020/02/04	0	0.00	1	15.75	15.80	-1	667	-0.15%
2020/01/30	2	15.60	1	15.80	15.50	1	670	0.15%
2020/01/15	0	0.00	1	17.25	17.25	-1	664	-0.15%
2020/01/06	6	17.28	1	17.10	17.10	5	640	0.78%
2020/01/03	3	17.37	0	0.00	17.30	3	633	0.47%
2020/01/02	2	17.43	0	0.00	17.45	2	584	0.34%
2019/12/25	1	17.00	0	0.00	17.00	1	511	0.20%
2019/12/19	1	17.00	0	0.00	16.95	1	479	0.21%
2019/12/17	2	16.80	0	0.00	16.85	2	478	0.42%
2019/12/10	0.5	16.85	0	0.00	16.85	0.5	434	0.11%
2019/11/28	0.5	16.90	0	0.00	16.90	0.5	414	0.12%
2019/11/15	0	0.00	1	16.60	16.65	-1	378	-0.26%
2019/11/14	0	0.00	5	16.42	16.50	-5	379	-1.32%
2019/11/13	6	16.20	0	0.00	16.30	6	378	1.58%
2019/11/08	1	17.00	0	0.00	16.95	1	358	0.28%
2019/10/29	0	0.00	9	17.25	17.15	-9	345	-2.60%
2019/10/28	0	0.00	8	17.40	17.35	-8	346	-2.31%
2019/10/24	4	16.63	0	0.00	16.65	4	318	1.26%
2019/10/23	2	16.55	0	0.00	16.60	2	322	0.62%
2019/10/22	5	16.55	0	0.00	16.55	5	324	1.54%
2019/10/18	1	16.30	0	0.00	16.40	1	311	0.32%
2019/10/16	5	16.55	0	0.00	16.55	5	298	1.67%
2019/10/14	3	16.60	0	0.00	16.50	3	292	1.02%
2019/10/09	3	16.90	1	16.95	16.90	2	282	0.71%
2019/10/08	1	17.05	0	0.00	17.15	1	277	0.36%
2019/10/07	7	17.21	0	0.00	17.20	7	277	2.52%
2019/10/03	1	17.35	0	0.00	17.40	1	282	0.35%
2019/09/20	0	0.00	4	17.50	17.50	-4	308	-1.29%
2019/09/06	0	0.00	1	17.85	18.05	-1	321	-0.31%
2019/08/28	11	17.70	0	0.00	17.45	11	321	3.42%
2019/08/22	0	0.00	2	17.75	17.65	-2	334	-0.60%
2019/08/21	0	0.00	2	17.65	17.75	-2	340	-0.59%
2019/08/20	0	0.00	1	17.50	17.45	-1	342	-0.29%
2019/08/15	2	17.00	0	0.00	17.15	2	353	0.57%
2019/08/14	0	0.00	4	17.38	17.35	-4	352	-1.13%
2019/08/13	4	16.75	0	0.00	16.80	4	354	1.13%
2019/08/05	4	17.15	0	0.00	17.05	4	408	0.98%
2019/07/08	3	19.45	0	0.00	19.45	3	613	0.49%
2019/06/24	0	0.00	1	19.40	19.45	-1	677	-0.15%
2019/06/21	0	0.00	1	19.35	19.30	-1	680	-0.15%
2019/06/20	0	0.00	2	19.38	19.35	-2	688	-0.29%
2019/05/28	4	19.84	0	0.00	19.85	4	838	0.48%
2019/05/27	1	19.80	0	0.00	19.95	1	838	0.12%
2019/05/24	0	0.00	1	20.35	19.90	-1	836	-0.12%
2019/05/15	0	0.00	2	20.40	20.30	-2	893	-0.22%
2019/05/13	2	19.70	0	0.00	19.75	2	965	0.21%
2019/05/06	1	19.75	0	0.00	19.85	1	1,029	0.10%
2019/04/25	1	20.10	0	0.00	20.15	1	1,017	0.10%
2019/04/24	1	20.25	0	0.00	20.15	1	1,019	0.10%
2019/04/23	1	19.85	0	0.00	19.90	1	991	0.10%
2019/04/18	1	20.10	1	20.15	20.10	0	987	0.00%
2019/04/17	1	20.80	0	0.00	20.75	1	977	0.10%
2019/04/16	0	0.00	4	20.20	20.80	-4	913	-0.44%
2019/04/11	1	19.95	0	0.00	20.00	1	886	0.11%
2019/04/10	0	0.00	1	20.30	20.20	-1	885	-0.11%
2019/04/09	1	20.40	0	0.00	20.35	1	885	0.11%
2019/04/08	0	0.00	2	20.30	20.10	-2	866	-0.23%
2019/04/02	2	19.50	0	0.00	19.30	2	850	0.24%
2019/03/28	0	19.80	1	20.00	19.75	-1	875	-0.11%
2019/03/26	0	19.80	0	0.00	19.90	0	893	0.00%
2019/03/25	0	19.70	0	0.00	19.80	0	910	0.00%
2019/03/20	2	20.10	0	0.00	20.00	2	1,052	0.19%
2019/03/19	0	0.00	2	19.80	20.00	-2	1,031	-0.19%
2019/02/21	1	19.25	0	0.00	19.80	1	1,147	0.09%
2019/02/20	1	19.35	0	0.00	19.40	1	1,120	0.09%
2019/02/18	1	19.20	0	0.00	18.90	1	1,104	0.09%
2019/02/14	1	19.40	2	19.55	19.35	-1	1,090	-0.09%
2019/02/13	2	19.50	2	19.60	19.50	0	1,082	0.00%
2019/02/12	2	19.60	3	19.35	19.65	-1	1,063	-0.09%
2019/02/11	0	0.00	12	19.06	19.30	-12	969	-1.24%
2019/01/30	1	18.60	0	0.00	18.50	1	955	0.10%
2019/01/28	0	0.00	9	19.01	18.85	-9	948	-0.95%
2019/01/24	0	0.00	15	18.15	18.40	-15	905	-1.66%
2019/01/21	0	0.00	2	17.80	17.75	-2	916	-0.22%
2019/01/18	2	17.60	0	0.00	17.60	2	922	0.22%
2019/01/15	0	0.00	1	18.00	17.95	-1	929	-0.11%
2019/01/11	2	18.15	0	0.00	18.05	2	936	0.21%
2019/01/08	1	18.45	0	0.00	18.45	1	938	0.11%
2019/01/02	2	18.70	1	19.20	18.70	1	1,042	0.10%
2018/12/28	0	0.00	2	18.45	18.75	-2	1,044	-0.19%
2018/12/26	2	18.35	0	0.00	18.10	2	1,066	0.19%
2018/12/24	1	19.05	0	0.00	18.90	1	1,062	0.09%
2018/12/19	15	18.97	0	0.00	18.75	15	1,093	1.37%
2018/12/18	2	18.90	4	18.66	18.70	-2	1,088	-0.18%
2018/12/17	3	19.52	2	19.35	19.10	1	1,086	0.09%
2018/12/13	0	0.00	2	18.45	18.10	-2	969	-0.21%
2018/12/12	0	0.00	1	18.05	18.00	-1	959	-0.10%
2018/12/11	1	17.75	8	17.81	17.70	-7	954	-0.73%
2018/12/06	8	17.96	2	18.05	17.45	6	944	0.64%
2018/12/05	1	17.65	0	0.00	17.80	1	941	0.11%
2018/12/04	1	18.35	0	0.00	17.95	1	954	0.10%
2018/11/21	2	16.80	2	16.85	16.80	0	1,057	0.00%
2018/10/26	0	0.00	1	15.50	15.50	-1	1,574	-0.06%
2018/10/23	1	16.30	0	0.00	16.45	1	1,618	0.06%
2018/10/09	30	17.95	30	17.70	16.55	0	1,951	0.00%
2018/09/28	0	0.00	2	17.55	17.55	-2	1,927	-0.10%
2018/09/19	0	0.00	6	17.10	17.40	-6	2,001	-0.30%
2018/09/17	0	0.00	1	17.00	17.00	-1	2,004	-0.05%
2018/09/13	0	0.00	1	17.10	17.05	-1	2,033	-0.05%
2018/09/12	1	16.95	1	17.10	16.95	0	2,056	0.00%
2018/09/11	0	0.00	4	17.11	17.10	-4	2,106	-0.19%
2018/09/10	0	0.00	2	17.00	16.85	-2	2,243	-0.09%
2018/09/06	1	17.25	0	0.00	17.20	1	2,304	0.04%
2018/09/05	1	17.80	1	17.85	17.50	0	2,363	0.00%
2018/09/04	1	17.80	0	0.00	17.80	1	2,410	0.04%
2018/09/03	0	0.00	7	18.15	17.65	-7	2,425	-0.29%
2018/08/31	15	18.47	7	18.55	18.40	8	2,403	0.33%
2018/08/30	26	18.40	12	18.43	18.65	14	2,383	0.59%
2018/08/27	3	17.05	0	0.00	17.05	3	2,322	0.13%
2018/08/17	3	17.52	0	0.00	17.60	3	2,402	0.12%
2018/08/10	1	18.50	11	18.55	18.50	-10	2,289	-0.44%
2018/08/09	0	0.00	1	17.70	18.85	-1	2,268	-0.04%
2018/08/08	12	18.11	0	0.00	17.80	12	2,224	0.54%
2018/08/07	17	17.80	11	17.85	18.30	6	2,174	0.28%
2018/08/06	1	18.00	6	17.75	18.00	-5	2,147	-0.23%
2018/08/02	5	17.13	5	17.10	17.20	0	2,018	0.00%
2018/08/01	3	17.00	14	17.14	17.30	-11	1,983	-0.55%
2018/07/31	0	0.00	1	16.65	16.75	-1	1,943	-0.05%
2018/07/30	5	16.50	0	0.00	16.60	5	1,927	0.26%
2018/07/27	5	16.45	0	0.00	16.45	5	1,917	0.26%
2018/07/26	0	0.00	2	16.38	16.40	-2	1,904	-0.10%
2018/07/25	0	0.00	15	16.99	16.40	-15	1,882	-0.80%
2018/07/24	0	0.00	4	16.66	16.70	-4	1,775	-0.23%
2018/07/23	0	0.00	2	16.20	16.30	-2	1,725	-0.12%
2018/07/19	1	16.25	1	16.60	16.40	0	1,667	0.00%
2018/07/18	6	16.21	0	0.00	16.10	6	1,605	0.37%
2018/07/17	1	16.30	1	16.30	16.40	0	1,556	0.00%
2018/07/13	2	15.40	0	0.00	15.45	2	1,421	0.14%
2018/07/09	0	0.00	2	14.80	14.80	-2	1,387	-0.14%
2018/07/06	0	0.00	2	14.55	14.95	-2	1,382	-0.14%
2018/07/04	1	15.50	0	0.00	15.45	1	1,348	0.07%
2018/07/03	2	15.40	0	0.00	15.50	2	1,324	0.15%
2018/07/02	2	16.10	0	0.00	15.85	2	1,304	0.15%
2018/06/29	2	15.73	1	15.85	15.85	1	1,249	0.08%
2018/06/27	0	0.00	1	15.60	15.75	-1	1,170	-0.09%
2018/06/22	6	15.97	0	0.00	15.90	6	1,136	0.53%
2018/06/21	0	0.00	5	15.90	15.90	-5	1,101	-0.45%
2018/06/20	6	15.53	11	15.30	15.55	-5	1,077	-0.46%
2018/06/19	12	16.35	3	16.42	16.25	9	1,034	0.87%
2018/06/15	2	16.10	0	0.00	16.00	2	891	0.22%
2018/06/13	9	15.97	0	0.00	15.75	9	901	1.00%
2018/06/11	0	0.00	1	15.20	15.20	-1	771	-0.13%
2018/06/07	0	0.00	1	15.20	15.20	-1	723	-0.14%
2018/06/06	4	15.20	0	0.00	15.10	4	710	0.56%
2018/05/31	1	15.05	0	0.00	15.00	1	646	0.15%
2018/05/30	1	14.75	1	14.55	14.55	0	621	0.00%
2018/05/15	21	14.13	21	14.20	14.05	0	574	0.00%
2018/04/03	0	14.00	0	0.00	13.95	0	878	0.00%
2018/03/23	0	0.00	2	13.65	13.65	-2	1,059	-0.19%
2018/03/20	0	0.00	1	14.00	14.20	-1	1,051	-0.10%
2018/03/19	0	0.00	1	13.95	13.95	-1	950	-0.11%
2018/03/08	0	0.00	1	13.95	13.80	-1	966	-0.10%
2018/03/05	1	14.10	0	0.00	14.20	1	962	0.10%
2018/02/23	5	14.00	1	14.00	13.90	4	982	0.41%
2018/02/12	0	0.00	1	13.40	13.35	-1	971	-0.10%
2018/02/08	1	13.70	0	0.00	13.65	1	996	0.10%
2018/01/24	0	0.00	2	13.90	13.80	-2	1,751	-0.11%
2018/01/22	0	0.00	1	13.95	13.95	-1	1,759	-0.06%
2018/01/15	2	14.50	0	0.00	14.45	2	1,743	0.11%
2018/01/10	1	14.15	0	0.00	14.15	1	1,734	0.06%
2018/01/09	0	0.00	3	14.15	14.05	-3	1,737	-0.17%
2018/01/08	2	14.60	0	0.00	14.30	2	1,737	0.12%
2018/01/04	8	14.45	0	0.00	14.40	8	1,711	0.47%