元大S&P500 (00646)-新光券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
50.8
漲跌
▲0.3
漲幅
+0.59%
成交量
1,908張
產業
上市
232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

元大S&P500 (00646)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/23	2.2	50.79	4.1	50.80	50.80	-1.9	4,107	-0.05%
2024/04/22	11	50.30	119.5	50.35	50.50	-108.5	4,110	-2.64%	大賣/鉅額交易
2024/04/19	33.7	50.08	16.4	50.17	50.10	17.3	4,088	0.42%
2024/04/18	32.9	50.73	12.2	50.84	50.75	20.7	3,981	0.52%
2024/04/17	9.1	51.12	24	51.14	51.15	-14.9	3,979	-0.37%
2024/04/16	18.8	51.02	20.8	51.12	51.15	-1.9	3,998	-0.05%
2024/04/15	17.9	51.63	0	0.00	51.70	17.9	4,043	0.44%
2024/04/12	2.6	52.24	7.1	52.15	52.20	-4.5	3,992	-0.11%
2024/04/11	24.9	51.52	2.8	51.55	51.60	22.1	4,001	0.55%
2024/04/10	10.8	51.77	0	0.00	51.75	10.8	3,853	0.28%
2024/04/09	0.2	51.95	0	51.95	52.00	0.2	3,711	0.00%
2024/04/08	45.1	51.92	2.3	52.00	51.90	42.8	3,659	1.17%
2024/04/03	37.5	51.89	3	51.85	51.90	34.5	3,641	0.95%
2024/04/02	54.3	52.21	2	52.20	52.25	52.3	3,633	1.44%
2024/04/01	25.2	52.41	0.3	52.46	52.40	24.9	3,617	0.69%
2024/03/29	5	52.40	0.2	52.31	52.55	4.8	3,620	0.13%
2024/03/28	29.4	52.20	1.4	52.23	52.20	28.1	3,589	0.78%
2024/03/27	16.1	51.82	0.2	51.90	51.90	15.9	3,550	0.45%
2024/03/26	4.1	51.79	4	51.85	51.95	0.1	3,484	0.00%
2024/03/25	8	51.88	0.6	51.95	51.85	7.4	3,471	0.21%
2024/03/22	1	52.15	0.5	52.17	52.30	0.6	3,466	0.02%
2024/03/21	1.5	52.04	1	51.81	52.00	0.4	3,440	0.01%
2024/03/20	1.5	51.16	5.7	51.30	51.35	-4.2	3,399	-0.12%
2024/03/19	0.7	50.79	0.2	50.80	50.80	0.5	3,421	0.02%
2024/03/18	23.1	50.55	0.1	50.75	50.60	23	3,414	0.67%
2024/03/15	2	50.75	1.5	50.76	50.85	0.5	3,385	0.02%
2024/03/14	2.1	50.72	36	50.75	50.80	-33.9	3,358	-1.01%
2024/03/13	0.1	50.65	3.9	50.61	50.75	-3.8	3,373	-0.11%
2024/03/12	0	50.20	11.1	50.26	50.35	-11.1	3,346	-0.33%
2024/03/11	16.7	50.11	0.2	50.10	50.20	16.6	3,345	0.50%
2024/03/08	37.8	50.55	2.3	50.54	50.50	35.5	3,326	1.07%
2024/03/07	2.2	50.01	4.1	50.05	50.15	-1.9	3,275	-0.06%
2024/03/06	37.7	50.10	3.3	50.08	50.10	34.5	3,224	1.07%
2024/03/05	0.7	50.50	0.3	50.45	50.40	0.4	3,173	0.01%
2024/03/04	10.6	50.48	0.7	50.57	50.55	9.9	3,113	0.32%
2024/03/01	11	50.34	5.1	50.27	50.30	5.9	3,029	0.19%
2024/02/29	27.5	50.07	0.1	50.00	50.05	27.5	2,959	0.93%
2024/02/27	1.4	49.94	6.2	49.94	49.95	-4.8	2,923	-0.16%
2024/02/26	5	50.05	6.6	50.05	50.10	-1.5	2,911	-0.05%
2024/02/23	6.4	50.02	1.6	50.06	50.25	4.7	2,833	0.17%
2024/02/22	1.2	49.25	32	49.24	49.41	-30.9	2,772	-1.11%
2024/02/21	4	48.75	0.2	48.89	48.76	3.9	2,713	0.14%
2024/02/20	2.1	48.94	5.1	48.99	49.00	-3	2,751	-0.11%
2024/02/19	24.4	49.09	8.1	49.07	49.15	16.3	2,752	0.59%
2024/02/16	7.7	49.14	12.8	49.27	49.33	-5.1	2,752	-0.19%
2024/02/15	30.5	48.89	19.5	48.88	48.96	11	2,680	0.41%
2024/02/05	13.6	48.40	4.2	48.42	48.44	9.4	2,656	0.35%
2024/02/02	0.2	47.98	0.2	47.98	48.01	-0.1	2,607	0.00%
2024/02/01	6.5	47.38	0	0.00	47.38	6.5	2,556	0.25%
2024/01/31	0	0.00	2.3	47.59	47.79	-2.3	2,516	-0.09%
2024/01/30	0.1	47.64	0.1	47.65	47.74	0	2,450	0.00%
2024/01/29	26.7	47.32	4.9	47.27	47.25	21.8	2,405	0.90%
2024/01/26	0.2	47.31	1	47.37	47.29	-0.8	2,294	-0.03%
2024/01/25	3.7	47.21	3.2	47.20	47.20	0.5	2,226	0.02%
2024/01/24	4.9	47.34	2.3	47.42	47.33	2.6	2,116	0.12%
2024/01/23	16	47.09	0.2	47.17	47.14	15.8	1,996	0.79%
2024/01/22	6.2	47.02	2.3	47.19	47.01	3.9	1,875	0.21%
2024/01/19	10.1	46.67	2.2	46.62	46.64	7.9	1,692	0.47%
2024/01/18	24.2	46.39	5.4	46.41	46.33	18.8	1,670	1.13%
2024/01/17	0.2	46.49	13.8	46.49	46.48	-13.6	1,653	-0.82%
2024/01/16	3	46.50	4.3	46.53	46.57	-1.3	1,526	-0.09%
2024/01/15	3.2	46.22	0.1	46.39	46.46	3.1	1,501	0.21%
2024/01/12	14.1	46.04	6	46.06	46.01	8.1	1,465	0.55%
2024/01/11	4.2	46.19	2	46.20	46.19	2.2	1,397	0.16%
2024/01/10	2	45.83	0.1	46.05	45.78	1.9	1,365	0.14%
2024/01/09	5.3	45.73	0.5	45.78	45.72	4.8	1,338	0.36%
2024/01/08	26	45.23	0	0.00	45.14	26	1,242	2.09%
2024/01/05	11.3	45.23	1	45.21	45.20	10.3	1,226	0.84%
2024/01/04	7.6	45.50	9	45.49	45.48	-1.4	1,219	-0.12%
2024/01/03	4.2	45.69	7.2	45.71	45.71	-3	1,236	-0.24%
2024/01/02	5.3	45.69	0.1	45.60	45.79	5.3	1,243	0.42%
2023/12/29	2.6	45.78	0	45.76	45.75	2.6	1,243	0.21%
2023/12/28	30.9	45.76	0	0.00	45.72	30.9	1,218	2.54%
2023/12/27	6	46.00	0.1	46.04	45.99	5.9	1,216	0.49%
2023/12/26	6.2	46.03	0	0.00	46.03	6.2	1,222	0.50%
2023/12/25	1	46.22	0	0.00	46.21	1	1,211	0.08%
2023/12/22	5.1	46.02	0.8	46.03	46.02	4.3	1,183	0.36%
2023/12/21	2.5	45.92	1.3	45.92	45.94	1.3	1,193	0.11%
2023/12/20	5.6	46.44	1.1	46.42	46.60	4.5	1,179	0.38%
2023/12/19	0	0.00	2	46.15	46.27	-2	1,144	-0.17%
2023/12/18	20.8	46.01	50.6	45.99	46.08	-29.8	1,150	-2.59%
2023/12/15	2.7	45.92	97.1	45.91	45.96	-94.4	1,137	-8.30%
2023/12/14	7.2	45.97	1.1	46.00	46.02	6.1	1,116	0.55%
2023/12/13	0.1	45.58	10.2	45.55	45.62	-10.2	1,096	-0.93%
2023/12/12	1.4	45.21	3.8	45.29	45.35	-2.4	1,114	-0.21%
2023/12/11	0	0.00	4.6	45.01	45.12	-4.6	1,116	-0.41%
2023/12/08	25.6	44.75	3.3	44.76	44.76	22.3	1,095	2.04%
2023/12/07	0.1	44.69	0	0.00	44.69	0.1	1,070	0.01%
2023/12/06	8	44.88	6.9	44.92	44.94	1.1	1,061	0.11%
2023/12/05	0.2	44.66	13	44.62	44.66	-12.8	1,039	-1.23%
2023/12/04	1	44.72	2.4	44.72	44.74	-1.4	1,041	-0.14%
2023/12/01	1.1	44.61	1	44.53	44.62	0.1	1,041	0.01%
2023/11/30	1.1	44.35	0.9	44.38	44.36	0.2	1,047	0.02%
2023/11/29	17.1	44.44	0.2	44.52	44.37	16.9	1,052	1.61%
2023/11/28	20.4	44.62	0	44.63	44.60	20.4	1,065	1.92%
2023/11/27	1	44.79	1.4	44.75	44.75	-0.4	1,117	-0.04%
2023/11/24	1.1	44.82	0.1	44.83	44.87	1	1,139	0.09%
2023/11/22	1	44.46	0	0.00	44.45	1	1,106	0.09%
2023/11/21	1.1	44.43	8.6	44.51	44.43	-7.6	1,107	-0.68%
2023/11/20	22.9	44.52	0.5	44.80	44.40	22.4	1,101	2.03%
2023/11/17	16.2	44.71	9	44.72	44.80	7.2	1,100	0.65%
2023/11/16	4	44.73	3.1	44.72	44.73	0.9	1,044	0.09%
2023/11/15	4.1	44.87	4.3	44.93	45.00	-0.3	1,021	-0.03%
2023/11/14	0.1	44.25	3.8	44.27	44.30	-3.8	978	-0.38%
2023/11/13	0.1	44.10	3.9	44.19	44.17	-3.8	981	-0.38%
2023/11/10	1.1	43.62	1	43.60	43.66	0.1	993	0.01%
2023/11/09	1	43.80	15	43.81	43.78	-14	1,017	-1.38%
2023/11/08	18.8	43.76	2.1	43.78	43.72	16.7	1,008	1.66%
2023/11/07	0	0.00	6	43.52	43.51	-6	1,008	-0.59%
2023/11/06	3.4	43.53	2.3	43.47	43.50	1.2	1,021	0.11%
2023/11/03	3.3	43.30	4.3	43.29	43.28	-1	1,027	-0.10%
2023/11/02	3.1	42.74	0.3	42.79	42.71	2.8	1,038	0.27%
2023/11/01	2.1	42.24	1.5	42.10	42.24	0.6	1,051	0.05%
2023/10/31	5	41.91	1.9	41.96	41.88	3.1	1,056	0.29%
2023/10/30	22.2	41.72	0	0.00	41.73	22.2	1,088	2.04%
2023/10/27	1.6	41.95	2	42.01	42.03	-0.4	1,122	-0.04%
2023/10/26	5.1	42.00	0	42.04	41.99	5	1,151	0.44%
2023/10/25	1.2	42.63	3	42.61	42.61	-1.8	1,216	-0.15%
2023/10/24	2.1	42.43	0	0.00	42.48	2.1	1,216	0.17%
2023/10/23	0	0.00	1	42.55	42.59	-1	1,268	-0.08%
2023/10/20	5.1	42.96	1	42.93	42.93	4.1	1,270	0.32%
2023/10/19	4	43.36	0	43.49	43.35	4	1,312	0.30%
2023/10/18	16.1	43.91	0	0.00	43.79	16.1	1,323	1.22%
2023/10/17	0	0.00	1.4	43.89	43.86	-1.4	1,326	-0.11%
2023/10/16	0	0.00	2.6	43.75	43.58	-2.6	1,346	-0.19%
2023/10/13	0.3	43.76	1.1	43.64	43.75	-0.8	1,352	-0.06%
2023/10/12	64.5	43.86	2.7	43.93	43.95	61.8	1,350	4.58%
2023/10/11	24.8	43.58	3.4	43.62	43.53	21.4	1,338	1.60%
2023/10/06	4.1	42.65	0	0.00	42.61	4.1	1,366	0.30%
2023/10/05	9	42.82	7.8	42.79	42.80	1.2	1,381	0.09%
2023/10/04	3.3	42.59	4	42.60	42.57	-0.7	1,399	-0.05%
2023/10/03	16.1	43.14	0	0.00	43.05	16.1	1,393	1.16%
2023/10/02	6.5	43.24	0	43.28	43.21	6.5	1,402	0.46%
2023/09/28	16.4	43.00	0	0.00	42.94	16.4	1,400	1.17%
2023/09/27	1	43.09	0	0.00	42.97	1	1,417	0.07%
2023/09/26	1	43.31	1	43.34	43.31	0	1,412	0.00%
2023/09/25	3	43.26	10	43.31	43.31	-7	1,419	-0.49%
2023/09/22	2.4	43.37	1	43.34	43.32	1.4	1,416	0.10%
2023/09/21	3.1	43.85	0	0.00	43.89	3.1	1,397	0.22%
2023/09/20	6.2	44.24	0.1	44.39	44.21	6.1	1,371	0.44%
2023/09/19	2	44.34	0	44.38	44.30	2	1,373	0.15%
2023/09/18	14.6	44.38	0	0.00	44.37	14.6	1,414	1.03%
2023/09/15	2.1	44.90	0.8	44.89	44.92	1.3	1,386	0.09%
2023/09/14	0.1	44.44	9.1	44.50	44.48	-9.1	1,368	-0.66%
2023/09/13	18.7	44.45	0.1	44.43	44.39	18.6	1,339	1.39%
2023/09/12	6.2	44.54	0.2	44.60	44.63	6	1,342	0.44%
2023/09/11	7	44.40	0	44.43	44.46	7	1,334	0.52%
2023/09/08	44.1	44.33	0	0.00	44.33	44.1	1,350	3.27%
2023/09/07	1.1	44.29	0	0.00	44.29	1.1	1,390	0.08%
2023/09/06	0.4	44.65	0	0.00	44.64	0.4	1,400	0.03%
2023/09/05	1.4	44.73	0.3	44.82	44.71	1.1	1,398	0.08%
2023/09/04	3	44.79	2.1	44.76	44.83	0.9	1,396	0.06%
2023/09/01	0.1	44.78	0.5	44.76	44.75	-0.4	1,389	-0.03%
2023/08/31	2.7	44.75	1.6	44.80	44.81	1.1	1,392	0.08%
2023/08/30	1.3	44.53	0	44.55	44.68	1.3	1,343	0.10%
2023/08/29	1	43.98	2	43.99	44.03	-1	1,353	-0.07%
2023/08/28	17.7	43.69	2.3	43.69	43.65	15.4	1,347	1.14%
2023/08/25	16.7	43.37	3	43.87	43.34	13.7	1,345	1.02%
2023/08/24	2.7	44.09	0	0.00	44.13	2.7	1,366	0.19%
2023/08/23	0.5	43.71	0	0.00	43.71	0.5	1,371	0.04%
2023/08/21	1	43.42	9.2	43.42	43.38	-8.2	1,377	-0.59%
2023/08/18	17.3	43.39	0.5	43.45	43.32	16.8	1,392	1.21%
2023/08/17	2.1	43.70	0.1	43.80	43.75	2	1,431	0.14%
2023/08/16	2.3	44.03	0.2	44.11	44.02	2.1	1,433	0.15%
2023/08/15	1.1	44.65	4.7	44.57	44.65	-3.7	1,448	-0.25%
2023/08/14	0	0.00	64.5	44.16	44.17	-64.5	1,425	-4.53%
2023/08/11	4.7	44.17	0	44.45	44.12	4.6	1,434	0.32%
2023/08/10	2.1	44.21	0	0.00	44.24	2.1	1,439	0.15%
2023/08/09	2.1	44.52	0	44.53	44.53	2	1,413	0.14%
2023/08/08	16.7	44.56	19	44.56	44.54	-2.3	1,399	-0.16%
2023/08/07	2.2	44.28	41	44.29	44.31	-38.8	1,390	-2.79%
2023/08/04	34.7	44.45	2.1	44.41	44.50	32.6	1,354	2.41%
2023/08/02	6.8	44.83	7.2	44.80	44.80	-0.4	1,353	-0.03%
2023/08/01	29.4	44.99	1.6	45.01	45.06	27.8	1,323	2.10%
2023/07/31	0.2	44.59	5.6	44.67	44.74	-5.4	1,262	-0.43%
2023/07/28	47.7	44.24	0.4	44.22	44.20	47.2	1,209	3.91%
2023/07/27	1.1	44.45	0	0.00	44.44	1.1	1,137	0.10%
2023/07/26	7.2	44.46	0	0.00	44.46	7.2	1,138	0.63%
2023/07/25	3.1	44.34	0	0.00	44.35	3.1	1,090	0.28%
2023/07/24	116.1	44.23	2.6	44.24	44.24	113.5	1,082	10.48%	大買/鉅額交易
2023/07/21	1.1	43.97	0.1	43.97	44.02	1	1,039	0.10%
2023/07/20	0	0.00	0.8	44.10	44.06	-0.8	1,030	-0.07%
2023/07/19	2.6	43.99	1.2	44.01	44.05	1.5	1,017	0.14%
2023/07/18	15.1	43.48	9	43.47	43.55	6.1	987	0.62%
2023/07/17	14.4	43.32	1.2	43.36	43.37	13.2	987	1.34%
2023/07/14	9.3	43.38	2.1	43.45	43.31	7.3	950	0.77%
2023/07/13	4.1	43.28	0.1	43.36	43.42	4	921	0.44%
2023/07/12	3	43.18	0	0.00	43.19	3	879	0.34%
2023/07/11	1.1	43.02	7.7	43.00	43.02	-6.7	864	-0.77%
2023/07/10	16.2	42.86	0	0.00	42.83	16.2	861	1.88%
2023/07/07	2.9	42.91	79	42.93	42.94	-76.1	869	-8.75%
2023/07/06	10.2	43.03	3	43.10	43.07	7.2	859	0.84%
2023/07/05	3	43.09	1.1	43.11	43.13	1.9	863	0.22%
2023/07/04	3.3	43.09	1.9	43.11	43.11	1.3	845	0.16%
2023/07/03	2.4	43.04	8.5	43.00	43.10	-6.1	858	-0.72%
2023/06/30	2.3	42.49	4.3	42.47	42.48	-2	843	-0.24%
2023/06/29	4.1	42.29	1.1	42.27	42.27	3	855	0.36%
2023/06/28	15.8	42.13	5	42.13	42.20	10.8	857	1.26%
2023/06/27	4.3	41.81	1.2	41.80	41.82	3.2	856	0.37%
2023/06/26	0.3	41.85	1.8	42.43	42.00	-1.5	863	-0.17%
2023/06/21	3.8	42.12	1	42.12	42.14	2.8	833	0.33%
2023/06/20	15.2	42.12	0	42.14	42.14	15.2	840	1.81%
2023/06/19	28.8	42.10	0.5	42.08	42.13	28.3	853	3.32%
2023/06/16	19.5	42.17	4	42.16	42.21	15.5	855	1.81%
2023/06/15	5	41.75	0	41.77	41.78	5	862	0.58%
2023/06/14	11.9	41.75	12.4	41.75	41.76	-0.5	865	-0.06%
2023/06/13	0.9	41.50	44	41.77	42.00	-43.1	857	-5.02%
2023/06/12	0.6	40.98	71.7	41.09	41.19	-71.1	835	-8.51%
2023/06/09	2.4	40.84	3.6	40.83	40.82	-1.3	833	-0.15%
2023/06/08	14.3	40.70	0.4	40.75	40.61	13.9	846	1.64%
2023/06/07	1.8	40.84	24.7	40.87	40.86	-22.9	861	-2.66%
2023/06/06	3.3	40.72	24	40.86	40.84	-20.7	860	-2.41%
2023/06/05	0.1	40.78	1.2	40.82	40.80	-1.1	853	-0.13%
2023/06/02	18.4	40.15	1.1	40.15	40.34	17.3	850	2.03%
2023/06/01	13	39.90	0	0.00	39.92	13	817	1.59%
2023/05/31	15	39.99	1	40.02	39.99	14	822	1.70%
2023/05/30	0	0.00	1	39.97	40.10	-1	826	-0.12%
2023/05/29	34.1	40.04	3.1	40.07	40.02	31	808	3.84%
2023/05/26	4	39.56	4	39.56	39.56	0	808	0.00%
2023/05/25	11	39.50	4	39.53	39.52	7	805	0.86%
2023/05/24	11.2	39.67	0.3	39.72	39.67	10.9	818	1.33%
2023/05/23	2.6	39.96	11.6	40.03	40.07	-9	808	-1.11%
2023/05/22	22.2	39.86	2.8	39.85	39.83	19.4	763	2.54%
2023/05/19	8.6	40.00	10.5	39.99	40.11	-1.9	761	-0.25%
2023/05/18	11.5	39.62	5	39.61	39.61	6.5	734	0.89%
2023/05/17	8.5	39.29	4	39.32	39.36	4.5	734	0.61%
2023/05/16	16.1	39.39	0	0.00	39.37	16.1	721	2.23%
2023/05/15	12	39.29	1.4	39.31	39.34	10.6	717	1.48%
2023/05/12	10.2	39.38	1	39.43	39.41	9.2	717	1.28%
2023/05/11	10.1	39.40	5.7	39.39	39.39	4.4	709	0.62%
2023/05/10	3.1	39.18	1.3	39.21	39.20	1.8	713	0.25%
2023/05/09	10.3	39.22	1.2	39.20	39.27	9.1	727	1.24%
2023/05/08	22.4	39.20	8.2	39.23	39.21	14.2	730	1.95%
2023/05/05	13.3	38.63	2	38.68	38.68	11.3	733	1.54%
2023/05/04	16.1	38.76	0	0.00	38.92	16.1	749	2.15%
2023/05/03	14.2	39.18	3	39.18	39.20	11.1	749	1.48%
2023/05/02	15.1	39.53	1.4	39.53	39.57	13.7	747	1.83%
2023/04/28	24.3	39.20	6.4	39.19	39.19	17.9	751	2.37%
2023/04/27	0.9	38.58	4.1	38.56	38.57	-3.1	752	-0.42%
2023/04/26	4	38.82	1	38.84	38.83	3	766	0.39%
2023/04/25	3.1	38.99	2.7	39.10	38.98	0.4	764	0.06%
2023/04/24	1	38.98	0	0.00	39.00	1	757	0.14%
2023/04/21	1.6	39.10	6	39.05	39.03	-4.4	756	-0.59%
2023/04/20	7	39.20	2.5	39.21	39.25	4.5	758	0.60%
2023/04/19	2.4	39.03	0.1	39.03	39.06	2.3	748	0.30%
2023/04/18	13.3	39.11	4	39.06	39.10	9.3	750	1.23%
2023/04/17	4.1	39.02	5	39.01	39.03	-0.9	747	-0.12%
2023/04/14	4	38.95	6	38.94	38.92	-2	736	-0.27%
2023/04/13	0	38.57	0.4	38.56	38.55	-0.4	727	-0.05%
2023/04/12	4.6	38.73	1	38.75	38.71	3.6	705	0.51%
2023/04/11	129.1	38.78	2.2	38.77	38.77	126.9	693	18.31%	大買/鉅額交易
2023/04/10	18.2	38.72	1	38.69	38.68	17.2	686	2.51%
2023/04/07	1.8	38.67	25.1	38.68	38.67	-23.3	670	-3.47%
2023/04/06	4.2	38.56	8	38.55	38.55	-3.8	669	-0.57%
2023/03/31	5.2	38.25	9	38.27	38.25	-3.8	664	-0.58%
2023/03/30	1	38.01	11	37.99	38.08	-10	668	-1.49%
2023/03/29	1.1	37.60	8.1	37.55	37.61	-7	666	-1.05%
2023/03/28	19	37.46	3.8	37.45	37.46	15.1	675	2.24%
2023/03/27	1.3	37.58	10.1	37.59	37.60	-8.8	686	-1.29%
2023/03/24	11.1	37.15	0	0.00	37.32	11.1	692	1.61%
2023/03/23	32.5	37.22	0.5	37.42	37.26	32	683	4.68%
2023/03/22	0	0.00	4.4	37.98	37.85	-4.4	673	-0.66%
2023/03/21	0	0.00	1	37.48	37.47	-1	659	-0.15%
2023/03/20	15.7	37.24	0	0.00	37.15	15.7	653	2.41%
2023/03/17	0.2	37.52	3	37.48	37.48	-2.8	637	-0.44%
2023/03/16	5.1	37.09	0.3	37.26	37.10	4.8	629	0.76%
2023/03/15	0	37.23	2	37.11	37.12	-2	623	-0.32%
2023/03/14	16.4	36.93	0.1	36.92	36.71	16.3	612	2.65%
2023/03/13	6.1	37.28	0.5	37.34	37.27	5.6	600	0.93%
2023/03/10	1.2	37.38	0	0.00	37.30	1.2	584	0.20%
2023/03/09	0	0.00	0.2	38.08	38.07	-0.2	566	-0.03%
2023/03/08	17.9	37.94	10.3	37.94	37.99	7.6	571	1.33%
2023/03/07	0.3	38.33	4.3	38.35	38.35	-4	558	-0.71%
2023/03/06	1	38.33	7.9	38.23	38.34	-6.9	566	-1.22%
2023/03/03	0.2	37.75	1.1	37.77	37.77	-0.9	559	-0.16%
2023/03/02	52.7	37.36	0.4	37.54	37.43	52.3	558	9.36%
2023/03/01	19	37.66	1	37.90	37.72	18.1	558	3.23%
2023/02/24	0	37.85	1	37.81	37.80	-1	556	-0.17%
2023/02/23	12.2	37.73	0	0.00	37.72	12.2	537	2.27%
2023/02/22	4.2	37.81	0	0.00	37.84	4.2	531	0.79%
2023/02/21	1	38.20	1.1	38.20	38.20	-0.1	519	-0.02%
2023/02/20	13.7	38.37	0	0.00	38.38	13.7	523	2.62%
2023/02/17	25.5	38.30	0.2	38.39	38.29	25.3	542	4.66%
2023/02/16	6	38.93	4.1	38.87	38.87	1.9	557	0.34%
2023/02/15	2.2	38.58	1.2	38.57	38.60	1.1	583	0.18%
2023/02/14	0.3	38.36	0	0.00	38.56	0.3	591	0.06%
2023/02/13	0	0.00	4	38.16	38.15	-4	593	-0.68%
2023/02/10	0.1	38.05	0	0.00	37.99	0.1	596	0.01%
2023/02/09	6.7	38.34	1	38.33	38.36	5.7	605	0.93%
2023/02/08	15.5	38.52	0	0.00	38.57	15.5	616	2.52%
2023/02/07	0.2	37.99	1.3	38.12	38.14	-1.1	625	-0.17%
2023/02/06	5.4	38.15	3.8	38.14	38.09	1.6	625	0.25%
2023/02/03	2.1	38.10	4	38.12	38.11	-1.9	627	-0.30%
2023/02/02	0	0.00	5.2	38.06	37.87	-5.2	635	-0.81%
2023/02/01	2.2	37.70	0	0.00	37.67	2.2	627	0.35%
2023/01/31	2.1	37.34	2	37.72	37.31	0.1	633	0.01%
2023/01/30	25.5	37.86	3	37.83	37.82	22.5	643	3.50%
2023/01/17	2.1	37.38	2	37.40	37.35	0.1	655	0.01%
2023/01/16	1	37.42	3	37.42	37.41	-2	669	-0.30%
2023/01/13	1	37.32	12	37.29	37.30	-11	661	-1.66%
2023/01/12	1	37.27	4.2	37.26	37.34	-3.2	669	-0.47%
2023/01/11	0.2	36.89	5.5	36.85	36.87	-5.3	673	-0.79%
2023/01/10	6.9	36.61	0	36.75	36.64	6.9	678	1.01%
2023/01/09	15.9	36.90	15.8	36.93	36.90	0.1	687	0.02%
2023/01/06	1.1	36.31	1	36.35	36.36	0.1	680	0.01%
2023/01/05	0	36.70	0	0.00	36.59	0	675	0.01%
2023/01/04	1.1	36.39	0	0.00	36.42	1.1	678	0.16%
2023/01/03	0.1	36.44	0	0.00	36.55	0.1	691	0.02%
2022/12/30	0	36.65	0	0.00	36.56	0	700	0.00%
2022/12/29	1.7	36.14	0	36.21	36.07	1.7	716	0.24%
2022/12/28	13.1	36.48	0.1	36.80	36.46	13	724	1.79%
2022/12/26	1	36.72	1	36.58	36.84	0	745	0.00%
2022/12/23	2.4	36.46	1	36.49	36.44	1.4	756	0.18%
2022/12/22	2	36.91	16	36.84	36.91	-14	751	-1.86%
2022/12/21	3	36.52	0	0.00	36.48	3	751	0.40%
2022/12/20	31.7	36.16	39	36.25	36.04	-7.3	743	-0.99%
2022/12/19	16.1	36.80	0	0.00	36.74	16.1	744	2.17%
2022/12/16	6.4	37.18	0	0.00	37.17	6.4	749	0.85%
2022/12/14	0	0.00	2	38.09	38.14	-2	742	-0.27%
2022/12/13	5	37.79	2.4	37.92	37.93	2.6	744	0.35%
2022/12/12	1	37.32	30	37.32	37.38	-29	745	-3.89%
2022/12/09	0.1	37.68	0	37.64	37.68	0.1	762	0.01%
2022/12/08	16.9	37.30	0	0.00	37.37	16.9	771	2.19%
2022/12/07	1.8	37.52	1	37.48	37.50	0.8	802	0.10%
2022/12/06	3.1	37.89	4	37.89	37.81	-0.9	806	-0.11%
2022/12/05	6	38.36	0.1	38.52	38.33	5.9	799	0.74%
2022/12/02	0	38.44	0	0.00	38.48	0	828	0.00%
2022/12/01	8	38.65	3.2	38.61	38.64	4.8	842	0.57%
2022/11/30	5	37.87	0	0.00	37.83	5	847	0.59%
2022/11/29	2.6	38.02	0	38.02	38.08	2.6	855	0.31%
2022/11/28	13.7	38.33	1	38.28	38.29	12.7	859	1.48%
2022/11/25	3	38.56	5	38.47	38.43	-2	879	-0.22%
2022/11/24	10	38.68	3.4	38.71	38.60	6.6	904	0.73%
2022/11/23	3	38.42	7.1	38.46	38.56	-4.1	903	-0.45%
2022/11/22	4	38.00	4	38.15	38.01	0	917	0.00%
2022/11/21	5.1	38.12	0	38.11	38.14	5.1	933	0.55%
2022/11/18	11.9	38.09	0	0.00	38.04	11.9	935	1.27%
2022/11/17	0.1	38.00	0	0.00	38.17	0.1	945	0.01%
2022/11/16	1	38.37	2	38.34	38.44	-1	950	-0.11%
2022/11/15	5.2	38.03	3.7	38.18	38.25	1.6	948	0.16%
2022/11/14	12	38.13	41	38.11	38.09	-29	928	-3.12%
2022/11/11	24	38.20	11.3	38.29	38.13	12.8	914	1.40%
2022/11/10	6.4	37.02	1	36.99	37.00	5.4	884	0.60%
2022/11/09	15.1	37.65	8	37.74	37.59	7.1	880	0.81%
2022/11/08	49.7	37.65	2.2	37.60	37.56	47.6	881	5.40%
2022/11/07	2	37.25	1	37.27	37.32	1	879	0.11%
2022/11/04	7.1	37.05	6	37.03	37.10	1.1	872	0.13%
2022/11/03	11	37.46	0	0.00	37.49	11	863	1.27%
2022/11/02	11	38.39	2.1	38.41	38.41	8.9	850	1.05%
2022/11/01	11.5	38.60	2.1	38.65	38.64	9.4	849	1.11%
2022/10/31	13.1	38.63	3.6	38.58	38.69	9.5	869	1.09%
2022/10/28	21.2	37.60	25	37.54	37.49	-3.8	857	-0.44%
2022/10/27	7	38.08	10	38.05	38.02	-3	849	-0.35%
2022/10/26	9.1	38.06	25.9	38.06	38.04	-16.8	844	-1.99%
2022/10/25	7	37.80	4	37.78	37.82	3	837	0.36%
2022/10/24	14.2	37.33	7	37.37	37.35	7.2	828	0.87%
2022/10/21	10	36.35	18	36.26	36.30	-8	807	-0.99%
2022/10/20	15	36.52	0.4	36.53	36.65	14.7	802	1.83%
2022/10/19	40.1	37.09	1.4	37.05	36.95	38.7	794	4.87%
2022/10/18	23.5	36.73	9.7	36.81	36.87	13.7	789	1.74%
2022/10/17	28.8	35.61	1	35.70	35.69	27.8	785	3.54%
2022/10/14	3	36.34	0.2	36.20	36.35	2.9	773	0.37%
2022/10/13	2.1	35.29	2	35.30	35.30	0.1	781	0.01%
2022/10/12	1	35.42	0.9	35.53	35.48	0.1	783	0.02%
2022/10/11	17.4	35.47	0	0.00	35.42	17.4	793	2.20%
2022/10/07	5.3	36.56	0	0.00	36.52	5.3	782	0.68%
2022/10/06	0	37.04	4	36.99	37.06	-4	776	-0.52%
2022/10/05	0	0.00	3.1	36.88	36.80	-3.1	762	-0.41%
2022/10/04	0.5	36.44	8	36.36	36.44	-7.5	753	-1.00%
2022/10/03	4.1	35.29	10	35.29	35.23	-5.9	745	-0.79%
2022/09/30	3.5	35.83	0.1	35.82	35.77	3.4	738	0.46%
2022/09/29	0.2	36.35	1	36.45	36.52	-0.9	727	-0.12%
2022/09/28	19.6	35.63	2	35.63	35.64	17.6	730	2.41%
2022/09/27	3.3	36.12	0	0.00	36.15	3.3	734	0.45%
2022/09/26	17.6	36.11	2	36.14	36.08	15.6	733	2.12%
2022/09/23	4.4	36.72	38	36.76	36.75	-33.6	722	-4.65%
2022/09/22	11.3	36.68	0.7	36.81	36.81	10.6	708	1.50%
2022/09/21	3.1	37.40	0	0.00	37.49	3.1	699	0.44%
2022/09/20	0	37.84	0	37.84	37.85	0	695	0.00%
2022/09/19	22.3	37.41	0	0.00	37.45	22.3	703	3.17%
2022/09/16	4.2	37.39	0	0.00	37.43	4.2	703	0.60%
2022/09/15	5	37.93	1	37.90	37.89	4	689	0.58%
2022/09/14	47.6	37.81	5.2	37.70	37.83	42.4	695	6.09%
2022/09/13	4.1	39.11	8	39.11	39.11	-3.9	667	-0.58%
2022/09/12	20.8	38.71	2	38.70	38.71	18.8	672	2.79%
2022/09/08	21.4	37.91	0	0.00	37.91	21.4	684	3.13%
2022/09/07	12.1	37.07	4.3	37.10	37.12	7.8	664	1.18%
2022/09/06	6	37.47	0	0.00	37.45	6	666	0.90%
2022/09/05	6.1	37.22	1	37.21	37.26	5.1	669	0.76%
2022/09/02	5.3	37.45	0	0.00	37.42	5.3	687	0.77%
2022/09/01	36.2	37.02	8	37.04	37.05	28.2	687	4.10%
2022/08/31	6.2	37.68	0	0.00	37.71	6.2	656	0.94%
2022/08/30	0.5	38.05	1	37.95	38.03	-0.5	635	-0.07%
2022/08/29	36.2	37.71	2	37.64	37.77	34.2	635	5.38%
2022/08/26	4.1	39.12	3.9	39.10	39.16	0.3	616	0.04%
2022/08/25	0	0.00	4	38.81	38.80	-4	595	-0.67%
2022/08/24	2	38.33	2	38.36	38.46	0	611	0.00%
2022/08/23	4	38.45	3	38.43	38.43	1	625	0.16%
2022/08/22	9.2	38.99	4.3	39.00	39.00	4.9	630	0.77%
2022/08/19	0	0.00	1	39.59	39.53	-1	627	-0.16%
2022/08/18	8.4	39.44	10	39.41	39.44	-1.6	635	-0.25%
2022/08/17	0	0.00	4.3	39.77	39.77	-4.3	632	-0.68%
2022/08/16	0	0.00	3.2	39.72	39.73	-3.2	632	-0.51%
2022/08/15	0	0.00	45.4	39.48	39.49	-45.4	628	-7.23%
2022/08/12	1	38.96	0.2	38.98	39.00	0.8	631	0.13%
2022/08/11	1.1	38.96	20.2	38.99	39.02	-19.1	651	-2.93%
2022/08/10	1	38.22	4.2	38.20	38.19	-3.2	649	-0.49%
2022/08/09	0	0.00	0.2	38.42	38.42	-0.2	650	-0.03%
2022/08/08	18.9	38.32	3.7	38.33	38.46	15.2	664	2.29%
2022/08/05	2	38.49	47	38.44	38.47	-45	660	-6.82%
2022/08/04	4	38.36	3	38.38	38.33	1	655	0.15%
2022/08/03	2	37.86	3.1	37.89	37.92	-1.1	656	-0.16%
2022/08/02	0.1	37.90	6	37.97	37.97	-5.9	680	-0.87%
2022/08/01	5.3	37.99	5	38.02	37.99	0.3	683	0.04%
2022/07/29	0.8	37.65	11.1	37.67	37.73	-10.3	697	-1.47%
2022/07/28	10.6	36.98	3	37.01	36.95	7.6	691	1.11%
2022/07/27	3.1	36.45	7	36.47	36.57	-3.9	693	-0.57%
2022/07/26	0	0.00	3	36.45	36.49	-3	704	-0.43%
2022/07/25	0.4	36.50	1.2	36.46	36.46	-0.8	707	-0.11%
2022/07/22	0	0.00	4	36.68	36.67	-4	716	-0.56%
2022/07/21	4	36.49	5	36.45	36.48	-1	724	-0.14%
2022/07/20	2.2	36.41	5.5	36.45	36.40	-3.3	731	-0.46%
2022/07/19	9	35.46	7	35.45	35.48	2	747	0.27%
2022/07/18	13.6	35.76	5	35.65	35.86	8.6	753	1.14%
2022/07/15	1	35.00	0	0.00	35.05	1	750	0.13%
2022/07/14	5.5	34.89	0	0.00	34.98	5.5	757	0.73%
2022/07/13	1.2	35.21	2	35.26	35.23	-0.8	759	-0.11%
2022/07/12	3	35.30	0	0.00	35.33	3	774	0.39%
2022/07/11	1.1	35.67	0	35.67	35.59	1.1	780	0.14%
2022/07/08	8.8	35.75	4	35.69	35.68	4.8	787	0.61%
2022/07/07	7	35.26	1	35.21	35.43	6	805	0.74%
2022/07/06	0	0.00	1	35.13	35.14	-1	810	-0.12%
2022/07/05	1.3	35.16	0	0.00	35.25	1.3	835	0.15%
2022/07/04	0	34.83	4	34.85	34.88	-4	835	-0.48%
2022/07/01	2.6	34.50	0.5	34.60	34.41	2.1	836	0.26%
2022/06/30	4.5	34.81	3	34.85	34.79	1.5	841	0.18%
2022/06/29	4	34.98	2	34.94	35.03	2	851	0.24%
2022/06/28	11.9	35.52	0	0.00	35.64	11.9	862	1.38%
2022/06/27	1.5	35.78	8	35.70	35.75	-6.5	875	-0.75%
2022/06/24	2	34.95	3.1	34.99	35.11	-1.1	874	-0.13%
2022/06/23	0.2	34.55	2	34.56	34.54	-1.8	901	-0.20%
2022/06/22	5	34.31	3	34.25	34.20	2	917	0.22%
2022/06/21	5	34.24	1	34.09	34.24	4	910	0.44%
2022/06/20	16.4	33.74	5	33.67	33.72	11.4	924	1.24%
2022/06/17	8.8	33.84	13.1	33.82	33.96	-4.3	931	-0.46%
2022/06/16	1.4	34.97	1	34.76	34.79	0.4	937	0.04%
2022/06/15	20.8	34.36	8	34.40	34.30	12.8	946	1.35%
2022/06/14	24.3	34.65	5	34.66	34.78	19.3	947	2.03%
2022/06/13	17.5	35.31	12	35.30	35.31	5.5	947	0.59%
2022/06/10	8.6	36.67	8	36.62	36.71	0.6	927	0.06%
2022/06/09	2	37.43	2	37.44	37.44	0	930	0.00%
2022/06/08	10.5	37.77	5	37.79	37.64	5.5	937	0.59%
2022/06/07	4	37.29	0	0.00	37.21	4	940	0.43%
2022/06/06	0	0.00	14	37.44	37.49	-14	948	-1.48%
2022/06/02	0	0.00	2.3	37.18	37.10	-2.3	971	-0.23%
2022/06/01	1	37.19	2	37.25	37.29	-1	998	-0.10%
2022/05/31	2	37.33	1	37.31	37.33	1	985	0.10%
2022/05/30	8.9	37.49	33.1	37.53	37.48	-24.2	961	-2.52%
2022/05/27	3	36.60	10	36.69	36.63	-7	955	-0.73%
2022/05/25	2.3	36.15	84	36.01	36.15	-81.7	967	-8.45%
2022/05/24	3	35.90	0	0.00	35.89	3	1,018	0.29%
2022/05/23	3	35.96	3.1	35.97	36.00	-0.1	1,024	0.00%
2022/05/20	13.2	35.93	0	0.00	35.93	13.2	1,053	1.25%
2022/05/19	13.8	35.86	12.4	35.85	36.01	1.3	1,053	0.13%
2022/05/18	9.9	37.30	108	37.27	37.29	-98.1	1,038	-9.45%	大賣/
2022/05/17	1	36.82	0	0.00	36.84	1	1,047	0.10%
2022/05/16	10	36.73	112	36.66	36.76	-102	1,054	-9.68%	大賣/鉅額交易
2022/05/13	4	36.41	0	0.00	36.46	4	1,051	0.38%
2022/05/12	10.7	36.08	13	36.12	36.05	-2.3	1,056	-0.22%
2022/05/11	15.1	36.77	0	0.00	36.79	15.1	1,047	1.44%
2022/05/10	17.9	36.64	0	36.87	36.80	17.9	1,043	1.71%
2022/05/09	13	37.31	0.5	37.42	37.35	12.5	1,020	1.23%
2022/05/06	28.3	37.83	0	0.00	37.89	28.3	1,019	2.77%
2022/05/05	3.3	38.87	16	38.87	38.94	-12.7	1,014	-1.25%
2022/05/04	8	37.96	1.2	37.93	37.92	6.8	1,038	0.66%
2022/05/03	6.1	37.83	0	0.00	37.91	6.1	1,074	0.57%
2022/04/29	0	0.00	7.1	38.69	38.71	-7.1	1,094	-0.65%
2022/04/28	8.6	38.18	2	38.18	38.28	6.6	1,111	0.59%
2022/04/27	8.7	37.79	0	0.00	37.94	8.7	1,119	0.78%
2022/04/26	10	38.77	8.1	38.76	38.77	1.9	1,139	0.17%
2022/04/25	7.6	38.31	9	38.31	38.39	-1.4	1,149	-0.13%
2022/04/22	0.1	39.52	0	0.00	39.45	0.1	1,142	0.00%
2022/04/21	0	0.00	12.1	40.15	40.21	-12.1	1,141	-1.06%
2022/04/20	4.1	39.93	10	39.92	39.89	-5.9	1,134	-0.52%
2022/04/19	5	39.51	2	39.50	39.55	3	1,127	0.27%
2022/04/18	15.7	39.21	2	39.24	39.21	13.7	1,127	1.22%
2022/04/15	15.3	39.33	13	39.32	39.42	2.3	1,113	0.20%
2022/04/14	10	39.58	11	39.57	39.67	-1	1,110	-0.09%
2022/04/13	10.1	39.30	1	39.28	39.33	9.1	1,117	0.81%
2022/04/12	5.2	39.27	0	0.00	39.30	5.2	1,098	0.48%
2022/04/11	4.5	39.70	2	39.72	39.61	2.5	1,096	0.23%
2022/04/08	34	39.85	3	39.86	39.88	31	1,069	2.90%
2022/04/07	4.2	39.46	8.8	39.45	39.45	-4.6	1,056	-0.44%
2022/04/06	4	39.96	1	39.94	40.02	3	1,052	0.28%
2022/04/01	0	0.00	11.1	40.00	40.05	-11.1	1,046	-1.06%
2022/03/31	0.1	40.40	2.2	40.41	40.43	-2.1	1,035	-0.20%
2022/03/30	2.5	40.64	1	40.66	40.50	1.5	1,024	0.15%
2022/03/29	1.5	40.37	10.1	40.36	40.40	-8.6	1,010	-0.85%
2022/03/28	3.3	39.89	5.1	39.91	39.99	-1.9	999	-0.19%
2022/03/25	1.5	39.62	16.4	39.64	39.70	-14.9	972	-1.53%
2022/03/24	6.1	39.14	5.1	39.15	39.21	1	963	0.11%
2022/03/23	2.2	39.50	0.5	39.48	39.52	1.7	960	0.18%
2022/03/22	1.1	38.99	9.1	38.99	38.95	-8	947	-0.85%
2022/03/21	38	38.78	14.6	38.80	38.85	23.4	933	2.51%
2022/03/18	4.6	38.14	2	38.24	38.22	2.6	912	0.28%
2022/03/17	25.1	38.17	25.2	38.10	38.08	-0.1	893	-0.01%
2022/03/16	0.3	37.34	15	37.38	37.51	-14.7	878	-1.67%
2022/03/15	2.2	36.66	1.4	36.66	36.67	0.9	867	0.10%
2022/03/14	3.1	36.94	3	37.02	37.01	0.1	860	0.01%
2022/03/11	33	37.01	2	36.98	36.94	31	858	3.62%
2022/03/10	27	37.21	1	37.23	37.17	26	863	3.01%
2022/03/09	5.1	36.47	2.4	36.49	36.52	2.7	862	0.31%
2022/03/08	12.6	36.53	2.2	36.53	36.40	10.4	882	1.18%
2022/03/07	8.8	37.04	28.3	37.15	37.21	-19.5	867	-2.24%
2022/03/04	0.1	37.30	3.4	37.22	37.52	-3.3	844	-0.39%
2022/03/03	2.1	37.73	15.4	37.79	37.86	-13.4	853	-1.56%
2022/03/02	6.3	37.26	2	37.23	37.34	4.3	859	0.50%
2022/03/01	11.2	37.71	34	37.72	37.70	-22.9	852	-2.68%
2022/02/25	29	36.80	6	36.85	36.76	23	839	2.74%
2022/02/24	56.2	36.04	7	35.97	35.81	49.2	830	5.92%
2022/02/23	4.5	37.16	0	0.00	37.18	4.5	778	0.58%
2022/02/22	59.3	36.77	17	36.77	36.85	42.3	772	5.48%
2022/02/21	5.3	37.50	1	37.63	37.54	4.3	741	0.58%
2022/02/18	12.5	37.68	0	0.00	37.85	12.5	730	1.71%
2022/02/17	81.9	38.30	2	38.22	38.17	79.9	725	11.01%
2022/02/16	5.3	38.24	5	38.21	38.31	0.3	709	0.04%
2022/02/15	10.2	37.82	0	0.00	37.72	10.2	700	1.45%
2022/02/14	62.6	38.00	1	37.97	38.02	61.5	693	8.87%
2022/02/11	22.5	38.47	5	38.46	38.33	17.5	683	2.56%
2022/02/10	6.4	39.19	13	39.19	39.20	-6.6	673	-0.98%
2022/02/09	2.1	38.85	2	38.90	38.92	0.1	675	0.01%
2022/02/08	14.5	38.39	0.1	38.52	38.38	14.5	674	2.14%
2022/02/07	32.2	38.45	38.1	38.47	38.50	-5.9	668	-0.88%
2022/01/26	8.4	37.21	9	37.19	37.30	-0.6	653	-0.09%
2022/01/25	49.4	37.30	3	37.22	37.18	46.4	622	7.45%
2022/01/24	10.4	37.79	2	37.78	37.85	8.4	582	1.43%
2022/01/21	31.6	37.98	2.3	38.03	38.05	29.3	550	5.33%
2022/01/20	16.1	38.68	1	38.52	38.75	15.1	532	2.84%
2022/01/19	37.2	38.86	3	38.91	38.81	34.2	520	6.56%
2022/01/18	26.1	39.50	1	39.54	39.41	25.1	496	5.05%
2022/01/17	11.1	39.51	0	0.00	39.45	11.1	477	2.31%
2022/01/14	4.6	39.63	0	0.00	39.65	4.6	463	1.00%
2022/01/13	10	40.16	0	0.00	40.11	10	459	2.18%
2022/01/12	11	40.08	1	40.13	40.16	10	462	2.16%
2022/01/11	1	39.76	1	39.73	39.78	0	460	0.00%
2022/01/10	1.3	39.84	2	39.78	39.88	-0.7	460	-0.16%
2022/01/07	6	40.02	0	0.00	40.01	6	461	1.30%
2022/01/06	30.2	39.89	0	0.00	39.85	30.2	458	6.58%
2022/01/05	3.1	40.53	0.1	40.55	40.53	3	444	0.67%
2022/01/04	0	0.00	2	40.70	40.71	-2	442	-0.45%
2022/01/03	0.1	40.70	0	0.00	40.68	0.1	447	0.03%
2021/12/30	1	40.67	5	40.67	40.68	-4	448	-0.89%
2021/12/29	10	40.66	0.5	40.60	40.67	9.5	453	2.09%
2021/12/28	0	0.00	1	40.66	40.67	-1	459	-0.22%
2021/12/27	0	0.00	1	40.32	40.33	-1	472	-0.21%
2021/12/24	1	40.10	0.9	40.17	40.19	0.1	492	0.02%
2021/12/23	0	0.00	4	40.14	40.14	-4	495	-0.81%
2021/12/22	1.1	39.73	1	39.72	39.74	0.1	501	0.01%
2021/12/21	1.5	39.46	0	0.00	39.45	1.5	499	0.31%
2021/12/20	42.1	39.25	0	0.00	39.22	42.1	497	8.46%
2021/12/17	1	39.88	1	39.90	39.88	0	494	0.00%
2021/12/16	3	40.35	2.5	40.30	40.35	0.5	500	0.10%
2021/12/15	0.1	39.87	2.5	39.68	39.70	-2.5	507	-0.49%
2021/12/14	1.1	40.00	1	39.97	39.98	0.1	503	0.01%
2021/12/13	2.1	40.24	5	40.28	40.25	-2.9	503	-0.58%
2021/12/10	5.2	39.75	0	0.00	39.75	5.2	504	1.03%
2021/12/09	2.1	39.95	0	0.00	39.96	2.1	501	0.42%
2021/12/08	1	40.06	14	40.06	40.08	-13	507	-2.56%
2021/12/07	3	39.33	10	39.35	39.41	-7	504	-1.39%
2021/12/06	12.3	38.92	1	38.92	38.96	11.3	502	2.24%
2021/12/03	3.5	39.01	0	39.01	39.10	3.4	489	0.70%
2021/12/02	33.6	38.68	0	0.00	38.78	33.6	483	6.96%
2021/12/01	11	39.21	0	0.00	39.31	11	460	2.39%
2021/11/30	1.1	39.54	0	0.00	39.52	1.1	445	0.25%
2021/11/29	5	39.65	0	0.00	39.60	5	439	1.14%
2021/11/26	41	39.86	1	39.90	39.88	40	425	9.39%
2021/11/25	0	40.25	0	0.00	40.25	0	416	0.00%
2021/11/24	0.1	39.99	3	40.02	40.00	-2.9	418	-0.70%
2021/11/23	3	40.01	1	39.95	40.00	2	417	0.48%
2021/11/22	16.1	40.26	0	0.00	40.24	16.1	414	3.87%
2021/11/19	1.1	40.27	1	40.20	40.28	0.1	412	0.02%
2021/11/18	5.1	40.05	1.1	40.05	40.07	4	413	0.97%
2021/11/17	4	40.19	0	0.00	40.19	4	413	0.97%
2021/11/16	2	39.97	3	39.96	39.97	-1	417	-0.24%
2021/11/15	1	40.00	0	0.00	40.00	1	418	0.24%
2021/11/12	3	39.79	0	0.00	39.76	3	421	0.71%
2021/11/11	2.3	39.77	11	39.74	39.71	-8.7	425	-2.05%
2021/11/10	2.3	39.76	0	0.00	39.73	2.3	423	0.54%
2021/11/09	0	39.98	0	0.00	39.97	0	426	0.00%
2021/11/08	5.5	40.09	0	0.00	40.11	5.5	425	1.29%
2021/11/05	6	40.04	8	40.06	40.05	-2	419	-0.48%
2021/11/04	6.2	39.75	1	39.77	39.80	5.2	423	1.23%
2021/11/03	1	39.57	5	39.51	39.55	-4	427	-0.93%
2021/11/02	3	39.31	0	0.00	39.30	3	442	0.68%
2021/11/01	0	39.40	1	39.36	39.40	-1	455	-0.22%
2021/10/29	1	39.05	0	0.00	39.04	1	457	0.22%
2021/10/28	0.1	38.91	15	38.88	38.87	-14.9	460	-3.23%
2021/10/27	0	39.00	44	38.97	39.03	-44	461	-9.54%
2021/10/26	1.4	39.15	15	39.11	39.12	-13.7	460	-2.97%
2021/10/25	0	38.85	54.1	38.80	38.86	-54	453	-11.91%
2021/10/22	0.4	38.85	8	38.91	38.85	-7.6	452	-1.69%
2021/10/21	0	38.70	10	38.75	38.68	-10	448	-2.23%
2021/10/20	40	38.65	78.1	38.69	38.60	-38.1	447	-8.51%
2021/10/19	0.1	38.47	0	38.47	38.48	0.1	439	0.02%
2021/10/18	2	38.42	32.1	38.43	38.43	-30	442	-6.79%
2021/10/15	0	0.00	55.1	38.31	38.33	-55.1	438	-12.56%
2021/10/14	0	37.75	2.3	37.78	37.78	-2.3	440	-0.52%
2021/10/13	0.1	37.60	1	37.57	37.58	-0.9	444	-0.20%
2021/10/12	11.1	37.50	1	37.50	37.57	10.1	447	2.27%
2021/10/08	54.1	37.89	1	37.86	37.87	53.1	445	11.92%
2021/10/07	0	37.68	0	0.00	37.63	0	438	0.01%
2021/10/06	0.1	37.20	0	0.00	37.17	0.1	431	0.01%
2021/10/05	85.3	36.77	1	36.88	36.96	84.3	424	19.83%
2021/10/04	9.1	37.20	2	37.20	37.33	7.1	420	1.68%
2021/10/01	52.2	36.80	9	36.74	36.72	43.2	407	10.62%
2021/09/30	0	37.61	1	37.52	37.59	-1	385	-0.26%
2021/09/29	2.5	37.36	3	37.34	37.38	-0.5	385	-0.14%
2021/09/28	0	38.05	0	0.00	37.89	0	379	0.00%
2021/09/27	0.1	38.05	0	0.00	38.10	0.1	381	0.02%
2021/09/24	15.1	38.03	3	38.03	37.86	12.1	378	3.19%
2021/09/23	13	37.66	2	37.63	37.69	11	370	2.97%
2021/09/22	105.1	37.28	0	0.00	37.37	105.1	367	28.58%	大買/鉅額交易
2021/09/17	1	38.04	0	0.00	38.14	1	355	0.28%
2021/09/16	3.1	38.12	0	0.00	38.13	3.1	355	0.86%
2021/09/15	18.1	37.84	0	0.00	37.82	18.1	350	5.15%
2021/09/14	2.1	38.09	0	0.00	38.05	2.1	347	0.60%
2021/09/13	15.2	37.99	0	0.00	37.96	15.2	348	4.36%
2021/09/10	5.1	38.25	0	0.00	38.26	5.1	353	1.44%
2021/09/09	3.4	38.33	0	0.00	38.27	3.4	359	0.95%
2021/09/08	1	38.43	1	38.40	38.48	0	359	0.00%
2021/09/07	0.7	38.50	0	0.00	38.48	0.7	367	0.19%
2021/09/06	3	38.42	3	38.37	38.43	0	366	0.00%
2021/09/03	1	38.58	0	0.00	38.60	1	360	0.28%
2021/09/02	3	38.45	1	38.44	38.42	2	360	0.56%
2021/09/01	1.1	38.51	1	38.50	38.54	0.1	362	0.02%
2021/08/31	1.7	38.54	5.1	38.54	38.61	-3.4	363	-0.93%
2021/08/30	4	38.53	0	0.00	38.46	4	365	1.09%
2021/08/27	0.1	38.31	0	0.00	38.36	0.1	366	0.02%
2021/08/26	0	38.42	0	0.00	38.46	0	367	0.00%
2021/08/25	41.1	38.38	2.3	38.41	38.39	38.8	365	10.61%
2021/08/24	0	38.37	2	38.40	38.43	-2	366	-0.55%
2021/08/23	1	38.18	0	0.00	38.18	1	367	0.27%
2021/08/20	2	37.73	5	37.75	37.70	-3	365	-0.82%
2021/08/19	28.3	37.59	2	37.62	37.57	26.3	368	7.12%
2021/08/18	4.1	37.94	1.2	37.95	38.00	2.9	366	0.80%
2021/08/17	1	38.10	27	38.13	38.10	-26	365	-7.12%
2021/08/16	0	37.98	29	37.99	38.05	-29	361	-8.02%
2021/08/13	40.1	38.03	0	0.00	38.02	40.1	364	11.00%
2021/08/12	2	37.92	0	0.00	37.85	2	360	0.56%
2021/08/11	1.1	37.80	4	37.80	37.79	-2.9	361	-0.80%
2021/08/10	0.4	37.80	0	0.00	37.73	0.4	376	0.12%
2021/08/09	1	37.75	0	0.00	37.75	1	389	0.26%
2021/08/06	1	37.77	7	37.67	37.82	-6	385	-1.56%
2021/08/05	4	37.61	0	0.00	37.58	4	391	1.02%
2021/08/04	2.1	37.74	4	37.77	37.72	-1.9	393	-0.49%
2021/08/03	1.1	37.67	0	0.00	37.73	1.1	400	0.26%
2021/08/02	11	37.85	1	37.85	37.83	10	403	2.48%
2021/07/30	4	37.63	0	0.00	37.58	4	396	1.02%
2021/07/29	1	37.70	0	0.00	37.72	1	395	0.25%
2021/07/28	9	37.96	0	0.00	37.76	9	405	2.22%
2021/07/27	2	37.96	0	0.00	37.96	2	410	0.49%
2021/07/26	18	37.95	6	37.90	37.94	12	412	2.90%
2021/07/23	1.1	37.62	0	0.00	37.67	1.1	412	0.26%
2021/07/22	0	37.37	0	0.00	37.47	0	412	0.00%
2021/07/21	0.5	37.23	0.4	37.20	37.20	0.1	420	0.03%
2021/07/20	5.6	36.86	7	36.92	36.87	-1.4	424	-0.33%
2021/07/19	2	37.11	0	0.00	37.13	2	420	0.48%
2021/07/16	4.6	37.39	0	0.00	37.49	4.6	423	1.10%
2021/07/15	4	37.53	0	0.00	37.53	4	423	0.94%
2021/07/14	1.2	37.53	2	37.55	37.50	-0.8	444	-0.18%
2021/07/13	0	37.60	0	0.00	37.64	0	443	0.01%
2021/07/12	1.3	37.49	13	37.47	37.47	-11.7	447	-2.61%
2021/07/09	1.1	37.05	0	0.00	37.17	1.1	449	0.23%
2021/07/08	13	37.38	88	37.38	37.36	-75	458	-16.36%
2021/07/07	4	37.21	31	37.26	37.25	-27	458	-5.89%
2021/07/06	6	37.25	10	37.25	37.29	-4	456	-0.87%
2021/07/05	2.3	37.20	1	37.20	37.18	1.3	452	0.29%
2021/07/02	0	37.00	2	37.03	37.00	-2	452	-0.44%
2021/07/01	0	36.73	15	36.77	36.77	-15	466	-3.22%
2021/06/30	0	0.00	2	36.74	36.72	-2	486	-0.41%
2021/06/29	3	36.62	17	36.61	36.61	-14	491	-2.85%
2021/06/28	0	36.65	32	36.60	36.68	-32	488	-6.55%
2021/06/25	0	36.49	1.1	36.59	36.54	-1	504	-0.21%
2021/06/24	1	36.48	0.1	36.46	36.48	0.9	512	0.18%
2021/06/23	0.1	36.36	4	36.45	36.46	-3.9	522	-0.74%
2021/06/22	0	36.15	1	36.20	36.22	-1	521	-0.19%
2021/06/21	0.4	35.68	0	0.00	35.55	0.4	523	0.08%
2021/06/18	0	36.08	0	0.00	36.07	0	512	0.00%
2021/06/17	0	35.92	1	35.82	35.88	-1	511	-0.19%
2021/06/16	0.1	36.13	1	36.03	35.99	-0.9	529	-0.18%
2021/06/15	0	36.14	0.2	36.12	36.20	-0.1	526	-0.03%
2021/06/11	21.2	35.96	2	35.96	35.95	19.2	533	3.59%
2021/06/10	2.1	35.89	0.1	36.31	35.90	2	537	0.37%
2021/06/09	0	35.95	42	35.93	35.96	-42	544	-7.72%
2021/06/08	0	35.93	0	0.00	35.92	0	580	0.00%
2021/06/07	4.1	35.83	2	35.82	35.92	2.1	592	0.35%
2021/06/04	1.1	35.60	1	35.57	35.57	0.1	595	0.01%
2021/06/03	3.1	35.69	1	35.66	35.68	2.1	612	0.33%
2021/06/02	2	35.58	0.1	35.68	35.63	2	633	0.31%
2021/06/01	6	35.51	2	35.50	35.59	4	641	0.63%
2021/05/31	4.2	35.75	1	35.71	35.65	3.2	651	0.49%
2021/05/28	0.1	35.82	0	0.00	35.84	0.1	648	0.02%
2021/05/27	0	35.75	15	35.74	35.71	-15	656	-2.28%
2021/05/26	0	35.78	1	35.75	35.78	-1	673	-0.15%
2021/05/25	1	35.84	2	35.83	35.81	-1	691	-0.14%
2021/05/24	5	35.60	0	0.00	35.61	5	698	0.72%
2021/05/21	1	35.63	3	35.67	35.63	-2	704	-0.28%
2021/05/20	0	35.16	7	35.16	35.21	-7	703	-0.99%
2021/05/19	9	35.13	0	0.00	35.01	9	745	1.21%
2021/05/18	2	35.75	4	35.71	35.70	-2	744	-0.27%
2021/05/17	7	35.78	1.1	35.78	35.79	5.9	798	0.74%
2021/05/14	2	35.25	0.1	35.39	35.34	1.9	790	0.24%
2021/05/13	9.2	34.86	0	0.00	34.80	9.2	814	1.12%
2021/05/12	3.1	35.36	2	35.41	35.40	1.1	796	0.14%
2021/05/11	18.9	35.49	1	35.50	35.52	17.9	789	2.26%
2021/05/10	7.1	36.04	0.2	36.16	36.00	6.9	789	0.87%
2021/05/07	0	35.94	6	35.95	35.91	-6	838	-0.71%
2021/05/06	0	35.70	1	35.69	35.68	-1	877	-0.11%
2021/05/05	24	35.69	4	35.66	35.61	20	926	2.16%
2021/05/04	1.4	35.76	6.3	35.74	35.75	-4.9	926	-0.53%
2021/05/03	1.2	35.93	3	35.89	35.89	-1.8	974	-0.18%
2021/04/29	0.1	35.84	3	35.90	35.91	-2.9	974	-0.30%
2021/04/28	0	35.86	0	0.00	35.85	0	979	0.00%
2021/04/27	0	35.80	0	0.00	35.85	0	986	0.00%
2021/04/26	1	35.83	0	0.00	35.84	1	984	0.10%
2021/04/23	5	35.68	2.3	35.68	35.67	2.7	984	0.28%
2021/04/22	7	35.81	1	35.79	35.84	6	991	0.61%
2021/04/21	3.2	35.49	0	35.61	35.48	3.2	1,013	0.31%
2021/04/20	2.4	35.90	0	0.00	35.87	2.4	1,047	0.23%
2021/04/19	3.4	36.15	8	36.08	36.10	-4.6	1,065	-0.43%
2021/04/16	3	36.12	0	0.00	36.14	3	1,093	0.28%
2021/04/15	2	36.04	0	0.00	35.97	2	1,113	0.18%
2021/04/14	10.1	36.05	134.1	36.07	36.08	-124	1,117	-11.09%	大賣/鉅額交易
2021/04/13	0	35.95	2	35.98	35.91	-2	1,115	-0.18%
2021/04/12	5	35.90	0	0.00	35.90	5	1,128	0.45%
2021/04/09	1.1	35.70	0.2	35.70	35.68	0.9	1,133	0.08%
2021/04/08	1	35.56	1	35.65	35.68	0	1,135	0.00%
2021/04/07	5	35.54	0.1	35.53	35.51	4.9	1,136	0.43%
2021/04/06	5.4	35.53	0	0.00	35.55	5.4	1,128	0.48%
2021/04/01	25	34.72	0	0.00	34.75	25	1,114	2.24%
2021/03/31	128.2	34.62	0.1	34.73	34.59	128.1	1,111	11.52%	大買/鉅額交易
2021/03/30	0	34.73	1	34.70	34.75	-1	1,107	-0.09%
2021/03/29	8	34.60	1	34.55	34.49	7	1,088	0.65%
2021/03/26	0.1	34.15	11	34.29	34.42	-10.9	1,087	-1.00%
2021/03/25	3.7	34.05	0	0.00	34.11	3.7	1,079	0.34%
2021/03/24	67.5	34.13	0	0.00	34.11	67.5	1,082	6.24%
2021/03/23	0	34.20	0	0.00	34.25	0	1,083	0.00%
2021/03/22	2	33.95	12	34.06	34.07	-10	1,084	-0.92%
2021/03/19	71.5	34.11	1.1	34.11	34.08	70.5	1,082	6.51%
2021/03/18	28	34.40	1	34.47	34.40	27	1,064	2.54%
2021/03/17	1	34.25	5	34.26	34.28	-4	1,064	-0.37%
2021/03/16	0	34.29	14	34.31	34.33	-14	1,056	-1.32%
2021/03/15	8	34.10	0	34.08	34.08	8	1,052	0.76%
2021/03/12	23	33.89	5	33.98	33.99	18	1,050	1.71%
2021/03/11	5	33.69	5	33.70	33.73	0	1,017	0.00%
2021/03/10	31	33.43	2	33.40	33.35	29	1,011	2.86%
2021/03/09	4	33.32	20	33.24	33.33	-16	1,010	-1.58%
2021/03/08	12.1	32.84	0.1	32.88	32.86	12	1,001	1.20%
2021/03/05	31.3	31.91	9	31.95	32.06	22.3	988	2.25%
2021/03/04	27.2	32.32	1	32.38	32.32	26.2	987	2.66%
2021/03/03	0.1	33.04	5	32.99	33.02	-4.9	977	-0.50%
2021/03/02	7	33.11	3.1	33.10	33.02	4	978	0.41%
2021/02/26	30.4	32.53	1	32.58	32.47	29.4	978	3.00%
2021/02/25	6	33.32	11	33.31	33.32	-5	962	-0.52%
2021/02/24	5.2	33.03	6	32.95	32.88	-0.8	947	-0.08%
2021/02/23	1	33.10	0	33.10	33.19	1	941	0.11%
2021/02/22	33.6	33.27	0	0.00	33.21	33.6	942	3.57%
2021/02/19	5.2	33.19	1	33.17	33.26	4.2	953	0.44%
2021/02/18	0.5	33.56	0	0.00	33.40	0.5	915	0.05%
2021/02/17	1	33.47	3.5	33.53	33.56	-2.5	925	-0.27%
2021/02/05	1	33.09	13	33.06	33.10	-12	862	-1.39%
2021/02/04	2	32.72	1	32.71	32.60	1	855	0.12%
2021/02/03	0	0.00	5	32.78	32.77	-5	844	-0.59%
2021/02/02	1.1	32.41	0	0.00	32.40	1.1	862	0.12%
2021/02/01	3	31.69	3	31.58	31.91	0	874	0.00%
2021/01/29	1	31.99	2	32.27	31.92	-1	888	-0.11%
2021/01/28	5.2	31.99	5	32.02	31.99	0.2	853	0.03%
2021/01/27	1	32.78	0.3	32.80	32.78	0.7	840	0.08%
2021/01/26	1.1	32.87	2	32.84	32.81	-0.9	794	-0.12%
2021/01/25	0	32.99	1	33.00	32.96	-1	799	-0.12%
2021/01/22	1.3	32.86	4	32.85	32.85	-2.7	782	-0.34%
2021/01/21	2	32.96	6	32.98	32.99	-4	818	-0.49%
2021/01/20	4	32.50	1	32.54	32.52	3	840	0.36%
2021/01/19	1	32.46	3	32.47	32.45	-2	862	-0.23%
2021/01/18	1	32.12	0	0.00	32.17	1	858	0.12%
2021/01/15	1	32.33	33.1	32.32	32.25	-32.1	857	-3.74%
2021/01/13	1	32.43	0	32.49	32.46	1	835	0.12%
2021/01/12	9	32.55	5	32.49	32.40	4	812	0.49%
2021/01/11	2.5	32.64	0	0.00	32.50	2.5	782	0.32%
2021/01/08	1	32.66	15	32.64	32.66	-14	768	-1.82%
2021/01/07	0	0.00	1	32.25	32.20	-1	747	-0.13%
2021/01/06	6	31.80	16.6	31.77	31.85	-10.6	743	-1.42%
2021/01/05	9.2	31.90	3	31.82	31.84	6.2	754	0.82%
2021/01/04	1.1	32.25	1	32.30	32.31	0.1	782	0.01%
2020/12/31	4	32.11	0	32.18	32.14	4	784	0.51%
2020/12/30	1	32.11	0	0.00	32.20	1	790	0.13%
2020/12/29	10	32.23	6	32.21	32.29	4	804	0.50%
2020/12/28	1	32.00	13	31.97	32.00	-12	805	-1.49%
2020/12/25	0	31.82	2	31.82	31.80	-2	804	-0.25%
2020/12/24	3	31.74	3	31.76	31.78	0	832	0.00%
2020/12/23	32	31.69	10	31.62	31.70	22	844	2.61%
2020/12/22	7	31.71	5	31.67	31.63	2	852	0.23%
2020/12/21	0	0.00	1	31.84	31.86	-1	873	-0.11%
2020/12/18	0	0.00	3	31.89	31.86	-3	900	-0.33%
2020/12/17	0	0.00	8.5	31.83	31.86	-8.5	940	-0.90%
2020/12/16	7.1	31.71	1	31.74	31.76	6	964	0.63%
2020/12/15	5	31.43	3	31.38	31.38	2	969	0.21%
2020/12/14	0.3	31.54	0	0.00	31.68	0.3	1,031	0.03%
2020/12/11	3.1	31.59	2	31.59	31.55	1.1	1,036	0.11%
2020/12/10	4	31.66	1.5	31.73	31.64	2.5	1,036	0.24%
2020/12/09	1.1	31.95	2	31.94	31.95	-1	1,042	-0.09%
2020/12/08	1	31.78	5	32.02	31.80	-4	1,045	-0.38%
2020/12/07	0	0.00	33	31.91	31.88	-33	1,045	-3.16%
2020/12/04	7	31.75	0	0.00	31.72	7	1,061	0.66%
2020/12/03	9	31.95	3	31.99	31.93	6	1,058	0.57%
2020/12/02	16.1	31.80	2	31.81	31.84	14.1	1,064	1.32%
2020/12/01	0	0.00	8	31.80	31.83	-8	1,077	-0.74%
2020/11/30	6	31.57	0	0.00	31.51	6	1,077	0.56%
2020/11/27	5	31.53	0	0.00	31.59	5	1,072	0.47%
2020/11/26	13	31.66	3	31.66	31.68	10	1,075	0.93%
2020/11/25	6	31.74	2.1	31.80	31.67	4	1,084	0.36%
2020/11/24	3.3	31.41	2	31.38	31.44	1.3	1,086	0.12%
2020/11/23	1	31.10	0	0.00	31.12	1	1,084	0.09%
2020/11/20	3.1	31.02	0	0.00	31.11	3.1	1,082	0.28%
2020/11/19	1.1	31.05	1.1	31.05	31.12	0	1,091	0.00%
2020/11/18	2	31.37	1	31.37	31.37	1	1,091	0.09%
2020/11/17	4	31.49	4.1	31.44	31.43	-0.1	1,083	-0.01%
2020/11/16	2	31.43	13	31.44	31.48	-11	1,101	-1.00%
2020/11/13	2.1	30.80	4	30.77	30.83	-1.9	1,093	-0.17%
2020/11/12	0.1	31.00	4	31.09	30.96	-3.9	1,091	-0.36%
2020/11/11	0	0.00	2	30.96	30.89	-2	1,093	-0.18%
2020/11/10	7	30.96	25	30.73	30.81	-18	1,083	-1.66%
2020/11/09	3	31.08	12	31.02	31.13	-9	1,066	-0.84%
2020/11/06	1	30.52	12	30.51	30.45	-11	1,053	-1.04%
2020/11/05	5	30.25	25	30.37	30.32	-20	1,035	-1.93%
2020/11/04	26.1	29.84	34	29.73	29.84	-7.9	1,023	-0.77%
2020/11/03	3	29.14	8	29.14	29.17	-5	1,003	-0.50%
2020/11/02	9	28.71	7.4	28.72	28.76	1.6	1,001	0.16%
2020/10/30	113.2	28.82	8	28.81	28.71	105.2	987	10.65%	大買/鉅額交易
2020/10/29	22.4	29.06	8	29.04	29.06	14.4	960	1.50%
2020/10/28	34	29.61	20	29.61	29.67	14	928	1.51%
2020/10/27	16	29.92	2	29.96	29.96	14	928	1.51%
2020/10/26	6	30.17	0	0.00	30.19	6	907	0.66%
2020/10/23	3	30.31	3	30.29	30.32	0	921	0.00%
2020/10/22	11	29.99	11	30.04	30.04	0	926	0.00%
2020/10/21	0	0.00	7	30.38	30.40	-7	933	-0.75%
2020/10/20	6	30.25	3	30.26	30.26	3	944	0.32%
2020/10/19	4	30.72	0	0.00	30.78	4	933	0.43%
2020/10/16	0	0.00	2	30.76	30.69	-2	933	-0.21%
2020/10/15	5	30.58	0	0.00	30.58	5	926	0.54%
2020/10/14	2	30.91	14	30.94	30.87	-12	928	-1.29%
2020/10/13	0	0.00	9	30.90	30.95	-9	935	-0.96%
2020/10/12	2	30.56	72	30.53	30.70	-70	922	-7.59%
2020/10/08	0	0.00	10	30.10	30.14	-10	897	-1.11%
2020/10/07	10	29.66	0	0.00	29.75	10	896	1.12%
2020/10/06	0	0.00	1	29.95	30.03	-1	903	-0.11%
2020/10/05	6	29.81	1	29.81	29.80	5	947	0.53%
2020/09/30	15	29.45	18	29.69	29.46	-3	966	-0.31%
2020/09/29	31	29.96	0	0.00	29.88	31	968	3.20%
2020/09/28	0	0.00	5	29.60	29.68	-5	951	-0.53%
2020/09/25	0	0.00	5	29.25	29.23	-5	958	-0.52%
2020/09/24	12	29.01	70	29.06	29.05	-58	960	-6.04%
2020/09/23	2	29.63	6	29.58	29.75	-4	939	-0.43%
2020/09/22	5	29.30	8	29.32	29.36	-3	919	-0.33%
2020/09/21	83	29.71	2	29.65	29.47	81	900	8.99%
2020/09/18	6	29.94	7	29.95	29.97	-1	924	-0.11%
2020/09/17	15	30.02	0	0.00	30.13	15	922	1.63%
2020/09/16	3	30.45	6	30.44	30.48	-3	872	-0.34%
2020/09/15	2	30.29	1	30.36	30.36	1	895	0.11%
2020/09/14	7	30.25	52	30.18	30.24	-45	896	-5.02%
2020/09/11	55	30.12	8	30.11	30.17	47	912	5.15%
2020/09/10	0	0.00	16	30.41	30.47	-16	923	-1.73%
2020/09/09	38	29.90	0	0.00	30.07	38	956	3.97%
2020/09/08	0	0.00	1	30.87	30.80	-1	973	-0.10%
2020/09/07	20	30.69	0	0.00	30.62	20	1,014	1.97%
2020/09/04	20	30.90	7	30.88	30.90	13	1,033	1.26%
2020/09/03	2	32.06	7	32.07	32.09	-5	1,020	-0.49%
2020/09/02	2	31.68	2	31.70	31.72	0	1,025	0.00%
2020/09/01	13	31.40	0	0.00	31.43	13	1,036	1.25%
2020/08/31	3	31.60	10	31.58	31.58	-7	1,047	-0.67%
2020/08/28	2	31.41	8	31.38	31.39	-6	1,044	-0.57%
2020/08/27	5	31.12	12	31.12	31.13	-7	1,050	-0.67%
2020/08/26	4	30.84	1	30.85	30.88	3	1,090	0.28%
2020/08/24	3	30.49	0	0.00	30.50	3	1,095	0.27%
2020/08/21	0	0.00	9	30.39	30.38	-9	1,103	-0.82%
2020/08/20	2	30.20	54	30.07	30.10	-52	1,101	-4.72%
2020/08/19	0	0.00	3	30.44	30.43	-3	1,090	-0.28%
2020/08/18	0	0.00	5	30.34	30.35	-5	1,099	-0.45%
2020/08/17	1	30.34	1	30.36	30.34	0	1,105	0.00%
2020/08/14	0	0.00	14	30.32	30.32	-14	1,111	-1.26%
2020/08/13	0	0.00	6	30.28	30.30	-6	1,111	-0.54%
2020/08/12	6	29.93	43	29.96	29.97	-37	1,139	-3.25%
2020/08/11	1	30.18	4	30.19	30.20	-3	1,147	-0.26%
2020/08/10	3	30.04	13	30.05	30.11	-10	1,152	-0.87%
2020/08/07	0	0.00	5	30.00	29.88	-5	1,190	-0.42%
2020/08/06	0	0.00	24	29.98	29.84	-24	1,198	-2.00%
2020/08/05	4	29.64	9	29.65	29.65	-5	1,201	-0.41%
2020/08/04	2	29.59	0	0.00	29.58	2	1,212	0.17%
2020/08/03	1	29.38	6	29.38	29.40	-5	1,218	-0.41%
2020/07/31	0	0.00	24	29.28	29.27	-24	1,220	-1.97%
2020/07/30	1	29.13	1	29.15	29.08	0	1,199	0.00%
2020/07/29	7	28.85	0	0.00	28.83	7	1,215	0.58%
2020/07/28	2	28.94	23	29.06	28.94	-21	1,236	-1.70%
2020/07/27	3	28.95	0	0.00	28.95	3	1,243	0.24%
2020/07/24	21	29.10	75	29.06	28.95	-54	1,245	-4.33%
2020/07/23	0	0.00	19	29.41	29.40	-19	1,238	-1.53%
2020/07/22	14	29.31	2	29.33	29.27	12	1,243	0.96%
2020/07/21	17	29.29	14	29.29	29.27	3	1,240	0.24%
2020/07/20	1	28.94	1	28.91	28.92	0	1,238	0.00%
2020/07/17	1	28.91	0	0.00	28.93	1	1,256	0.08%
2020/07/16	0	0.00	7	28.91	28.90	-7	1,287	-0.54%
2020/07/15	2	28.92	20	28.92	28.94	-18	1,319	-1.36%
2020/07/14	3	28.45	10	28.42	28.44	-7	1,340	-0.52%
2020/07/13	3	28.71	12	28.75	28.78	-9	1,373	-0.66%
2020/07/10	35	28.23	2	28.19	28.17	33	1,408	2.34%
2020/07/09	1	28.42	8	28.47	28.41	-7	1,393	-0.50%
2020/07/08	18	28.27	2.1	28.32	28.26	16	1,393	1.14%
2020/07/07	2	28.40	6	28.42	28.46	-4	1,439	-0.28%
2020/07/06	61	28.33	19	28.38	28.46	42	1,450	2.89%
2020/07/03	2	28.14	25	28.12	28.09	-23	1,501	-1.53%
2020/07/02	0	0.00	20	28.02	28.00	-20	1,562	-1.28%
2020/07/01	5	27.78	25	27.82	27.73	-20	1,584	-1.26%
2020/06/30	9	27.53	7	27.62	27.57	2	1,606	0.12%
2020/06/29	43	27.32	9	27.26	27.22	34	1,659	2.05%
2020/06/24	2	28.27	2	28.23	28.25	0	1,640	0.00%
2020/06/23	0	0.00	1	28.26	28.20	-1	1,688	-0.06%
2020/06/22	12	28.01	4	27.99	28.01	8	1,732	0.46%
2020/06/19	0	0.00	7	28.10	28.15	-7	1,770	-0.40%
2020/06/18	4	27.86	1	27.85	27.96	3	1,808	0.17%
2020/06/17	4	28.17	4	28.23	28.23	0	1,842	0.00%
2020/06/16	53	27.94	32	28.02	28.18	21	1,862	1.13%
2020/06/15	50	27.14	0	0.00	26.94	50	1,881	2.66%
2020/06/12	29	27.51	17	27.46	27.59	12	1,892	0.63%
2020/06/11	14	28.67	47	28.61	28.40	-33	1,890	-1.75%
2020/06/10	3	29.16	8	29.15	29.15	-5	1,903	-0.26%
2020/06/09	1	29.22	3	29.17	29.22	-2	1,991	-0.10%
2020/06/08	3	29.06	4	28.99	28.96	-1	2,050	-0.05%
2020/06/05	4	28.38	6	28.41	28.42	-2	2,082	-0.10%
2020/06/04	3	28.40	15.3	28.40	28.42	-12.3	2,115	-0.58%
2020/06/03	2	28.10	6	28.19	28.17	-4	2,183	-0.18%
2020/06/02	3	27.75	7	27.75	27.77	-4	2,232	-0.18%
2020/06/01	4	27.76	23	27.73	27.77	-19	2,219	-0.86%
2020/05/29	13	27.63	110	27.64	27.68	-97	2,240	-4.33%	大賣/
2020/05/28	13	27.82	10	27.85	27.86	3	2,278	0.13%
2020/05/27	2	27.42	10	27.51	27.59	-8	2,351	-0.34%
2020/05/26	3	27.40	32	27.42	27.46	-29	2,393	-1.21%
2020/05/25	0	0.00	3	27.10	27.18	-3	2,392	-0.13%
2020/05/22	4	26.79	3	26.84	26.70	1	2,389	0.04%
2020/05/21	5	27.02	4	27.04	27.01	1	2,387	0.04%
2020/05/20	5	26.83	1	26.89	26.87	4	2,377	0.17%
2020/05/19	17	26.90	5	26.94	26.97	12	2,375	0.51%
2020/05/18	26	26.41	2	26.39	26.41	24	2,343	1.02%
2020/05/15	10	26.12	29	26.11	26.15	-19	2,336	-0.81%
2020/05/14	12	25.83	19	25.81	25.80	-7	2,326	-0.30%
2020/05/13	22	26.17	16	26.08	26.24	6	2,287	0.26%
2020/05/12	10	26.55	34	26.51	26.62	-24	2,275	-1.05%
2020/05/11	11	26.78	0	0.00	26.75	11	2,267	0.49%
2020/05/08	18	26.57	2	26.58	26.60	16	2,255	0.71%
2020/05/07	18	26.13	4	26.14	26.18	14	2,242	0.62%
2020/05/06	15	26.13	9	26.21	26.35	6	2,235	0.27%
2020/05/05	10	26.03	21	26.04	26.18	-11	2,226	-0.49%
2020/05/04	19	25.57	7	25.36	25.66	12	2,206	0.54%
2020/04/30	2	26.80	9	26.84	26.93	-7	2,169	-0.32%
2020/04/29	4	26.41	3	26.49	26.48	1	2,153	0.05%
2020/04/28	4	26.31	15	26.30	26.30	-11	2,138	-0.51%
2020/04/27	11	26.07	26	26.13	26.29	-15	2,135	-0.70%
2020/04/24	3	25.48	7	25.48	25.50	-4	2,125	-0.19%
2020/04/23	1	25.65	11	25.66	25.75	-10	2,131	-0.47%
2020/04/22	35	25.22	4	25.26	25.23	31	2,125	1.46%
2020/04/21	25	25.90	7	25.89	25.77	18	2,101	0.86%
2020/04/20	12	26.36	1	26.43	26.36	11	2,058	0.53%
2020/04/17	27.4	26.47	70	26.45	26.53	-42.6	2,021	-2.11%
2020/04/16	22	25.40	5	25.41	25.61	17	1,984	0.86%
2020/04/15	32	25.91	17	25.93	25.92	15	1,951	0.77%
2020/04/14	67	25.37	11	25.49	25.73	56	1,900	2.95%
2020/04/13	10	25.26	21	25.23	25.28	-11	1,861	-0.59%
2020/04/10	4	25.09	30	25.42	25.57	-26	1,857	-1.40%
2020/04/09	9	25.14	89	25.22	25.16	-80	1,806	-4.43%
2020/04/08	6	24.39	12	24.45	24.59	-6	1,780	-0.34%
2020/04/07	73	24.39	9	24.52	24.38	64	1,712	3.74%
2020/04/06	3	23.69	227	23.74	23.90	-224	1,645	-13.61%	大賣/鉅額交易
2020/04/01	63	23.53	14	23.43	23.38	49	1,615	3.03%
2020/03/31	163	24.18	4	24.15	24.09	159	1,584	10.04%	大買/鉅額交易
2020/03/30	5	23.19	34	23.07	23.58	-29	1,505	-1.93%
2020/03/27	26	23.83	123	23.78	23.57	-97	1,473	-6.58%	大賣/
2020/03/26	11	22.62	25.6	22.72	22.71	-14.6	1,418	-1.03%
2020/03/25	43	22.39	46.2	22.43	22.45	-3.2	1,357	-0.23%
2020/03/24	35	21.30	20	21.31	21.49	15	1,289	1.16%
2020/03/23	81	20.61	20	20.63	20.48	61	1,250	4.88%
2020/03/20	40	22.19	5	22.08	22.40	35	1,192	2.94%
2020/03/19	26	21.81	53	21.97	21.49	-27	1,156	-2.34%
2020/03/18	60	22.49	20.2	22.45	22.38	39.8	1,103	3.61%
2020/03/17	52	22.95	14	22.73	22.94	38	1,054	3.60%
2020/03/16	49	23.36	88	23.26	22.88	-39	1,009	-3.86%
2020/03/13	193	22.57	93	22.61	23.45	100	967	10.34%	大買/
2020/03/12	66	24.38	40	24.31	24.28	26	868	2.99%
2020/03/11	44	25.85	58	25.82	25.69	-14	794	-1.76%
2020/03/10	72	25.90	24	25.79	26.11	48	753	6.37%
2020/03/09	110	26.07	20	26.06	25.98	90	705	12.75%	大買/
2020/03/06	144	27.55	11	27.48	27.38	133	643	20.68%	大買/鉅額交易
2020/03/05	20	28.36	9	28.31	28.45	11	578	1.90%
2020/03/04	16	27.87	7	27.79	27.92	9	549	1.64%
2020/03/03	55	28.33	8	28.38	28.30	47	519	9.04%
2020/03/02	138	27.50	5	27.55	27.62	133	472	28.14%	大買/鉅額交易
2020/02/27	63.3	28.86	0	0.00	28.70	63.3	388	16.28%
2020/02/26	20	29.79	6	29.81	29.90	14	346	4.04%
2020/02/25	38	30.20	1	30.30	30.27	37	339	10.91%
2020/02/24	5	30.59	6	30.59	30.57	-1	336	-0.30%
2020/02/20	3	31.16	1	31.15	31.18	2	340	0.59%
2020/02/19	2	31.11	0	0.00	31.10	2	342	0.58%
2020/02/18	1	30.90	2	30.92	30.92	-1	340	-0.29%
2020/02/17	1	31.02	0.3	31.07	31.03	0.7	332	0.21%
2020/02/14	6	30.87	2	31.02	31.02	4	331	1.21%
2020/02/13	2	30.86	1	30.85	30.77	1	323	0.31%
2020/02/12	1	30.72	3	30.75	30.78	-2	321	-0.62%
2020/02/10	0.2	30.60	0.3	30.60	30.51	-0.1	320	-0.03%
2020/02/06	4	30.55	1	30.39	30.62	3	313	0.96%
2020/02/05	1	30.22	4.3	30.18	30.12	-3.3	313	-1.04%
2020/02/04	2	29.97	0	0.00	30.06	2	308	0.65%
2020/01/31	2	30.22	0.2	30.40	30.24	1.8	302	0.60%
2020/01/30	2	29.89	0	0.00	29.87	2	295	0.68%
2020/01/20	4	30.31	0	0.00	30.34	4	290	1.38%
2020/01/15	2	29.82	0	0.00	29.82	2	277	0.72%
2020/01/14	1	29.87	0	0.00	29.87	1	275	0.36%
2020/01/13	1	29.77	0	0.00	29.79	1	276	0.36%
2020/01/10	0	0.00	287	29.84	29.85	-287	278	-103.13%	大賣/鉅額交易
2020/01/09	1	29.74	53	29.71	29.71	-52	277	-18.71%
2020/01/08	6	29.31	3	29.44	29.44	3	272	1.10%
2020/01/07	2	29.73	0	0.00	29.73	2	275	0.72%
2020/01/06	0	0.00	2	29.44	29.50	-2	268	-0.74%
2020/01/03	6	29.67	0.2	29.67	29.62	5.8	247	2.34%
2020/01/02	0	0.00	1.2	29.58	29.64	-1.2	245	-0.50%
2019/12/31	1	29.47	0	0.00	29.46	1	246	0.41%
2019/12/30	2	29.68	0	0.00	29.66	2	247	0.81%
2019/12/27	0	0.00	6.1	29.70	29.76	-6.1	247	-2.45%
2019/12/26	2	29.54	0	0.00	29.60	2	248	0.81%
2019/12/25	2	29.52	0	0.00	29.52	2	248	0.80%
2019/12/24	5	29.59	0	0.00	29.60	5	247	2.02%
2019/12/23	0	0.00	0.2	29.64	29.64	-0.2	245	-0.10%
2019/12/20	0	0.00	1.2	29.51	29.45	-1.2	246	-0.50%
2019/12/19	0	0.00	1	29.36	29.30	-1	245	-0.41%
2019/12/18	0	0.00	0.2	29.36	29.33	-0.2	242	-0.09%
2019/12/16	3	29.22	3	29.23	29.24	0	237	0.00%
2019/12/12	0	0.00	0.2	29.10	29.08	-0.2	232	-0.10%
2019/12/06	3	28.97	0	0.00	28.95	3	239	1.25%
2019/12/05	0	0.00	2	28.86	28.85	-2	240	-0.83%
2019/12/04	1	28.74	0	0.00	28.73	1	233	0.43%
2019/12/03	0	0.00	1	28.94	28.97	-1	235	-0.42%
2019/12/02	1	29.21	0	0.00	29.28	1	219	0.46%
2019/11/28	2	29.23	0	0.00	29.23	2	218	0.91%
2019/11/27	1	29.21	0	0.00	29.23	1	219	0.46%
2019/11/26	1	29.15	0	0.00	29.15	1	218	0.46%
2019/11/25	1	29.01	1.2	29.01	29.01	-0.2	212	-0.10%
2019/11/22	0	0.00	15	28.88	28.90	-15	207	-7.21%
2019/11/21	2	28.84	1	28.79	28.90	1	207	0.48%
2019/11/19	0	0.00	12	29.01	29.02	-12	186	-6.45%
2019/11/18	0	0.00	1	28.83	28.90	-1	179	-0.56%
2019/11/15	1	28.82	1	28.77	28.79	0	173	0.00%
2019/11/14	10	28.63	0	0.00	28.63	10	174	5.72%
2019/11/12	0	0.00	1	28.40	28.43	-1	184	-0.54%
2019/11/08	0	0.00	3	28.37	28.34	-3	185	-1.62%
2019/11/07	1	28.29	0	0.00	28.33	1	185	0.54%
2019/11/06	3	28.27	2	28.27	28.27	1	186	0.54%
2019/11/05	0	0.00	1	28.40	28.44	-1	184	-0.54%
2019/11/04	1	28.33	0	0.00	28.33	1	202	0.49%
2019/11/01	0	0.00	2	28.10	28.14	-2	204	-0.98%
2019/10/31	0	0.00	1	28.13	28.12	-1	215	-0.46%
2019/10/28	1	28.07	3	28.11	28.11	-2	221	-0.90%
2019/10/25	3	27.97	0	0.00	27.97	3	221	1.35%
2019/10/24	2	27.91	17	27.90	27.90	-15	221	-6.79%
2019/10/21	1	27.80	2	27.81	27.80	-1	226	-0.44%
2019/10/18	0	0.00	5	27.84	27.82	-5	229	-2.17%
2019/10/16	0	0.00	4	27.83	27.80	-4	232	-1.72%
2019/10/15	4	27.64	2	27.64	27.66	2	228	0.87%
2019/10/09	2	27.26	1	27.26	27.25	1	225	0.44%
2019/10/08	0	0.00	1	27.65	27.65	-1	222	-0.45%
2019/10/07	0	0.00	13	27.60	27.60	-13	226	-5.75%
2019/10/03	4	27.33	0	0.00	27.37	4	224	1.78%
2019/10/02	9	27.79	0	0.00	27.83	9	228	3.94%
2019/10/01	1	28.10	5	28.12	28.13	-4	232	-1.72%
2019/09/27	1	28.05	0	0.00	28.05	1	240	0.42%
2019/09/25	2	28.00	0	0.00	27.99	2	241	0.83%
2019/09/20	0	0.00	3	28.30	28.27	-3	256	-1.17%
2019/09/17	0	0.00	3	28.14	28.14	-3	259	-1.15%
2019/09/16	4	28.08	0	0.00	28.08	4	258	1.55%
2019/09/12	3	28.45	5	28.47	28.35	-2	262	-0.76%
2019/09/11	0	0.00	3	28.26	28.28	-3	269	-1.11%
2019/09/10	1	28.29	2	28.19	28.21	-1	263	-0.38%
2019/09/09	0	0.00	3	28.30	28.30	-3	268	-1.12%
2019/09/05	1	27.89	1	28.10	28.11	0	275	0.00%
2019/09/03	1	27.73	0	0.00	27.71	1	277	0.36%
2019/09/02	1	27.79	2	27.76	27.79	-1	280	-0.36%
2019/08/29	6	27.49	1	27.50	27.55	5	274	1.82%
2019/08/28	0	0.00	1	27.46	27.47	-1	277	-0.36%
2019/08/27	2	27.46	0	0.00	27.48	2	282	0.71%
2019/08/26	10	27.06	5	27.04	27.07	5	283	1.76%
2019/08/23	2	27.91	6	27.92	27.94	-4	284	-1.41%
2019/08/22	3	27.83	0	0.00	27.84	3	284	1.05%
2019/08/21	2	27.70	2	27.69	27.72	0	284	0.00%
2019/08/20	1	27.80	0	0.00	27.90	1	285	0.35%
2019/08/19	6	27.61	0	0.00	27.63	6	290	2.07%
2019/08/16	6	27.31	0	0.00	27.32	6	287	2.08%
2019/08/15	13	27.20	16	27.16	27.27	-3	281	-1.07%
2019/08/14	5	27.76	2	27.76	27.78	3	278	1.08%
2019/08/13	8	27.58	1	27.57	27.58	7	276	2.53%
2019/08/12	1	27.85	0	0.00	27.77	1	273	0.37%
2019/08/08	2	27.52	1	27.60	27.58	1	273	0.37%
2019/08/07	8	27.37	3	27.34	27.34	5	272	1.83%
2019/08/06	19	26.97	0	0.00	27.25	19	272	6.97%
2019/08/05	15	27.87	1	27.79	27.81	14	257	5.43%
2019/08/02	6	27.80	0	0.00	27.95	6	256	2.34%
2019/08/01	5	28.16	0	0.00	28.15	5	248	2.01%
2019/07/31	3	28.40	0	0.00	28.46	3	244	1.23%
2019/07/29	2	28.47	0	0.00	28.49	2	252	0.79%
2019/07/26	3	28.35	0	0.00	28.38	3	254	1.18%
2019/07/25	0	0.00	1	28.45	28.45	-1	254	-0.39%
2019/07/24	3	28.30	1	28.31	28.26	2	250	0.80%
2019/07/23	0	0.00	1	28.15	28.12	-1	250	-0.40%
2019/07/22	7	28.00	2	28.00	28.03	5	246	2.03%
2019/07/19	1	28.28	0	0.00	28.25	1	240	0.42%
2019/07/17	1	28.28	23	28.27	28.32	-22	231	-9.51%
2019/07/15	0	0.00	8	28.36	28.40	-8	226	-3.53%
2019/07/12	2	28.32	0	0.00	28.30	2	234	0.85%
2019/07/10	0	0.00	1	28.16	28.16	-1	228	-0.44%
2019/07/08	9	28.28	0	0.00	28.19	9	226	3.98%
2019/07/03	0	0.00	1	27.98	28.03	-1	206	-0.48%
2019/07/01	0	0.00	1	27.87	27.94	-1	206	-0.48%
2019/06/28	0	0.00	2	27.68	27.69	-2	199	-1.00%
2019/06/26	1	27.56	0	0.00	27.55	1	194	0.51%
2019/06/24	1	27.80	2	27.80	27.84	-1	192	-0.52%
2019/06/21	2	27.72	0	0.00	27.70	2	194	1.03%
2019/06/20	1	27.79	0	0.00	27.79	1	198	0.50%
2019/06/19	0	0.00	1	27.88	27.88	-1	189	-0.53%
2019/06/14	1	27.60	4	27.59	27.58	-3	179	-1.67%
2019/06/11	0	0.00	8	27.49	27.55	-8	171	-4.66%
2019/06/10	0	0.00	7	27.40	27.42	-7	167	-4.17%
2019/06/05	2	26.70	5	26.71	26.69	-3	160	-1.87%
2019/06/04	3	26.32	4	26.31	26.20	-1	160	-0.62%
2019/06/03	14	26.15	0	0.00	26.12	14	164	8.52%
2019/05/31	18	26.53	0	0.00	26.51	18	169	10.62%
2019/05/30	7	26.61	0	0.00	26.64	7	162	4.30%
2019/05/29	2	26.69	0	0.00	26.68	2	157	1.27%
2019/05/28	2	26.98	0	0.00	26.99	2	157	1.27%
2019/05/24	8	26.97	0	0.00	26.99	8	159	5.02%
2019/05/20	0	0.00	1	27.18	27.23	-1	161	-0.62%
2019/05/17	2	27.16	2	27.17	27.16	0	168	0.00%
2019/05/14	1	26.61	1	26.51	26.61	0	179	0.00%
2019/05/13	3	26.78	0	0.00	26.81	3	201	1.49%
2019/05/10	2	26.96	0	0.00	26.82	2	199	1.00%
2019/05/09	8	26.93	0	0.00	26.89	8	195	4.10%
2019/05/08	1	27.00	1	27.01	27.02	0	194	0.00%
2019/05/07	52	27.29	0	0.00	27.21	52	199	26.08%
2019/05/06	5	27.02	145	27.02	27.04	-140	194	-72.03%	大賣/鉅額交易
2019/05/02	2	27.33	2	27.34	27.34	0	196	0.00%
2019/04/30	1	27.48	1	27.48	27.47	0	197	0.00%
2019/04/29	2	27.48	1	27.50	27.49	1	215	0.46%
2019/04/26	3	27.31	2	27.37	27.36	1	229	0.43%
2019/04/25	2	27.35	0	0.00	27.39	2	230	0.87%
2019/04/24	4	27.36	0	0.00	27.41	4	236	1.69%
2019/04/23	2	27.10	2	27.10	27.15	0	240	-0.01%
2019/04/22	1	27.10	0	0.00	27.08	1	251	0.40%
2019/04/19	3	27.01	2	27.03	27.12	1	286	0.35%
2019/04/18	6	27.01	0	0.00	27.00	6	288	2.08%
2019/04/17	2	27.13	0	0.00	27.12	2	281	0.71%
2019/04/16	12	27.15	0	0.00	27.13	12	287	4.17%
2019/04/15	2	27.13	1	27.15	27.13	1	288	0.35%
2019/04/12	2	26.93	0	0.00	26.93	2	291	0.69%
2019/04/11	2	26.96	0	0.00	26.89	2	298	0.67%
2019/04/10	3	26.89	0	0.00	26.90	3	300	1.00%
2019/04/09	5	26.91	0	0.00	26.92	5	304	1.64%
2019/04/08	5	26.89	0	0.00	26.93	5	309	1.61%
2019/04/03	2	26.75	0	0.00	26.78	2	316	0.63%
2019/04/02	2	26.65	1	26.71	26.72	1	320	0.31%
2019/04/01	3.1	26.50	6	26.50	26.56	-3	325	-0.91%
2019/03/29	2	26.31	1	26.34	26.32	1	322	0.31%
2019/03/28	5	26.12	0	0.00	26.16	5	328	1.52%
2019/03/27	2	26.21	1	26.25	26.33	1	335	0.30%
2019/03/25	14	26.04	3	25.97	26.04	11	336	3.27%
2019/03/19	0	0.00	6	26.34	26.34	-6	336	-1.78%
2019/03/18	3	26.32	3	26.30	26.29	0	350	0.00%
2019/03/15	18	26.30	0	0.00	26.29	18	353	5.09%
2019/03/14	3	26.21	0	0.00	26.22	3	352	0.85%
2019/03/13	5	26.05	0	0.00	26.07	5	351	1.42%
2019/03/12	5	26.06	0	0.00	26.06	5	351	1.42%
2019/03/11	2	25.56	9	25.60	25.61	-7	358	-1.95%
2019/03/08	10	25.63	4	25.64	25.64	6	359	1.67%
2019/03/07	0	0.00	1	25.83	25.83	-1	364	-0.27%
2019/03/06	2	25.90	0	0.00	25.93	2	356	0.56%
2019/03/05	2	25.97	4	25.95	25.94	-2	346	-0.58%
2019/03/04	4	26.05	0	0.00	26.08	4	346	1.16%
2019/02/27	2	25.86	1	25.90	25.88	1	351	0.28%
2019/02/26	1	25.85	0	0.00	25.86	1	351	0.28%
2019/02/25	2	25.92	1	25.96	25.96	1	349	0.29%
2019/02/22	2	25.78	1	25.75	25.80	1	350	0.29%
2019/02/21	2	25.94	3	25.91	25.93	-1	350	-0.29%
2019/02/20	2	25.84	0	0.00	25.75	2	349	0.57%
2019/02/19	1	25.84	2	25.86	25.83	-1	345	-0.29%
2019/02/18	0	0.00	6	25.80	25.79	-6	343	-1.75%
2019/02/15	2	25.46	4	25.44	25.44	-2	336	-0.59%
2019/02/14	1	25.53	2	25.62	25.63	-1	334	-0.30%
2019/02/13	8	25.52	6	25.50	25.53	2	328	0.61%
2019/02/12	3	25.25	0	0.00	25.30	3	319	0.94%
2019/02/11	5	25.05	3	25.07	25.07	2	296	0.67%
2019/01/29	6	24.47	0	0.00	24.46	6	303	1.97%
2019/01/25	3	24.58	4	24.55	24.61	-1	294	-0.34%
2019/01/23	1	24.58	0	0.00	24.51	1	291	0.34%
2019/01/22	0	0.00	5	24.66	24.63	-5	291	-1.71%
2019/01/21	0	0.00	1	24.80	24.72	-1	294	-0.34%
2019/01/18	0	0.00	7	24.52	24.53	-7	276	-2.54%
2019/01/17	2	24.28	0	0.00	24.29	2	264	0.76%
2019/01/16	0	0.00	35	24.23	24.27	-35	266	-13.13%
2019/01/14	1	23.90	0	0.00	23.85	1	269	0.37%
2019/01/11	0	0.00	1	23.99	23.99	-1	257	-0.39%
2019/01/09	0	0.00	1	24.03	24.03	-1	226	-0.44%
2019/01/08	0	0.00	4	23.83	23.86	-4	229	-1.74%
2019/01/07	5	23.57	6	23.55	23.57	-1	224	-0.45%
2019/01/04	1	22.88	5	22.82	22.90	-4	230	-1.74%
2019/01/03	2	23.02	0	0.00	23.03	2	231	0.87%
2019/01/02	17	23.09	17	23.07	23.11	0	223	0.00%
2018/12/27	34	22.93	18	22.92	23.06	16	218	7.31%
2018/12/26	21	22.09	5	22.28	22.19	16	216	7.40%
2018/12/25	8	22.41	5	22.66	22.47	3	208	1.44%
2018/12/24	9	22.74	0	0.00	22.74	9	205	4.37%
2018/12/22	6	22.90	3	23.01	23.15	3	200	1.50%
2018/12/21	3	23.06	0	0.00	23.06	3	199	1.50%
2018/12/20	9	23.45	0	0.00	23.30	9	196	4.58%
2018/12/18	8	23.93	5	23.86	23.85	3	188	1.59%
2018/12/17	1	24.29	0	0.00	24.36	1	190	0.52%
2018/12/14	1	24.62	0	0.00	24.56	1	194	0.51%
2018/12/13	2	24.85	0	0.00	24.85	2	194	1.03%
2018/12/10	6	24.48	2	24.59	24.37	4	180	2.22%
2018/12/06	4	24.90	2	24.89	24.92	2	182	1.10%
2018/12/04	2	25.77	0	0.00	25.73	2	187	1.06%
2018/12/03	2	26.05	7	26.00	26.05	-5	180	-2.77%
2018/11/30	1	25.45	0	0.00	25.47	1	179	0.56%
2018/11/28	1	25.08	0	0.00	25.10	1	173	0.58%
2018/11/21	3	24.77	1	24.81	24.77	2	180	1.11%
2018/11/20	4	25.12	0	0.00	25.05	4	188	2.13%
2018/11/13	1	25.46	5	25.47	25.50	-4	208	-1.91%
2018/11/12	0	0.00	1	26.01	25.95	-1	210	-0.47%
2018/11/09	0	0.00	2	26.05	26.05	-2	211	-0.94%
2018/11/08	12	26.06	1	26.05	26.12	11	211	5.20%
2018/10/31	0	0.00	2	25.11	25.17	-2	206	-0.97%
2018/10/30	1	24.92	2	24.88	24.97	-1	207	-0.48%
2018/10/29	0	0.00	4	24.87	24.89	-4	201	-1.99%
2018/10/26	0	0.00	1	24.94	24.97	-1	198	-0.50%
2018/10/24	3	25.63	0	0.00	25.58	3	195	1.53%
2018/10/22	1	25.84	0	0.00	25.90	1	191	0.52%
2018/10/18	4	26.16	1	26.16	26.16	3	189	1.58%
2018/10/17	0	0.00	1	26.12	26.16	-1	186	-0.54%
2018/10/16	4	25.68	0	0.00	25.71	4	184	2.17%
2018/10/15	2	25.73	2	25.73	25.71	0	180	0.00%
2018/10/12	10	25.79	0	0.00	25.80	10	180	5.53%
2018/10/11	7	25.94	1	25.86	25.86	6	174	3.44%
2018/10/08	0	0.00	2	26.90	26.90	-2	177	-1.13%
2018/10/05	1	26.98	0	0.00	27.00	1	178	0.56%
2018/10/04	2	27.05	14	27.02	27.10	-12	178	-6.73%
2018/10/03	7	27.01	1	27.01	26.99	6	176	3.39%
2018/10/02	1	27.00	0	0.00	27.00	1	178	0.56%
2018/10/01	1	27.02	1	27.01	27.01	0	178	0.00%
2018/09/28	1	26.88	1	26.88	26.87	0	180	0.00%
2018/09/27	1	26.86	0	0.00	26.86	1	180	0.55%
2018/09/21	2	27.15	1	27.21	27.22	1	174	0.57%
2018/09/20	1	27.00	0	0.00	27.00	1	167	0.60%
2018/09/18	3	26.78	4	26.79	26.78	-1	160	-0.62%
2018/09/17	52	26.94	0	0.00	26.98	52	162	31.96%
2018/09/12	79	26.85	0	0.00	26.85	79	164	48.15%
2018/09/11	0	0.00	151	26.70	26.81	-151	166	-90.76%	大賣/鉅額交易
2018/09/07	1	26.68	0	0.00	26.68	1	165	0.61%
2018/09/06	2	26.83	0	0.00	26.80	2	172	1.16%
2018/09/05	1	26.88	0	0.00	26.88	1	173	0.58%
2018/09/04	1	26.91	2	26.93	26.96	-1	173	-0.58%
2018/09/03	0	0.00	1	26.90	26.91	-1	173	-0.58%
2018/08/31	3	26.90	2	26.90	26.91	1	173	0.58%
2018/08/30	15	26.95	0	0.00	26.94	15	177	8.46%
2018/08/29	2	26.83	0	0.00	26.89	2	178	1.12%
2018/08/27	2	26.73	0	0.00	26.73	2	168	1.20%
2018/08/24	1	26.50	0	0.00	26.50	1	158	0.63%
2018/08/22	1	26.42	0	0.00	26.43	1	165	0.60%
2018/08/20	1	26.41	0	0.00	26.42	1	168	0.59%
2018/08/16	1	26.22	0	0.00	26.24	1	150	0.66%
2018/08/14	1	26.15	1	26.17	26.16	0	153	0.00%
2018/08/13	1	26.19	4	26.14	26.13	-3	150	-1.99%
2018/08/09	0	0.00	6	26.31	26.32	-6	156	-3.85%
2018/08/07	1	26.25	0	0.00	26.22	1	155	0.64%
2018/08/06	1	26.13	0	0.00	26.10	1	159	0.63%
2018/08/02	4	25.90	0	0.00	25.90	4	161	2.48%
2018/07/30	4	25.82	0.5	26.08	25.85	3.5	169	2.06%
2018/07/27	0	0.00	1	26.10	26.08	-1	169	-0.59%
2018/07/24	1	25.93	0	0.00	25.93	1	180	0.55%
2018/07/23	1	25.80	0	0.00	25.72	1	185	0.54%
2018/07/19	1	25.96	0	0.00	25.96	1	194	0.51%
2018/07/16	2	25.72	0	0.00	25.70	2	197	1.01%
2018/07/13	1	25.70	0	0.00	25.71	1	197	0.51%
2018/07/06	0	0.00	107	25.10	25.19	-107	194	-55.00%	大賣/鉅額交易
2018/07/05	1	24.99	0	0.00	24.96	1	192	0.52%
2018/07/03	0	0.00	1	25.11	25.11	-1	194	-0.51%
2018/07/02	5	24.90	0	0.00	24.85	5	204	2.44%
2018/06/29	1	25.03	0	0.00	25.01	1	204	0.49%
2018/06/28	1	24.90	0	0.00	24.94	1	204	0.49%
2018/06/27	2	25.00	0	0.00	24.94	2	204	0.98%
2018/06/26	4	24.83	0.5	24.94	24.91	3.5	211	1.65%
2018/06/25	16	25.07	0	0.00	25.08	16	221	7.22%
2018/06/21	0	0.00	2	25.20	25.28	-2	236	-0.85%
2018/06/19	20	25.01	0	0.00	24.95	20	250	7.98%
2018/06/15	1	25.10	0	0.00	25.10	1	250	0.40%
2018/06/14	2	24.96	1	25.02	24.95	1	258	0.39%
2018/06/13	1	25.05	0	0.00	25.05	1	255	0.39%
2018/06/11	5	24.91	1	24.95	24.90	4	273	1.46%
2018/06/08	1	24.85	0	0.00	24.85	1	278	0.36%
2018/06/07	0	0.00	32	24.76	24.87	-32	281	-11.36%
2018/06/04	46	24.60	1	24.60	24.54	45	276	16.28%
2018/06/01	1	24.47	0	0.00	24.40	1	274	0.36%
2018/05/31	7	24.54	1	24.60	24.54	6	275	2.18%
2018/05/30	2	24.33	0	0.00	24.36	2	271	0.74%
2018/05/29	1	24.51	0	0.00	24.51	1	267	0.37%
2018/05/28	169	24.63	0	0.00	24.60	169	265	63.55%	大買/鉅額交易
2018/05/25	5	24.63	0	0.00	24.61	5	264	1.89%
2018/05/24	69	24.59	0	0.00	24.59	69	262	26.27%
2018/05/23	42	24.52	0	0.00	24.50	42	258	16.22%
2018/05/17	1	24.45	4	24.47	24.54	-3	262	-1.14%
2018/05/15	1	24.48	1	24.48	24.42	0	319	0.00%
2018/05/14	1	24.51	0	0.00	24.51	1	321	0.31%
2018/05/11	2	24.40	0	0.00	24.41	2	317	0.63%
2018/05/09	0	0.00	1	24.02	24.02	-1	314	-0.32%
2018/05/07	0	0.00	8	23.87	23.90	-8	307	-2.60%
2018/05/03	3	23.54	0	0.00	23.62	3	304	0.99%
2018/05/02	2	23.70	0	0.00	23.74	2	302	0.66%
2018/04/30	0	0.00	1	23.86	23.85	-1	294	-0.34%
2018/04/27	1	23.82	20	23.81	23.79	-19	289	-6.57%
2018/04/25	1	23.52	0	0.00	23.50	1	281	0.36%
2018/04/24	0	0.00	1	23.85	23.85	-1	286	-0.35%
2018/04/19	20	23.96	13	23.86	23.95	7	285	2.46%
2018/04/18	0	0.00	1	23.89	23.85	-1	279	-0.36%
2018/04/17	0	0.00	3	23.72	23.68	-3	280	-1.07%
2018/04/16	2	23.50	0	0.00	23.54	2	281	0.71%
2018/04/13	0	0.00	1	23.50	23.50	-1	274	-0.36%
2018/04/12	1	23.30	1	23.25	23.30	0	273	0.00%
2018/04/09	0	0.00	1	23.05	23.09	-1	274	-0.36%
2018/04/03	17	22.82	14	23.18	22.80	3	272	1.10%
2018/04/02	1	23.18	0	0.00	23.23	1	261	0.38%
2018/03/30	2	23.30	0	0.00	23.26	2	262	0.76%
2018/03/29	0	0.00	2	23.20	23.29	-2	262	-0.76%
2018/03/28	15	23.01	0	0.00	22.96	15	253	5.92%
2018/03/27	4	23.44	0	0.00	23.45	4	240	1.66%
2018/03/26	1	22.87	2	23.12	23.30	-1	230	-0.43%
2018/03/23	1	23.15	1	23.25	23.30	0	222	0.00%
2018/03/22	0	0.00	5	23.89	23.87	-5	210	-2.37%
2018/03/21	0	0.00	2	23.90	23.94	-2	203	-0.98%
2018/03/20	1	23.89	0	0.00	23.92	1	198	0.50%
2018/03/16	0	0.00	2	24.13	24.21	-2	185	-1.08%
2018/03/15	2	24.18	0	0.00	24.24	2	175	1.14%
2018/03/13	4	24.54	0	0.00	24.54	4	161	2.48%
2018/03/12	0	0.00	3	24.40	24.57	-3	158	-1.90%
2018/03/07	6	23.65	2	23.66	23.66	4	155	2.57%
2018/03/06	0	0.00	9.5	23.81	23.80	-9.5	156	-6.09%
2018/03/05	1	23.58	0	0.00	23.58	1	158	0.63%
2018/03/02	2	23.60	1	23.66	23.55	1	159	0.63%
2018/03/01	2	23.90	5	23.90	23.88	-3	158	-1.90%
2018/02/26	0	0.00	2	24.18	24.12	-2	156	-1.28%
2018/02/23	1	23.79	1	23.79	23.78	0	156	0.00%
2018/02/22	0	0.00	8	23.69	23.69	-8	157	-5.10%
2018/02/21	0	0.00	1	23.75	23.69	-1	157	-0.63%
2018/02/12	5	23.11	0	0.00	23.10	5	156	3.19%
2018/02/09	17	22.86	0	0.00	22.85	17	157	10.82%
2018/02/08	5	23.64	0	0.00	23.64	5	151	3.31%
2018/02/07	18	23.60	0	0.00	23.42	18	150	11.95%
2018/02/06	2	23.34	0	0.00	23.60	2	91	2.20%
2018/02/05	1	24.20	0	0.00	24.20	1	86	1.15%
2018/01/29	0	0.00	2	24.86	25.00	-2	85	-2.35%
2018/01/24	2	24.86	0	0.00	24.80	2	81	2.47%
2018/01/23	0	0.00	1	24.85	24.85	-1	80	-1.24%
2018/01/19	1	24.62	0	0.00	24.58	1	78	1.28%
2018/01/18	1	24.78	1	24.78	24.78	0	77	0.00%
2018/01/17	3	24.51	0	0.00	24.49	3	66	4.48%
2018/01/15	1	24.62	0	0.00	24.62	1	66	1.50%
2018/01/11	1	24.32	0	0.00	24.33	1	63	1.58%
2018/01/10	1	24.32	0	0.00	24.32	1	61	1.62%
2018/01/05	1	24.14	0	0.00	24.12	1	61	1.63%
2018/01/02	2	23.63	2	23.80	23.69	0	62	0.00%