台橡 (2103)-新光-台中券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.10
漲跌
▲0.20
漲幅
+0.84%
成交量
1,516張
產業
上市橡膠類股▲1.09%
464人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	23	23.96	5	24.00	24.10	18	1,425	1.26%
2024/04/25	15	24.10	0	0.00	23.90	15	1,418	1.06%
2024/04/24	0.1	24.35	1	24.40	24.40	-1	1,399	-0.07%
2024/04/23	1.1	24.30	20	24.31	24.40	-18.9	1,404	-1.35%
2024/04/22	9.3	24.93	10	24.72	24.60	-0.7	1,412	-0.05%
2024/04/19	2.4	24.41	11	24.57	24.40	-8.6	1,358	-0.63%
2024/04/18	2.1	24.70	32	24.76	24.70	-29.9	1,319	-2.27%
2024/04/17	27	24.59	1	24.75	24.60	26	1,270	2.05%
2024/04/16	10	23.75	3	24.00	23.60	7	1,223	0.57%
2024/04/15	40	24.45	6	24.26	24.15	34	1,189	2.86%
2024/04/12	13	24.20	16	24.17	24.20	-3	1,154	-0.26%
2024/04/11	10	23.75	3	23.80	23.80	7	1,109	0.63%
2024/04/10	9	24.05	2	23.95	24.00	7	1,086	0.64%
2024/04/09	0	23.30	10	23.25	23.25	-10	1,025	-0.97%
2024/04/03	0	0.00	0	23.15	23.10	0	1,003	0.00%
2024/04/02	0	23.45	0	0.00	23.35	0	999	0.00%
2024/04/01	2	23.30	0	0.00	23.30	2	994	0.20%
2024/03/29	0	23.05	3	23.25	23.15	-3	986	-0.30%
2024/03/28	1	23.60	0	0.00	23.30	1	974	0.10%
2024/03/27	0	0.00	6	23.46	23.55	-6	971	-0.62%
2024/03/26	0	23.10	0	0.00	23.30	0	960	0.00%
2024/03/25	1	23.05	0	0.00	23.05	1	943	0.11%
2024/03/22	3	23.15	0	0.00	23.10	3	940	0.32%
2024/03/21	1	23.35	0	0.00	23.35	1	941	0.11%
2024/03/20	3	23.35	3	23.30	23.40	0	958	0.00%
2024/03/19	8	23.32	23	23.31	23.25	-15	943	-1.59%
2024/03/18	0	22.95	5	22.70	22.95	-5	906	-0.55%
2024/03/15	22	22.87	0	0.00	22.55	22	898	2.45%
2024/03/14	0	23.00	0	0.00	22.95	0	880	0.00%
2024/03/13	0	22.89	0	0.00	22.85	0	865	0.00%
2024/03/12	1	22.95	0	0.00	22.95	1	859	0.12%
2024/03/11	0	0.00	9	22.95	22.95	-9	864	-1.04%
2024/03/07	4	22.65	0	0.00	22.80	4	829	0.48%
2024/03/06	3	22.70	2	22.65	22.70	1	809	0.12%
2024/03/05	1	22.70	5	22.95	22.70	-4	800	-0.50%
2024/03/04	1	23.00	2	22.90	22.85	-1	793	-0.13%
2024/03/01	9	22.90	0	0.00	22.85	9	788	1.14%
2024/02/29	0.1	22.95	0	0.00	22.80	0.1	786	0.01%
2024/02/27	7	22.80	0	0.00	22.80	7	775	0.90%
2024/02/22	15	23.40	0	0.00	23.35	15	745	2.01%
2024/02/21	0	23.35	5	23.40	23.45	-5	740	-0.67%
2024/02/20	10	23.52	1	23.45	23.35	9	723	1.24%
2024/02/19	1.3	23.37	1	23.40	23.45	0.3	690	0.04%
2024/02/16	0	0.00	5	22.95	22.90	-5	667	-0.75%
2024/02/15	0	0.00	25	22.49	22.50	-25	656	-3.81%
2024/02/05	1	22.15	0	0.00	22.40	1	647	0.15%
2024/02/01	1	22.40	0	0.00	22.40	1	646	0.15%
2024/01/31	11	22.15	0	0.00	22.10	11	645	1.70%
2024/01/30	5	22.10	0	0.00	22.10	5	644	0.78%
2024/01/29	1	22.40	0	0.00	22.50	1	623	0.16%
2024/01/24	1	22.35	8	22.44	22.40	-7	595	-1.17%
2024/01/23	23	22.30	8	22.35	22.25	15	590	2.54%
2024/01/22	20	22.20	0	0.00	22.15	20	583	3.43%
2024/01/18	2	22.33	0	0.00	22.30	2	560	0.36%
2024/01/17	13	22.65	0	0.00	22.45	13	549	2.37%
2024/01/16	10	23.02	0	0.00	22.95	10	527	1.90%
2024/01/15	0	0.00	8	23.63	23.55	-8	519	-1.54%
2024/01/12	0	0.00	0.4	23.75	23.70	-0.4	516	-0.08%
2024/01/11	8	23.80	0	0.00	23.80	8	516	1.55%
2024/01/10	1	23.75	8	23.90	23.75	-7	577	-1.21%
2024/01/09	2	23.98	0	0.00	23.95	2	584	0.34%
2024/01/08	0	0.00	4	24.35	24.15	-4	583	-0.69%
2024/01/05	1	24.15	0	0.00	24.30	1	590	0.17%
2024/01/02	8	24.38	0	0.00	24.35	8	601	1.33%
2023/12/29	3	24.20	0	0.00	24.10	3	594	0.50%
2023/12/28	1	24.25	1	24.20	24.30	0	604	0.00%
2023/12/20	0	0.00	8	24.15	24.40	-8	601	-1.33%
2023/12/19	0	0.00	4	24.05	24.00	-4	599	-0.67%
2023/12/15	12	24.30	3	24.37	24.50	9	597	1.51%
2023/12/13	2	23.70	4	23.65	23.60	-2	588	-0.34%
2023/12/08	1	23.90	1	24.00	23.80	0	629	0.00%
2023/12/07	2	23.85	1	23.90	23.90	1	625	0.16%
2023/12/01	7	24.00	0	0.00	24.00	7	604	1.16%
2023/11/30	0	0.00	3	24.05	24.00	-3	610	-0.49%
2023/11/29	2	24.25	0	0.00	24.15	2	627	0.32%
2023/11/28	1	24.30	5	24.30	24.30	-4	650	-0.61%
2023/11/24	1	24.20	0	0.00	24.25	1	651	0.15%
2023/11/21	2	24.08	0	0.00	24.15	2	652	0.31%
2023/11/20	4	23.96	0	0.00	23.95	4	652	0.61%
2023/11/17	0	0.00	2	24.15	24.20	-2	652	-0.31%
2023/11/16	0	0.00	15	24.04	24.20	-15	647	-2.32%
2023/11/15	11	23.85	0	0.00	24.10	11	642	1.71%
2023/11/10	0	23.35	0	0.00	23.35	0	651	0.00%
2023/11/07	2	23.20	0	0.00	23.20	2	679	0.29%
2023/11/03	0	0.00	2	23.15	23.10	-2	707	-0.28%
2023/11/02	0	0.00	1	23.00	23.00	-1	724	-0.14%
2023/11/01	0	22.82	0	0.00	22.85	0	762	0.00%
2023/10/31	0	0.00	3	22.90	22.90	-3	783	-0.38%
2023/10/27	0	0.00	4	23.04	23.00	-4	810	-0.49%
2023/10/25	2	22.90	0	0.00	23.00	2	825	0.24%
2023/10/24	3	22.90	0	0.00	22.95	3	832	0.36%
2023/10/23	7	23.09	0	0.00	22.85	7	834	0.84%
2023/10/18	2	23.30	0	0.00	23.75	2	850	0.24%
2023/10/17	2.5	23.82	0.3	23.75	23.65	2.2	795	0.28%
2023/10/16	0	0.00	11	23.72	24.10	-11	800	-1.37%
2023/10/13	4	23.65	2	23.85	23.90	2	803	0.25%
2023/10/12	0	0.00	8	23.86	24.05	-8	801	-1.00%
2023/10/11	2	23.60	4.9	23.63	23.65	-2.9	799	-0.36%
2023/10/06	0	0.00	3	23.48	23.60	-3	803	-0.37%
2023/10/05	11.1	23.36	0.3	23.45	23.35	10.8	807	1.34%
2023/10/04	7.1	23.30	0	0.00	23.25	7.1	821	0.86%
2023/10/03	5.1	23.60	2	23.60	23.80	3.1	819	0.38%
2023/10/02	4	23.53	60	23.50	23.60	-56	827	-6.77%
2023/09/27	0	23.70	0	0.00	23.60	0	854	0.00%
2023/09/26	2.1	23.83	0	0.00	23.75	2.1	863	0.24%
2023/09/25	0	0.00	9.4	24.05	24.10	-9.4	863	-1.09%
2023/09/21	4	24.10	0	0.00	24.10	4	887	0.45%
2023/09/20	1	24.60	0	0.00	24.55	1	901	0.11%
2023/09/19	61	24.58	4	24.51	24.65	57	917	6.21%
2023/09/18	3	24.15	0.1	24.15	24.10	2.9	919	0.32%
2023/09/15	1.1	23.96	0.1	24.05	24.15	1	916	0.10%
2023/09/14	1	24.20	0	0.00	24.25	1	898	0.11%
2023/09/13	0.1	24.30	1	24.55	24.45	-0.9	914	-0.09%
2023/09/08	0.2	24.23	1	24.20	24.30	-0.8	986	-0.08%
2023/09/07	1.1	24.35	3	24.30	24.30	-1.9	992	-0.19%
2023/09/06	1	24.60	0	0.00	24.60	1	996	0.10%
2023/09/05	4.1	24.90	4.2	24.80	24.75	-0.1	1,000	-0.01%
2023/09/04	1.1	24.84	13	24.80	24.90	-11.9	1,003	-1.18%
2023/09/01	0	0.00	10	24.38	24.55	-10	994	-1.01%
2023/08/31	0.1	23.59	0	0.00	23.55	0.1	978	0.01%
2023/08/30	0.1	23.54	0	0.00	23.65	0.1	1,009	0.01%
2023/08/29	3	23.47	0	0.00	23.45	3	1,039	0.29%
2023/08/28	5.1	23.50	0	0.00	23.60	5.1	1,080	0.47%
2023/08/25	0.2	23.40	0	0.00	23.45	0.2	1,124	0.02%
2023/08/24	2	23.20	0	0.00	23.15	2	1,183	0.17%
2023/08/23	3	23.30	0	0.00	23.30	3	1,219	0.25%
2023/08/18	1	23.20	0	0.00	23.40	1	1,341	0.07%
2023/08/17	7	23.11	0	0.00	23.15	7	1,357	0.52%
2023/08/16	2	23.20	0	0.00	23.40	2	1,363	0.15%
2023/08/15	10	23.53	0	0.00	23.50	10	1,361	0.74%
2023/08/14	1.4	23.68	0	0.00	23.65	1.4	1,370	0.10%
2023/08/11	0	0.00	11	24.05	24.10	-11	1,372	-0.80%
2023/08/10	23.4	24.08	1	24.05	24.10	22.4	1,376	1.63%
2023/08/09	6.2	24.10	0	0.00	24.10	6.2	1,370	0.45%
2023/08/08	2	24.35	1	24.35	24.35	1	1,370	0.08%
2023/08/07	4	24.38	0	0.00	24.65	4	1,388	0.29%
2023/08/04	11.2	24.79	0	0.00	24.80	11.2	1,362	0.83%
2023/08/02	0	0.00	1	25.10	25.00	-1	1,370	-0.07%
2023/08/01	3.2	25.05	0	0.00	25.10	3.2	1,364	0.24%
2023/07/31	2.2	25.30	2	25.15	25.10	0.2	1,377	0.01%
2023/07/28	3.1	25.29	2	25.30	25.25	1.1	1,383	0.08%
2023/07/27	6	24.98	1	25.00	25.15	5	1,383	0.36%
2023/07/26	0	24.95	0	0.00	24.80	0	1,393	0.00%
2023/07/25	2.1	24.83	0	0.00	24.85	2.1	1,392	0.15%
2023/07/24	0	24.95	0	0.00	24.85	0	1,406	0.00%
2023/07/21	0	25.10	0	0.00	25.10	0	1,400	0.00%
2023/07/20	11.2	25.05	0	0.00	25.10	11.2	1,401	0.80%
2023/07/19	0	25.15	0	0.00	25.00	0	1,402	0.00%
2023/07/18	5.1	25.25	4	25.20	25.20	1.1	1,410	0.08%
2023/07/17	1	25.25	0	0.00	25.45	1	1,428	0.07%
2023/07/14	0.3	25.37	2	25.25	25.25	-1.7	1,427	-0.12%
2023/07/13	0	25.30	0	0.00	25.20	0	1,428	0.00%
2023/07/12	1	25.25	0	0.00	25.20	1	1,426	0.07%
2023/07/11	0	0.00	2	25.35	25.25	-2	1,425	-0.14%
2023/07/10	0	25.30	8	25.20	25.15	-8	1,413	-0.56%
2023/07/07	8.2	25.30	3	25.27	25.30	5.2	1,407	0.37%
2023/07/06	8.3	25.26	1	25.35	25.25	7.3	1,397	0.53%
2023/07/05	12.1	25.60	0	0.00	25.55	12.1	1,374	0.88%
2023/07/04	1.1	25.71	0.3	25.80	25.65	0.9	1,369	0.06%
2023/07/03	0	0.00	5	25.80	25.80	-5	1,365	-0.37%
2023/06/30	0.1	25.80	0	0.00	25.70	0.1	1,361	0.01%
2023/06/29	5.3	25.76	17	25.78	25.60	-11.7	1,363	-0.86%
2023/06/28	0	0.00	20	26.78	26.70	-20	1,352	-1.48%
2023/06/27	1	26.80	10	26.77	26.75	-9	1,343	-0.67%
2023/06/26	11	26.70	2	26.70	26.65	9	1,330	0.68%
2023/06/21	4	26.80	0	0.00	26.85	4	1,329	0.30%
2023/06/20	3	26.73	12	26.73	26.75	-9	1,330	-0.68%
2023/06/19	16	26.72	5	26.70	26.70	11	1,327	0.83%
2023/06/16	13.8	26.77	54.3	26.80	26.90	-40.5	1,306	-3.10%
2023/06/15	18.1	26.20	0	0.00	26.25	18.1	1,272	1.42%
2023/06/14	3	26.25	1.1	26.30	26.30	1.9	1,406	0.14%
2023/06/13	9.2	26.18	11.1	26.13	26.25	-1.9	1,434	-0.13%
2023/06/12	6	26.10	0	0.00	26.15	6	1,444	0.42%
2023/06/09	7.1	26.10	0	0.00	26.15	7.1	1,472	0.48%
2023/06/08	2	26.20	0	0.00	26.20	2	1,523	0.13%
2023/06/07	3	26.15	10	26.20	26.15	-7	1,607	-0.44%
2023/06/06	0.1	26.04	0	0.00	26.05	0.1	1,609	0.01%
2023/06/05	12.2	25.99	15	26.10	26.05	-2.8	1,613	-0.17%
2023/06/02	9.2	25.56	23	25.63	25.65	-13.8	1,593	-0.87%
2023/06/01	19.2	25.45	0	0.00	25.55	19.2	1,578	1.22%
2023/05/31	1.2	25.32	5	25.30	25.50	-3.8	1,557	-0.24%
2023/05/30	13.8	25.45	11	25.40	25.40	2.8	1,523	0.18%
2023/05/29	25.1	25.86	5.1	25.87	25.80	20	1,485	1.35%
2023/05/26	20	25.94	1	25.95	25.95	19	1,457	1.30%
2023/05/25	12	26.13	0	0.00	26.10	12	1,426	0.84%
2023/05/24	7	26.36	0.2	26.50	26.50	6.8	1,392	0.49%
2023/05/23	13	26.44	7.7	26.55	26.55	5.3	1,374	0.38%
2023/05/22	3.1	26.59	10.5	26.65	26.55	-7.4	1,354	-0.55%
2023/05/19	2.1	26.60	3	26.48	26.75	-0.9	1,354	-0.07%
2023/05/18	2	26.65	0	0.00	26.50	2	1,381	0.14%
2023/05/17	2	26.70	0	0.00	26.75	2	1,371	0.15%
2023/05/16	1	26.20	1	26.45	26.65	0	1,363	0.00%
2023/05/15	0.2	26.30	0	0.00	26.35	0.2	1,361	0.01%
2023/05/12	3.5	26.57	0	0.00	26.30	3.5	1,374	0.25%
2023/05/11	3.5	26.57	0	0.00	26.45	3.5	1,392	0.25%
2023/05/10	7	26.77	0	0.00	26.90	7	1,414	0.49%
2023/05/09	11.2	26.79	0.2	26.90	26.80	11	1,477	0.74%
2023/05/08	13.5	27.09	6	27.13	27.10	7.5	1,541	0.49%
2023/05/05	8.4	27.16	4.4	27.36	27.15	3.9	1,639	0.24%
2023/05/04	3	27.40	0	0.00	27.50	3	1,649	0.18%
2023/05/02	0	0.00	13	27.88	27.90	-13	1,648	-0.79%
2023/04/28	14	27.57	8	27.65	27.75	6	1,650	0.36%
2023/04/27	12	27.51	5	27.55	27.55	7	1,649	0.42%
2023/04/26	13	27.52	9	27.65	27.80	4	1,637	0.24%
2023/04/25	0	0.00	8	27.70	27.80	-8	1,622	-0.49%
2023/04/24	3	27.50	1	27.55	27.75	2	1,628	0.12%
2023/04/21	0.2	27.55	5	27.55	27.35	-4.8	1,629	-0.30%
2023/04/20	4	27.80	4	27.78	27.65	0	1,619	0.00%
2023/04/19	5	28.05	1	28.05	28.00	4	1,608	0.25%
2023/04/18	5	28.20	0	0.00	28.05	5	1,623	0.31%
2023/04/14	0	0.00	1	28.20	28.25	-1	1,621	-0.06%
2023/04/12	0	0.00	5	28.30	28.25	-5	1,620	-0.31%
2023/04/11	7	28.10	0	0.00	28.10	7	1,624	0.43%
2023/04/10	1	28.15	0	0.00	28.15	1	1,629	0.06%
2023/03/31	2	28.25	0	0.00	28.20	2	1,627	0.12%
2023/03/30	0.5	28.31	0	0.00	28.35	0.5	1,624	0.03%
2023/03/29	0	0.00	8	28.32	28.30	-8	1,617	-0.49%
2023/03/28	1	27.95	8	28.05	28.10	-7	1,622	-0.43%
2023/03/24	0	27.80	5	28.00	27.75	-5	1,624	-0.31%
2023/03/23	0	0.00	2	27.65	27.65	-2	1,623	-0.12%
2023/03/22	11	27.65	1	27.65	27.65	10	1,633	0.61%
2023/03/21	3.2	27.60	0	0.00	27.55	3.2	1,649	0.19%
2023/03/20	10.1	27.74	2	28.00	27.45	8.1	1,674	0.48%
2023/03/17	7.2	28.53	27.1	28.30	28.15	-19.9	1,651	-1.21%
2023/03/16	1.4	26.90	0	0.00	26.90	1.4	1,515	0.09%
2023/03/15	0	27.40	0	0.00	27.45	0	1,493	0.00%
2023/03/14	1	27.01	0	0.00	27.30	1	1,499	0.07%
2023/03/13	7.1	27.35	0	0.00	27.45	7.1	1,502	0.47%
2023/03/10	28	28.19	0	0.00	27.85	28	1,449	1.93%
2023/03/09	5	29.62	1	29.65	29.60	4	1,374	0.29%
2023/03/08	1	29.60	1	29.60	29.65	0	1,383	0.00%
2023/03/07	0	29.40	3	29.63	29.60	-3	1,374	-0.22%
2023/03/06	8	29.54	1	29.65	29.35	7	1,362	0.51%
2023/03/03	0	0.00	15	29.16	29.40	-15	1,348	-1.11%
2023/03/02	0	28.90	0	0.00	28.90	0	1,333	0.00%
2023/03/01	2.2	28.75	1	28.75	28.75	1.2	1,325	0.09%
2023/02/23	1	29.50	4	29.40	29.20	-3	1,287	-0.23%
2023/02/22	0	28.85	13	28.97	29.10	-13	1,279	-1.02%
2023/02/21	0	29.15	0	0.00	29.15	0	1,262	0.00%
2023/02/20	0.1	29.15	0	0.00	29.05	0.1	1,266	0.01%
2023/02/17	1.1	28.67	2	28.60	28.95	-0.9	1,271	-0.07%
2023/02/16	3.5	28.85	0	0.00	28.80	3.5	1,273	0.28%
2023/02/15	3.2	29.30	0	0.00	29.25	3.2	1,247	0.26%
2023/02/14	2.5	29.34	9	29.39	29.45	-6.5	1,250	-0.52%
2023/02/13	2.1	28.86	1	29.00	28.80	1.1	1,248	0.09%
2023/02/10	0.3	28.88	5.4	28.94	28.70	-5.2	1,251	-0.41%
2023/02/09	3.3	29.72	18	29.32	29.10	-14.7	1,243	-1.18%
2023/02/08	1.1	29.79	1	30.00	29.75	0.1	1,215	0.00%
2023/02/07	11.1	30.17	11	30.05	29.80	0.1	1,162	0.01%
2023/02/06	20.1	30.10	32	30.05	29.90	-11.9	1,096	-1.09%
2023/02/03	34.3	29.73	38	29.64	29.60	-3.7	1,007	-0.37%
2023/02/02	2	28.65	6	28.81	28.55	-4	901	-0.44%
2023/02/01	0	0.00	1	28.15	28.00	-1	872	-0.11%
2023/01/31	0	0.00	1	28.05	28.20	-1	865	-0.12%
2023/01/30	0.1	28.11	7	28.17	28.10	-6.9	863	-0.80%
2023/01/17	0	0.00	5	27.90	27.85	-5	852	-0.59%
2023/01/16	0	0.00	2	27.65	27.80	-2	856	-0.23%
2023/01/13	2	27.30	0	0.00	27.30	2	858	0.23%
2023/01/11	0.1	27.20	0	0.00	27.40	0.1	932	0.01%
2023/01/05	0	0.00	0	27.60	27.60	0	917	0.00%
2023/01/04	1.2	27.42	0	27.30	27.50	1.2	923	0.13%
2022/12/28	0.1	26.75	0	0.00	26.95	0.1	936	0.01%
2022/12/23	1.2	26.82	0	0.00	26.95	1.2	948	0.13%
2022/12/22	0.1	27.25	6	27.15	27.25	-5.9	952	-0.62%
2022/12/21	0	0.00	1	27.05	26.95	-1	974	-0.10%
2022/12/20	0	0.00	1	27.50	26.90	-1	991	-0.10%
2022/12/16	6	27.95	0	0.00	27.95	6	988	0.61%
2022/12/14	6	28.06	1	28.20	28.00	5	982	0.51%
2022/12/13	5	27.85	0	0.00	27.85	5	963	0.52%
2022/12/07	1	27.45	10	27.40	27.20	-9	931	-0.97%
2022/12/05	5	27.70	10	27.70	28.10	-5	900	-0.56%
2022/12/02	0	0.00	12	27.25	27.40	-12	867	-1.38%
2022/11/30	0	0.00	11	27.38	27.60	-11	857	-1.28%
2022/11/29	21	27.02	0	0.00	27.20	21	841	2.49%
2022/11/25	1	26.80	0	0.00	26.80	1	852	0.12%
2022/11/21	1	26.55	0	0.00	26.50	1	890	0.11%
2022/11/18	2	26.88	0	0.00	26.70	2	909	0.22%
2022/11/17	0	27.05	0	0.00	27.05	0	923	0.00%
2022/11/16	0	0.00	1	26.95	26.75	-1	923	-0.11%
2022/11/10	1	26.40	2	26.40	26.40	-1	893	-0.11%
2022/11/09	0	0.00	2	26.85	26.75	-2	890	-0.22%
2022/11/07	2	26.73	3	26.65	26.70	-1	898	-0.11%
2022/11/03	1	26.70	0	0.00	26.75	1	912	0.11%
2022/11/02	0	0.00	12	26.98	27.10	-12	929	-1.29%
2022/10/28	4	26.46	0	0.00	26.40	4	964	0.41%
2022/10/27	13	26.65	2	26.58	26.55	11	975	1.13%
2022/10/26	1	26.45	0	0.00	26.35	1	993	0.10%
2022/10/25	2	26.53	0	0.00	26.35	2	1,013	0.20%
2022/10/21	0	0.00	2	26.90	26.60	-2	1,023	-0.20%
2022/10/20	2	27.35	2	27.05	27.20	0	1,023	0.00%
2022/10/19	6	26.88	4	26.80	26.75	2	968	0.21%
2022/10/18	0	0.00	1	26.65	26.85	-1	966	-0.10%
2022/10/12	1	26.70	0	26.50	26.60	1	1,087	0.09%
2022/10/05	7	26.90	8	26.74	26.70	-1	1,258	-0.08%
2022/10/04	5	26.50	0	0.00	26.45	5	1,310	0.38%
2022/09/29	2	25.40	0	0.00	25.65	2	1,350	0.15%
2022/09/28	5	25.29	1	25.50	25.10	4	1,376	0.29%
2022/09/27	2	26.05	0	0.00	26.10	2	1,369	0.15%
2022/09/26	9	26.27	2	26.18	26.20	7	1,369	0.51%
2022/09/21	3	27.50	0	0.00	27.30	3	1,418	0.21%
2022/09/20	10	27.80	0	0.00	27.80	10	1,422	0.70%
2022/09/16	10	28.49	10	28.05	28.05	0	1,461	0.00%
2022/09/15	0	0.00	2	28.00	28.25	-2	1,487	-0.13%
2022/09/14	1	27.60	0	0.00	27.65	1	1,520	0.07%
2022/09/13	0	0.00	2	28.10	28.05	-2	1,572	-0.13%
2022/09/12	0	0.00	1	27.90	28.00	-1	1,599	-0.06%
2022/09/08	0	0.00	10	27.20	27.65	-10	1,630	-0.61%
2022/09/07	1	27.20	0	0.00	27.00	1	1,706	0.06%
2022/09/06	2	27.55	2	27.73	27.65	0	1,712	0.00%
2022/09/02	1	28.00	15	27.97	27.90	-14	1,730	-0.81%
2022/09/01	5	27.83	3	27.85	27.85	2	1,736	0.12%
2022/08/31	17	28.16	0	0.00	28.20	17	1,728	0.98%
2022/08/30	2	28.33	6	28.33	28.30	-4	1,720	-0.23%
2022/08/29	0	0.00	8	28.29	28.40	-8	1,721	-0.46%
2022/08/26	6	29.06	1	28.95	28.90	5	1,715	0.29%
2022/08/25	2	29.10	5	29.04	29.25	-3	1,722	-0.17%
2022/08/24	6	28.73	2	28.68	28.75	4	1,714	0.23%
2022/08/23	0	0.00	1	28.25	28.25	-1	1,718	-0.06%
2022/08/19	0	0.00	7	28.25	28.20	-7	1,722	-0.41%
2022/08/18	1	28.00	1	27.95	28.10	0	1,721	0.00%
2022/08/17	11	28.11	8	28.13	28.00	3	1,723	0.17%
2022/08/16	0	0.00	2	28.33	28.25	-2	1,725	-0.12%
2022/08/15	1	28.05	0	0.00	28.15	1	1,721	0.06%
2022/08/12	1	27.90	0	0.00	27.75	1	1,716	0.06%
2022/08/11	2	27.70	0	0.00	27.60	2	1,720	0.12%
2022/08/10	5	27.69	0	0.00	27.65	5	1,729	0.29%
2022/08/09	8	27.46	6	27.38	27.40	2	1,727	0.12%
2022/08/08	7	26.87	16	26.77	27.10	-9	1,729	-0.52%
2022/08/05	20	26.63	11	26.56	26.75	9	1,727	0.52%
2022/08/04	0	0.00	8	25.71	25.90	-8	1,731	-0.46%
2022/08/03	3	26.00	4	26.04	25.75	-1	1,764	-0.06%
2022/08/02	0	0.00	3	25.92	26.35	-3	1,776	-0.17%
2022/08/01	0	0.00	3	26.35	26.30	-3	1,811	-0.17%
2022/07/29	1	25.55	1	25.55	25.85	0	1,815	0.00%
2022/07/28	0.1	25.55	0	0.00	25.45	0.1	1,807	0.01%
2022/07/27	1	25.40	0	0.00	25.40	1	1,812	0.06%
2022/07/26	3	25.55	1	25.55	25.45	2	1,807	0.11%
2022/07/25	1	25.55	0	0.00	25.50	1	1,807	0.06%
2022/07/21	0	25.25	8	25.20	25.50	-8	1,833	-0.44%
2022/07/20	8	25.34	0.1	25.70	25.05	8	1,841	0.43%
2022/07/19	9.1	25.30	3	25.39	25.35	6.1	1,840	0.33%
2022/07/18	14.1	27.15	22.1	27.83	28.10	-7.9	1,766	-0.45%
2022/07/15	10	26.93	8	27.05	27.00	2	1,710	0.12%
2022/07/14	16.1	26.83	16	27.00	27.00	0.1	1,724	0.00%
2022/07/13	15	27.00	0	0.00	26.80	15	1,730	0.87%
2022/07/12	12.1	26.99	1	27.05	26.65	11.1	1,762	0.63%
2022/07/11	6	27.88	0	0.00	27.95	6	1,728	0.35%
2022/07/08	10	28.36	6	28.75	28.30	4	1,733	0.23%
2022/07/07	7	28.34	0	0.00	28.40	7	1,754	0.40%
2022/07/06	10.1	28.36	8	28.41	28.25	2.1	1,774	0.12%
2022/07/05	0	0.00	2	29.60	29.40	-2	1,777	-0.11%
2022/07/04	0	28.85	0	0.00	28.95	0	1,817	0.00%
2022/07/01	0	29.25	0	0.00	28.95	0	1,861	0.00%
2022/06/30	91	29.96	86	29.58	29.65	5	1,874	0.27%
2022/06/28	1	30.85	0	0.00	30.70	1	1,857	0.05%
2022/06/24	5	30.90	14	31.20	31.35	-9	1,867	-0.48%
2022/06/23	2	30.75	1	30.60	30.35	1	1,870	0.05%
2022/06/22	15	31.41	4	31.54	30.95	11	1,867	0.59%
2022/06/21	7	31.95	14	31.69	31.95	-7	1,846	-0.38%
2022/06/20	0	30.90	1	30.70	30.40	-1	1,819	-0.05%
2022/06/17	8	30.83	8	31.08	31.20	0	1,817	0.00%
2022/06/16	33	31.54	26	31.27	31.20	7	1,813	0.39%
2022/06/14	0	0.00	3	29.80	30.10	-3	1,838	-0.16%
2022/06/10	2	30.93	1	30.90	30.80	1	1,933	0.05%
2022/06/08	5	30.70	5	30.65	30.55	0	1,992	0.00%
2022/06/07	2	30.50	5	30.35	30.45	-3	2,014	-0.15%
2022/06/06	5	30.55	2	30.60	30.60	3	2,061	0.15%
2022/06/02	3	30.45	0	0.00	30.55	3	2,134	0.14%
2022/06/01	8.3	30.16	11	30.15	30.15	-2.7	2,217	-0.12%
2022/05/31	1	30.25	0	0.00	29.90	1	2,267	0.04%
2022/05/30	12	30.08	0	0.00	30.10	12	2,265	0.53%
2022/05/27	0	0.00	3.1	29.95	29.95	-3.1	2,318	-0.13%
2022/05/26	0.1	30.15	0	0.00	29.90	0.1	2,368	0.00%
2022/05/23	5	30.05	0	0.00	30.10	5	2,468	0.20%
2022/05/20	7	29.96	0	0.00	29.95	7	2,550	0.27%
2022/05/19	16	29.39	14	29.56	29.65	2	2,629	0.08%
2022/05/18	2	29.85	4	29.85	30.20	-2	2,731	-0.07%
2022/05/17	0	0.00	6.2	29.46	29.60	-6.2	2,776	-0.22%
2022/05/16	15.2	28.96	68.4	29.03	29.10	-53.2	2,816	-1.89%
2022/05/13	4	29.18	13	29.24	29.25	-9	2,841	-0.32%
2022/05/12	3.4	28.92	2	28.60	28.60	1.4	2,871	0.05%
2022/05/11	29.4	29.16	37	29.00	29.00	-7.6	2,876	-0.26%
2022/05/10	6	29.23	6	29.58	29.80	0	2,895	0.00%
2022/05/09	27.3	29.87	15	29.65	29.65	12.3	2,956	0.42%
2022/05/06	5.4	31.27	1	31.10	31.20	4.4	2,934	0.15%
2022/05/04	0	0.00	0	32.25	32.15	0	3,029	0.00%
2022/05/03	3	31.75	4	31.80	32.10	-1	3,104	-0.03%
2022/04/29	0	0.00	6	32.00	32.20	-6	3,179	-0.19%
2022/04/28	0	0.00	11.6	31.89	32.05	-11.6	3,244	-0.36%
2022/04/27	4	31.00	4	31.25	31.20	0	3,288	0.00%
2022/04/26	0	0.00	9	32.01	32.05	-9	3,285	-0.27%
2022/04/25	18.1	31.76	6	31.93	31.60	12.1	3,323	0.36%
2022/04/22	0	33.05	4	32.85	32.90	-4	3,317	-0.12%
2022/04/21	9	33.31	0	0.00	33.20	9	3,361	0.27%
2022/04/20	3	32.80	0	0.00	33.00	3	3,381	0.09%
2022/04/19	3	31.73	0	0.00	32.25	3	3,375	0.09%
2022/04/18	14.4	31.36	5	31.60	31.30	9.4	3,385	0.28%
2022/04/15	6	32.63	0	0.00	32.50	6	3,484	0.17%
2022/04/14	1.2	33.13	0	0.00	33.05	1.2	3,565	0.03%
2022/04/13	3	33.05	3	33.00	32.95	0	3,656	0.00%
2022/04/12	0.1	32.54	2	32.63	32.85	-1.9	3,744	-0.05%
2022/04/11	4.5	32.78	0	0.00	32.75	4.5	3,819	0.12%
2022/04/08	11	33.15	0	0.00	33.10	11	3,918	0.28%
2022/04/07	66	33.94	1	33.45	33.25	65	4,113	1.58%
2022/04/06	2	34.15	0	0.00	34.15	2	4,533	0.04%
2022/04/01	2	34.60	0	0.00	34.60	2	4,558	0.04%
2022/03/31	4	34.70	0	0.00	34.90	4	4,659	0.09%
2022/03/30	0	34.65	0	0.00	34.80	0	4,819	0.00%
2022/03/29	14	34.55	4	34.55	34.35	10	4,963	0.20%
2022/03/25	5	34.65	5	34.55	34.55	0	6,292	0.00%
2022/03/24	3	34.40	1	34.30	34.45	2	6,985	0.03%
2022/03/23	13	34.62	15	34.57	34.50	-2	7,378	-0.03%
2022/03/22	12	34.43	10	34.45	34.55	2	7,612	0.03%
2022/03/21	19.1	34.34	2	34.53	34.35	17.1	7,692	0.22%
2022/03/18	5	34.40	1	34.30	34.10	4	7,730	0.05%
2022/03/17	5.1	34.36	0	0.00	34.60	5.1	7,738	0.07%
2022/03/16	0.1	33.77	0	0.00	33.90	0.1	7,717	0.00%
2022/03/15	2	33.60	2	33.75	33.60	0	7,725	0.00%
2022/03/14	2	34.75	0	0.00	34.45	2	7,762	0.03%
2022/03/11	0	0.00	1	34.20	34.20	-1	7,854	-0.01%
2022/03/10	1	34.10	1	34.25	34.20	0	7,918	0.00%
2022/03/09	3	33.70	3	33.97	33.85	0	7,905	0.00%
2022/03/08	9	32.97	6	32.83	32.80	3	7,891	0.04%
2022/03/07	11	33.62	28	34.14	33.65	-17	7,848	-0.22%
2022/03/04	9	35.07	7	35.01	35.00	2	7,787	0.03%
2022/03/03	4	35.40	0	0.00	35.40	4	7,778	0.05%
2022/03/02	11	35.29	0	0.00	35.15	11	7,793	0.14%
2022/03/01	6	35.92	0	0.00	35.65	6	7,769	0.08%
2022/02/25	2	35.33	1	35.30	35.20	1	7,762	0.01%
2022/02/24	15	35.32	12	35.53	35.20	3	7,744	0.04%
2022/02/23	1	35.50	0	0.00	35.60	1	7,694	0.01%
2022/02/22	2	35.78	1	35.55	35.55	1	7,703	0.01%
2022/02/21	7	35.62	3	35.85	36.05	4	7,652	0.05%
2022/02/18	19	35.92	62	36.73	35.85	-43	7,626	-0.56%
2022/02/17	7.1	36.77	7	37.20	36.60	0.1	7,579	0.00%
2022/02/16	6	37.26	0	0.00	37.15	6	7,607	0.08%
2022/02/15	13	37.23	0	0.00	37.25	13	7,691	0.17%
2022/02/14	5	37.67	5	37.64	37.45	0	7,768	0.00%
2022/02/11	6	38.80	19	38.66	38.60	-13	7,823	-0.17%
2022/02/10	6	38.78	1	39.20	38.75	5	7,883	0.06%
2022/02/09	7	39.29	2.1	38.50	39.30	4.9	7,906	0.06%
2022/02/08	0.1	37.65	0.3	37.92	38.00	-0.2	7,954	0.00%
2022/02/07	4.2	37.51	1	37.90	37.70	3.2	7,959	0.04%
2022/01/26	4	37.24	1	37.30	37.10	3	7,933	0.04%
2022/01/25	2.1	37.65	11	38.27	37.75	-8.9	7,908	-0.11%
2022/01/24	21	37.92	40	37.65	38.55	-19	7,861	-0.24%
2022/01/21	15	38.58	13.2	38.54	38.00	1.8	7,866	0.02%
2022/01/20	0	0.00	1.2	38.61	38.65	-1.2	7,824	-0.02%
2022/01/19	2	37.85	3	37.90	37.90	-1	7,783	-0.01%
2022/01/18	2	38.10	6	38.14	38.00	-4	7,770	-0.05%
2022/01/17	0	0.00	2.2	37.49	37.55	-2.2	7,741	-0.03%
2022/01/14	10.1	36.96	9	37.03	36.90	1.1	7,750	0.01%
2022/01/13	1.2	37.94	1	38.05	37.90	0.2	7,807	0.00%
2022/01/12	0	0.00	1.2	38.31	38.35	-1.2	7,810	-0.02%
2022/01/11	6.1	38.02	3	37.83	37.80	3.1	7,822	0.04%
2022/01/10	125.1	38.33	75.3	38.36	38.15	49.8	7,895	0.63%	大買/
2022/01/07	43.2	39.59	13	39.64	39.70	30.2	7,741	0.39%
2022/01/06	4	39.00	23	39.61	39.15	-19	7,681	-0.25%
2022/01/05	27	38.94	12	38.98	38.80	15	7,592	0.20%
2022/01/04	68.1	39.73	62	39.56	39.30	6.1	7,498	0.08%
2022/01/03	17	40.40	20.3	40.25	40.05	-3.3	7,440	-0.04%
2021/12/30	90.2	40.58	79	40.64	40.40	11.2	7,362	0.15%
2021/12/29	394	42.94	483.2	42.22	42.05	-89.2	7,150	-1.25%	大買/大賣/
2021/12/28	8.1	41.14	4.1	41.23	41.30	4.1	6,705	0.06%
2021/12/27	34	41.26	16	41.30	41.25	18	6,676	0.27%
2021/12/24	49.9	40.83	12	40.87	40.50	37.9	6,601	0.57%
2021/12/23	30.3	41.54	55.2	41.58	41.55	-25	6,458	-0.39%
2021/12/22	125.1	41.60	73.3	41.50	41.55	51.8	6,345	0.82%	大買/
2021/12/21	678.4	42.02	641.8	42.32	42.95	36.5	6,141	0.59%	大買/大賣/
2021/12/20	149.2	40.19	250.4	40.69	41.80	-101.2	5,051	-2.00%	大買/大賣/鉅額交易
2021/12/17	109.4	37.42	49	37.84	38.00	60.4	4,349	1.39%	大買/
2021/12/16	36.3	36.12	60.2	35.92	36.65	-23.9	3,951	-0.60%
2021/12/15	5	34.77	10	35.03	34.90	-5	3,727	-0.13%
2021/12/14	4	34.78	5	35.01	34.85	-1	3,665	-0.03%
2021/12/13	2	35.05	8	34.92	34.85	-6	3,670	-0.16%
2021/12/10	2	34.60	3	34.72	34.30	-1	3,654	-0.03%
2021/12/09	4	34.98	21	35.02	34.95	-17	3,610	-0.47%
2021/12/08	28	34.96	59	35.00	34.70	-31	3,563	-0.87%
2021/12/07	21.1	34.54	33	34.28	34.50	-11.9	3,489	-0.34%
2021/12/06	12	33.59	16	33.54	33.85	-4	3,393	-0.12%
2021/12/02	12	32.85	0	0.00	32.70	12	3,335	0.36%
2021/12/01	1	32.35	0	0.00	32.70	1	3,324	0.03%
2021/11/29	0	31.85	0	0.00	32.10	0	3,293	0.00%
2021/11/26	1	32.85	21	32.57	32.30	-20	3,271	-0.61%
2021/11/25	12	33.18	2	33.10	33.10	10	3,252	0.31%
2021/11/24	1	32.95	21	32.65	32.90	-20	3,237	-0.62%
2021/11/23	11	32.25	13	32.20	32.25	-2	3,213	-0.06%
2021/11/22	10	32.40	22	32.41	32.50	-12	3,217	-0.37%
2021/11/19	7	32.54	10	32.20	32.20	-3	3,247	-0.09%
2021/11/18	2	32.65	1	32.50	32.60	1	3,277	0.03%
2021/11/17	18	33.42	16.1	33.41	32.90	1.9	3,274	0.06%
2021/11/16	8	32.84	56	32.92	32.95	-48	3,260	-1.47%
2021/11/15	51	32.37	7	32.49	32.95	44	3,218	1.37%
2021/11/12	12	32.33	5.1	32.26	32.50	6.9	3,164	0.22%
2021/11/11	11.1	31.66	7	31.98	31.50	4.1	3,062	0.13%
2021/11/10	23.2	31.70	22	32.23	31.50	1.2	2,982	0.04%
2021/11/09	30	32.06	0.1	32.15	31.85	29.9	2,913	1.03%
2021/11/08	10	32.43	23	32.39	32.35	-13	2,868	-0.45%
2021/11/05	28.1	32.18	36	32.37	31.85	-8	2,822	-0.28%
2021/11/04	6	31.48	3	31.60	31.20	3	2,717	0.11%
2021/11/03	0	0.00	5	31.70	31.95	-5	2,724	-0.18%
2021/11/02	1	31.90	2	32.05	31.35	-1	2,757	-0.04%
2021/11/01	13	31.78	0.1	31.84	31.50	12.9	2,780	0.46%
2021/10/29	13	32.18	13.5	32.11	32.05	-0.5	2,827	-0.02%
2021/10/28	2	30.90	3	30.88	31.30	-1	2,768	-0.04%
2021/10/27	10.2	30.73	3	30.87	30.75	7.2	2,800	0.26%
2021/10/26	2	31.13	0	0.00	30.95	2	2,810	0.07%
2021/10/25	4	30.40	4	30.55	31.05	0	2,828	0.00%
2021/10/22	5	30.95	16	31.03	30.80	-11	2,858	-0.38%
2021/10/21	61	32.38	33	32.00	31.50	28	2,843	0.98%
2021/10/20	12	31.28	8	31.47	31.25	4	2,778	0.14%
2021/10/19	1.1	31.00	14	31.13	30.80	-12.9	2,829	-0.46%
2021/10/18	59	31.12	50.1	31.13	31.05	8.9	2,806	0.32%
2021/10/14	14	29.43	18	29.40	29.40	-4	2,823	-0.14%
2021/10/13	5	30.45	1	30.50	30.00	4	2,855	0.14%
2021/10/12	0	0.00	2	30.45	29.95	-2	2,881	-0.07%
2021/10/08	5	30.69	9.1	30.63	30.35	-4.1	2,948	-0.14%
2021/10/07	3	29.27	18	29.57	29.90	-15	3,047	-0.49%
2021/10/06	9	29.52	3	29.62	29.25	6	3,174	0.19%
2021/10/05	0	0.00	1	29.65	30.20	-1	3,198	-0.03%
2021/10/04	5.6	29.70	2	30.40	29.50	3.6	3,217	0.11%
2021/10/01	6	30.62	10	30.65	30.20	-4	3,246	-0.12%
2021/09/30	7	31.53	1	31.75	31.45	6	3,302	0.18%
2021/09/29	0	0.00	5	31.72	31.35	-5	3,338	-0.15%
2021/09/28	0	0.00	2	31.55	31.65	-2	3,386	-0.06%
2021/09/27	14	31.62	12	31.45	31.45	2	3,594	0.06%
2021/09/24	0	0.00	1	31.10	30.85	-1	3,893	-0.03%
2021/09/17	2	30.73	1	30.90	30.50	1	4,317	0.02%
2021/09/16	3	31.13	9	31.16	31.35	-6	4,325	-0.14%
2021/09/15	0	0.00	28	30.54	30.30	-28	4,343	-0.64%
2021/09/14	1	30.20	18	30.31	30.25	-17	4,429	-0.38%
2021/09/13	0	0.00	3	30.12	30.30	-3	4,747	-0.06%
2021/09/10	16	29.44	0	0.00	29.50	16	4,848	0.33%
2021/09/09	2	29.10	0	0.00	29.15	2	5,000	0.04%
2021/09/08	0	0.00	1	29.55	29.15	-1	5,089	-0.02%
2021/09/07	1.2	29.74	0	0.00	29.70	1.2	5,147	0.02%
2021/09/06	6.5	29.75	0	0.00	29.70	6.5	5,202	0.13%
2021/09/03	7	30.25	1	30.15	30.15	6	5,262	0.11%
2021/09/02	23	30.15	0	0.00	30.00	23	5,476	0.42%
2021/09/01	6	30.60	0	0.00	30.50	6	5,604	0.11%
2021/08/31	0	0.00	3	31.03	30.95	-3	5,853	-0.05%
2021/08/30	3	30.73	6	30.90	31.00	-3	6,197	-0.05%
2021/08/27	8	30.65	5	30.85	30.60	3	6,809	0.04%
2021/08/26	1	30.60	0	0.00	30.60	1	7,339	0.01%
2021/08/25	3	31.07	1	31.20	31.15	2	7,737	0.03%
2021/08/23	0	0.00	6	30.52	30.55	-6	8,179	-0.07%
2021/08/20	5	29.93	2.1	29.90	29.90	3	8,304	0.04%
2021/08/19	0	0.00	1	31.05	30.60	-1	8,368	-0.01%
2021/08/18	0	0.00	7	29.96	31.00	-7	8,553	-0.08%
2021/08/17	7	30.44	13	30.75	30.35	-6	8,866	-0.07%
2021/08/16	9.2	30.49	12	30.51	30.50	-2.8	9,222	-0.03%
2021/08/13	4	31.48	1	31.80	31.40	3	9,270	0.03%
2021/08/12	2	31.90	4	31.93	32.20	-2	9,393	-0.02%
2021/08/10	0.1	31.80	10	31.80	31.70	-9.9	9,872	-0.10%
2021/08/09	6	31.84	7	32.05	32.00	-1	10,114	-0.01%
2021/08/06	23	31.77	23	31.51	31.90	0	10,415	0.00%
2021/08/05	2	31.05	1	31.10	31.20	1	10,781	0.01%
2021/08/04	15	31.05	16	31.36	31.50	-1	11,079	-0.01%
2021/08/03	4	30.41	4	30.64	30.65	0	11,530	0.00%
2021/08/02	7	29.81	11	30.43	30.85	-4	12,141	-0.03%
2021/07/30	10	30.40	6	30.54	30.30	4	12,809	0.03%
2021/07/29	3	30.47	2	30.70	30.85	1	14,607	0.01%
2021/07/28	7	30.51	13	30.12	30.50	-6	15,233	-0.04%
2021/07/27	3	30.68	2	30.80	30.60	1	15,898	0.01%
2021/07/26	27	31.44	10	31.20	31.15	17	16,525	0.10%
2021/07/23	7	31.38	12	31.47	31.80	-5	17,193	-0.03%
2021/07/22	9	30.86	11	30.76	30.70	-2	17,646	-0.01%
2021/07/21	19	30.79	12	30.73	30.65	7	17,917	0.04%
2021/07/20	10.2	31.37	7	31.29	31.10	3.2	17,962	0.02%
2021/07/19	35	32.15	28	32.07	31.95	7	18,100	0.04%
2021/07/16	3	32.08	4.1	32.30	32.70	-1.1	18,471	-0.01%
2021/07/15	16.1	31.52	14	31.66	32.00	2.1	18,653	0.01%
2021/07/14	14	31.26	25	31.56	31.75	-11	18,985	-0.06%
2021/07/13	33	32.19	15	31.97	31.85	18	19,229	0.09%
2021/07/12	3	34.00	15	34.03	33.65	-12	19,827	-0.06%
2021/07/09	10	33.59	62	33.58	33.60	-52	20,475	-0.25%
2021/07/08	10	33.58	19	33.92	34.00	-9	20,639	-0.04%
2021/07/07	21.1	33.63	117	33.56	33.45	-95.9	20,908	-0.46%	大賣/
2021/07/06	6.2	34.16	4.1	34.36	34.10	2.1	21,046	0.01%
2021/07/05	5	34.07	4	34.17	34.15	1	21,137	0.00%
2021/07/02	31.1	34.88	21	35.81	34.25	10.1	21,137	0.05%
2021/07/01	59	36.41	52	36.46	35.40	7	20,978	0.03%
2021/06/30	13	35.78	8	36.16	35.95	5	20,736	0.02%
2021/06/29	60.2	36.02	67	35.94	36.00	-6.8	20,665	-0.03%
2021/06/28	27	35.89	19	36.05	35.70	8	20,600	0.04%
2021/06/25	4	34.96	6	35.32	34.90	-2	20,392	-0.01%
2021/06/24	6.2	35.25	22	35.36	35.20	-15.8	20,419	-0.08%
2021/06/23	7.2	34.81	3	34.92	34.90	4.2	20,381	0.02%
2021/06/22	19	35.25	52	34.76	34.80	-33	20,363	-0.16%
2021/06/21	18.2	33.17	47.6	33.15	33.10	-29.4	20,081	-0.15%
2021/06/18	45	34.30	25	34.44	34.05	20	19,990	0.10%
2021/06/17	1	35.05	39	35.45	35.50	-38	19,874	-0.19%
2021/06/16	10	35.33	20	34.86	34.40	-10	19,897	-0.05%
2021/06/15	21.1	34.55	10	34.83	34.95	11.1	19,859	0.06%
2021/06/11	23	34.81	29	34.91	34.75	-6	19,839	-0.03%
2021/06/10	37	33.93	30	34.10	34.40	7	19,875	0.04%
2021/06/09	60	34.86	37	34.72	34.75	23	19,765	0.12%
2021/06/08	39	35.23	58	35.48	35.60	-19	19,769	-0.10%
2021/06/07	104	35.54	75	35.51	34.45	29	19,585	0.15%	大買/
2021/06/04	80.2	35.79	98	35.70	35.75	-17.8	19,347	-0.09%
2021/06/03	114.5	33.84	102	33.75	34.60	12.5	18,887	0.07%	大買/大賣/
2021/06/02	90.5	31.83	88	32.19	32.60	2.5	18,517	0.01%
2021/06/01	38	30.53	27	30.28	30.40	11	18,543	0.06%
2021/05/31	75.2	31.36	48	31.16	31.05	27.2	18,535	0.15%
2021/05/28	29.1	30.69	37	30.64	30.70	-7.9	18,463	-0.04%
2021/05/27	11	30.22	27	30.00	29.80	-16	18,434	-0.09%
2021/05/26	15	29.70	27.1	30.29	30.20	-12.1	18,487	-0.07%
2021/05/25	50	29.43	28	29.28	29.40	22	18,401	0.12%
2021/05/24	46.1	29.69	11	29.37	29.20	35.1	18,168	0.19%
2021/05/21	1	29.80	0	0.00	29.95	1	18,022	0.01%
2021/05/20	16	29.35	10	30.23	29.00	6	18,107	0.03%
2021/05/19	31	29.80	32	29.75	30.30	-1	18,188	-0.01%
2021/05/18	75	28.98	23	28.93	29.40	52	18,349	0.28%
2021/05/17	25	26.94	28.2	27.40	27.35	-3.2	18,188	-0.02%
2021/05/14	91	29.46	80.4	29.53	29.20	10.6	17,977	0.06%
2021/05/13	49	30.18	29.5	30.44	29.70	19.5	17,710	0.11%
2021/05/12	76.4	34.62	67	34.02	32.95	9.4	17,292	0.05%
2021/05/11	61.1	37.40	66	37.42	36.60	-4.9	17,010	-0.03%
2021/05/10	97.5	37.92	78.1	37.95	37.55	19.4	16,568	0.12%
2021/05/07	194.7	36.86	168.6	36.51	36.85	26.1	15,955	0.16%	大買/大賣/
2021/05/06	405.2	38.73	447.5	39.22	37.50	-42.3	15,245	-0.28%	大買/大賣/
2021/05/05	41.4	36.28	82	36.52	36.75	-40.6	13,431	-0.30%
2021/05/04	92	35.07	57.4	34.52	33.60	34.6	12,814	0.27%
2021/05/03	104.5	36.32	155.8	36.40	35.10	-51.3	12,123	-0.42%	大買/大賣/
2021/04/29	151	36.55	72.2	36.80	36.10	78.8	11,486	0.69%	大買/
2021/04/28	62.2	35.42	55.2	35.62	35.15	7	10,803	0.06%
2021/04/27	24	33.26	25	33.21	33.50	-1	10,301	-0.01%
2021/04/26	5	31.56	22	31.85	32.05	-17	10,018	-0.17%
2021/04/23	50.1	31.63	62.1	31.14	31.30	-12	9,909	-0.12%
2021/04/22	64	33.14	54.4	33.03	32.25	9.6	9,761	0.10%
2021/04/21	19	31.46	49	31.44	32.05	-30	9,331	-0.32%
2021/04/20	125.7	33.24	55.4	32.77	31.95	70.3	9,117	0.77%	大買/
2021/04/19	60	32.88	62.6	32.98	32.90	-2.6	8,733	-0.03%
2021/04/16	221.7	31.54	186	31.71	32.15	35.7	8,371	0.43%	大買/大賣/
2021/04/15	49.1	31.32	54.6	31.32	31.90	-5.6	7,622	-0.07%
2021/04/14	5	29.00	14	28.80	29.00	-9	6,970	-0.13%
2021/04/13	45.4	29.86	177	29.33	28.55	-131.6	6,908	-1.90%	大賣/鉅額交易
2021/04/12	13.1	29.28	56.2	29.43	29.60	-43.1	6,627	-0.65%
2021/04/09	61	28.19	4	28.55	28.05	57	6,473	0.88%
2021/04/08	123.2	29.14	131	28.94	28.95	-7.8	6,338	-0.12%	大買/大賣/
2021/04/07	45	28.96	7	29.04	28.95	38	6,264	0.61%
2021/04/06	5	28.20	35	28.67	28.80	-30	6,217	-0.48%
2021/04/01	3	28.15	22	28.10	28.15	-19	6,141	-0.31%
2021/03/31	0	0.00	4	28.01	28.30	-4	6,131	-0.07%
2021/03/30	3.5	28.46	6	28.25	28.20	-2.5	6,065	-0.04%
2021/03/29	13.1	28.41	9	28.41	28.40	4.1	6,068	0.07%
2021/03/26	13.7	27.90	6	28.06	27.90	7.7	6,077	0.13%
2021/03/25	47	27.80	18	28.03	28.05	29	6,175	0.47%
2021/03/24	0	0.00	4	27.08	27.05	-4	6,118	-0.07%
2021/03/23	15	27.52	7	27.56	27.40	8	6,102	0.13%
2021/03/22	8.2	27.18	7	27.34	27.40	1.2	6,102	0.02%
2021/03/19	28	26.94	34	27.08	26.75	-6	6,115	-0.10%
2021/03/18	14	27.51	2	27.65	27.60	12	6,037	0.20%
2021/03/17	6.5	27.73	5	27.93	27.80	1.5	6,012	0.03%
2021/03/16	34.6	28.25	22	28.18	28.10	12.6	6,002	0.21%
2021/03/15	25.2	29.18	11	29.07	29.10	14.2	5,992	0.24%
2021/03/12	4	28.79	178	29.25	29.45	-174	5,911	-2.94%	大賣/鉅額交易
2021/03/11	7	28.77	33	28.70	28.60	-26	5,824	-0.45%
2021/03/10	37	28.68	17	28.58	28.80	20	5,809	0.34%
2021/03/09	13.2	28.63	73	29.23	29.25	-59.8	5,727	-1.04%
2021/03/08	64.2	28.73	20	28.54	28.65	44.2	5,635	0.78%
2021/03/05	179.3	29.03	124	28.97	28.70	55.3	5,502	1.00%	大買/大賣/
2021/03/04	54.1	27.94	99.2	27.91	28.05	-45.1	5,106	-0.88%
2021/03/03	15	27.26	12	27.44	27.40	3	4,923	0.06%
2021/03/02	10.4	26.87	8	27.10	26.35	2.4	4,769	0.05%
2021/02/26	33	27.67	33.4	27.52	27.50	-0.4	4,746	-0.01%
2021/02/25	11.2	27.35	17	27.28	27.35	-5.9	4,651	-0.13%
2021/02/24	30.2	26.82	26.2	27.05	26.70	4	4,578	0.09%
2021/02/23	61.3	27.34	127	27.01	27.30	-65.7	4,517	-1.46%	大賣/
2021/02/22	24.5	25.89	40	26.05	25.75	-15.6	4,394	-0.35%
2021/02/19	114.4	25.72	80	25.76	25.95	34.4	4,277	0.80%	大買/
2021/02/18	23.4	25.66	98	25.50	25.45	-74.6	4,096	-1.82%
2021/02/17	0	0.00	20	23.80	23.95	-20	3,708	-0.54%
2021/02/05	0	0.00	2	21.80	21.80	-2	3,612	-0.06%
2021/02/04	1	21.75	5	21.78	21.60	-4	3,611	-0.11%
2021/02/02	8.2	21.37	8	21.46	21.25	0.2	3,730	0.01%
2021/02/01	5	21.27	15	21.13	21.20	-10	3,726	-0.27%
2021/01/29	11	19.97	1	19.80	20.00	10	3,679	0.27%
2021/01/28	2	20.05	0	0.00	20.10	2	3,749	0.05%
2021/01/27	0	0.00	7	20.46	20.45	-7	3,892	-0.18%
2021/01/25	0	0.00	22	20.22	20.30	-22	3,936	-0.56%
2021/01/22	4	20.01	7	19.70	19.85	-3	3,971	-0.08%
2021/01/21	5	19.70	7	19.60	19.70	-2	4,016	-0.05%
2021/01/20	4	19.83	0	0.00	19.70	4	4,071	0.10%
2021/01/19	3	20.45	0	0.00	20.45	3	4,203	0.07%
2021/01/18	0	0.00	5	19.99	20.15	-5	4,409	-0.11%
2021/01/15	20	20.69	6	20.30	20.30	14	4,465	0.31%
2021/01/14	1	20.95	25	21.00	21.05	-24	4,514	-0.53%
2021/01/13	2	21.20	2	21.20	21.20	0	4,530	0.00%
2021/01/12	2	21.00	3	21.00	21.10	-1	4,551	-0.02%
2021/01/08	1	21.45	5	21.53	21.45	-4	4,633	-0.09%
2021/01/07	2	21.38	8	21.45	21.70	-6	4,707	-0.13%
2021/01/06	25.3	21.39	12	21.16	20.85	13.3	4,724	0.28%
2021/01/05	6	22.44	5	22.37	22.25	1	4,694	0.02%
2021/01/04	11	22.77	6	22.62	22.70	5	4,759	0.11%
2020/12/31	3	23.35	11	23.43	23.30	-8	4,891	-0.16%
2020/12/30	2	23.25	5	23.43	23.30	-3	5,292	-0.06%
2020/12/29	0	0.00	1	23.15	23.10	-1	5,498	-0.02%
2020/12/28	6	22.94	5.2	23.00	22.85	0.8	5,523	0.02%
2020/12/25	4	23.25	14	23.01	23.10	-10	5,512	-0.18%
2020/12/24	2	22.75	13	23.20	23.15	-11	5,513	-0.20%
2020/12/23	4	22.68	11	22.76	22.70	-7	5,526	-0.13%
2020/12/22	31	23.37	13	23.45	22.65	18	5,522	0.33%
2020/12/21	6	23.68	35	23.57	24.05	-29	5,525	-0.52%
2020/12/18	0.1	22.30	144	22.41	22.90	-144	5,473	-2.63%	大賣/鉅額交易
2020/12/16	0	0.00	17	22.61	22.60	-17	5,504	-0.31%
2020/12/15	3	22.30	0	0.00	22.25	3	5,530	0.05%
2020/12/14	2	22.08	2	22.60	22.60	0	5,498	0.00%
2020/12/11	6	22.21	5	22.31	22.15	1	5,478	0.02%
2020/12/10	1	22.55	1	22.95	22.80	0	5,482	0.00%
2020/12/09	16	22.63	24	22.57	22.55	-8	5,504	-0.15%
2020/12/08	4	23.13	7	23.35	23.40	-3	5,541	-0.05%
2020/12/07	12	23.51	8	23.42	23.40	4	5,626	0.07%
2020/12/04	1	23.30	15	23.32	23.35	-14	5,658	-0.25%
2020/12/03	26	22.65	2	22.95	22.65	24	5,635	0.43%
2020/12/02	21	23.00	6	22.93	22.70	15	5,729	0.26%
2020/12/01	4	22.70	33	22.47	22.85	-29	5,707	-0.51%
2020/11/30	24	22.70	18	22.68	22.70	6	5,695	0.11%
2020/11/27	1	22.55	4	22.61	22.60	-3	5,734	-0.05%
2020/11/26	12	22.19	14	22.19	22.65	-2	5,721	-0.03%
2020/11/25	33	22.58	7	22.58	22.30	26	5,798	0.45%
2020/11/24	19	22.31	22.4	22.09	21.85	-3.4	5,722	-0.06%
2020/11/23	27	21.87	5	21.92	22.05	22	5,682	0.39%
2020/11/20	12	21.96	0	0.00	22.00	12	5,648	0.21%
2020/11/19	24.2	22.07	30	21.99	21.95	-5.8	5,621	-0.10%
2020/11/18	0	0.00	25.3	21.29	21.40	-25.3	5,524	-0.46%
2020/11/17	0	0.00	6	21.00	21.05	-6	5,525	-0.11%
2020/11/16	1	20.75	10	20.75	20.80	-9	5,564	-0.16%
2020/11/13	0	0.00	7	20.90	20.80	-7	5,574	-0.13%
2020/11/12	5	21.05	10	20.89	21.00	-5	5,558	-0.09%
2020/11/11	19	20.85	11	21.10	21.25	8	5,553	0.14%
2020/11/10	6	20.28	6	20.32	20.35	0	5,446	0.00%
2020/11/09	6	19.74	0	0.00	19.55	6	5,363	0.11%
2020/11/06	5	19.72	3	19.75	19.70	2	5,300	0.04%
2020/11/05	12	19.86	6	20.08	19.65	6	5,281	0.11%
2020/11/04	8	19.74	16	19.64	19.75	-8	5,244	-0.15%
2020/11/03	1	20.35	2	20.58	20.45	-1	5,124	-0.02%
2020/11/02	30	20.50	55	20.14	20.30	-25	5,104	-0.49%
2020/10/30	10	20.54	0	0.00	20.25	10	5,073	0.20%
2020/10/29	43	20.70	19	20.92	20.90	24	5,040	0.48%
2020/10/28	93	21.22	57	21.25	21.15	36	4,983	0.72%
2020/10/27	124	21.26	81	21.32	21.50	43	4,947	0.87%	大買/
2020/10/26	78	21.61	87.5	21.69	22.10	-9.5	4,801	-0.20%
2020/10/23	58	20.83	43	20.89	20.85	15	4,586	0.33%
2020/10/22	19	20.47	1	20.35	20.00	18	4,538	0.40%
2020/10/21	1	21.00	10.5	20.99	21.00	-9.5	4,490	-0.21%
2020/10/20	25	21.01	23	20.87	20.75	2	4,498	0.04%
2020/10/19	18.5	20.84	23	20.85	20.90	-4.5	4,468	-0.10%
2020/10/16	1	20.80	5	20.25	20.25	-4	4,423	-0.09%
2020/10/15	25	20.85	4	20.75	20.55	21	4,378	0.48%
2020/10/14	5	21.20	24	21.23	21.45	-19	4,292	-0.44%
2020/10/13	60	21.40	66	20.97	21.45	-6	4,260	-0.14%
2020/10/12	65	21.09	73	21.04	21.00	-8	4,170	-0.19%
2020/10/08	100	21.09	99.1	20.95	20.90	0.9	4,063	0.02%
2020/10/07	101	20.71	174	20.29	21.20	-73	3,866	-1.89%	大買/大賣/
2020/10/06	65	19.68	93	19.25	19.85	-28	3,458	-0.81%
2020/10/05	0	0.00	7	18.28	18.35	-7	3,254	-0.22%
2020/09/30	0	0.00	1	17.70	17.70	-1	3,224	-0.03%
2020/09/29	1	17.60	0	0.00	17.70	1	3,224	0.03%
2020/09/28	0	0.00	20	17.69	17.65	-20	3,219	-0.62%
2020/09/25	1	16.90	5	16.80	16.95	-4	3,212	-0.12%
2020/09/24	24.2	17.04	1	17.25	16.75	23.2	3,193	0.73%
2020/09/23	11	17.75	0	0.00	17.75	11	3,118	0.35%
2020/09/22	11	18.25	0	0.00	18.30	11	3,029	0.36%
2020/09/21	0	0.00	5.1	19.00	18.90	-5.1	2,980	-0.17%
2020/09/18	4	18.85	5	18.80	18.80	-1	2,939	-0.03%
2020/09/17	5	18.50	9	18.66	18.60	-4	2,885	-0.14%
2020/09/16	8	18.38	21	18.45	18.25	-13	2,875	-0.45%
2020/09/15	16	18.43	8	18.59	18.65	8	2,859	0.28%
2020/09/14	17	18.41	2	18.40	18.40	15	2,835	0.53%
2020/09/11	7	18.86	78	19.07	18.80	-71	2,786	-2.55%
2020/09/10	30	19.05	72	19.08	19.05	-42	2,659	-1.58%
2020/09/09	38	18.65	34	18.66	18.85	4	2,554	0.16%
2020/09/08	1	18.40	16	18.33	18.30	-15	2,463	-0.61%
2020/09/07	28	18.22	55	18.46	18.00	-27	2,454	-1.10%
2020/09/04	1	17.35	4	17.36	17.55	-3	2,392	-0.13%
2020/09/03	10	17.63	20	17.71	17.55	-10	2,363	-0.42%
2020/09/02	5	17.69	29	17.90	17.75	-24	2,419	-0.99%
2020/09/01	6	17.40	1	17.45	17.50	5	2,419	0.21%
2020/08/31	5	17.25	8	17.21	17.55	-3	2,417	-0.12%
2020/08/28	2	16.93	2	16.98	17.00	0	2,332	0.00%
2020/08/27	1	16.80	0	0.00	16.80	1	2,379	0.04%
2020/08/26	1	17.00	25	17.00	17.05	-24	2,376	-1.01%
2020/08/25	0	0.00	2	16.95	17.00	-2	2,386	-0.08%
2020/08/24	6	16.60	5	16.70	16.70	1	2,397	0.04%
2020/08/21	1	16.75	30	16.78	16.90	-29	2,395	-1.21%
2020/08/20	13	16.25	3	16.00	16.00	10	2,383	0.42%
2020/08/19	14	17.14	0	0.00	16.95	14	2,313	0.61%
2020/08/18	7	17.01	1	16.95	17.00	6	2,279	0.26%
2020/08/17	13	16.94	9	16.92	16.95	4	2,295	0.17%
2020/08/14	0.1	16.45	10	16.50	16.55	-9.9	2,266	-0.44%
2020/08/13	1	16.40	0	0.00	16.45	1	2,289	0.04%
2020/08/12	0	0.00	12	16.42	16.55	-12	2,382	-0.50%
2020/08/11	4	16.46	2	16.70	16.50	2	2,379	0.08%
2020/08/10	20	16.63	28	16.59	16.65	-8	2,390	-0.33%
2020/08/07	0	0.00	32	16.38	16.20	-32	2,368	-1.35%
2020/08/06	1	16.20	6	16.05	16.05	-5	2,359	-0.21%
2020/08/05	2	16.30	14	16.16	16.10	-12	2,397	-0.50%
2020/08/04	37	16.06	11	16.15	16.20	26	2,456	1.06%
2020/08/03	1	15.50	0	0.00	15.55	1	2,585	0.04%
2020/07/31	25	15.50	5	15.50	15.45	20	2,621	0.76%
2020/07/30	1	15.45	0	0.00	15.30	1	2,611	0.04%
2020/07/29	10.2	15.43	1	15.55	15.50	9.2	2,615	0.35%
2020/07/28	18	15.29	9	15.22	15.10	9	2,643	0.34%
2020/07/27	14	15.52	65	15.60	15.50	-51	2,676	-1.91%
2020/07/24	11	16.10	3	16.00	16.10	8	2,697	0.30%
2020/07/22	21	16.43	10	16.45	16.50	11	2,801	0.39%
2020/07/21	7	16.47	20	16.55	16.50	-13	2,808	-0.46%
2020/07/20	1	16.70	0	0.00	16.65	1	2,874	0.03%
2020/07/17	1	16.95	30	16.99	16.95	-29	2,892	-1.00%
2020/07/16	0	0.00	6	17.40	17.40	-6	2,929	-0.20%
2020/07/14	1	17.05	0	0.00	17.05	1	2,982	0.03%
2020/07/13	0	0.00	5	17.20	17.20	-5	3,013	-0.17%
2020/07/10	0.1	17.20	0	0.00	17.15	0.1	3,044	0.00%
2020/07/09	24	17.66	7	17.68	17.50	17	3,074	0.55%
2020/07/08	6	17.47	4	17.50	17.45	2	3,203	0.06%
2020/07/07	5	17.45	10	17.75	17.40	-5	3,242	-0.15%
2020/07/06	0	0.00	4	17.44	17.55	-4	3,300	-0.12%
2020/07/03	24	17.34	4	17.41	17.35	20	3,338	0.60%
2020/07/02	5.1	17.40	0	0.00	17.30	5.1	3,383	0.15%
2020/06/30	2	17.13	3	17.15	17.15	-1	3,396	-0.03%
2020/06/29	3	17.03	0	0.00	17.05	3	3,425	0.09%
2020/06/23	0	0.00	5	17.20	17.20	-5	3,487	-0.14%
2020/06/22	12.1	17.71	10	17.63	17.50	2.1	3,491	0.06%
2020/06/19	12	17.48	9	17.57	17.70	3	3,510	0.09%
2020/06/18	2	17.45	2	17.45	17.40	0	3,527	0.00%
2020/06/17	10	17.65	9	17.47	17.55	1	3,549	0.03%
2020/06/16	7	17.26	6	17.30	17.35	1	3,580	0.03%
2020/06/15	2	17.00	6	16.93	17.00	-4	3,617	-0.11%
2020/06/12	8	16.89	2	16.80	16.95	6	3,622	0.17%
2020/06/11	23	17.71	12	17.64	17.35	11	3,624	0.30%
2020/06/10	31	18.01	11	18.05	18.10	20	3,576	0.56%
2020/06/09	15	18.05	17	18.01	18.05	-2	3,610	-0.06%
2020/06/08	27	18.01	39	18.16	18.65	-12	3,549	-0.34%
2020/06/05	8	17.53	36	17.59	17.60	-28	3,464	-0.81%
2020/06/04	15	17.39	8	17.41	17.45	7	3,434	0.20%
2020/06/03	2	17.10	25	17.09	17.20	-23	3,402	-0.68%
2020/06/02	2	16.75	18	16.78	16.85	-16	3,333	-0.48%
2020/06/01	15	16.66	3	16.75	16.75	12	3,312	0.36%
2020/05/29	7	16.54	0	0.00	16.25	7	3,282	0.21%
2020/05/28	2	16.65	2	16.65	16.70	0	3,240	0.00%
2020/05/27	22	16.84	35	16.75	16.70	-13	3,230	-0.40%
2020/05/26	8	16.58	4	16.65	16.55	4	3,195	0.13%
2020/05/25	4	16.33	32	16.26	16.50	-28	3,178	-0.88%
2020/05/22	19	16.47	15	16.58	16.35	4	3,168	0.13%
2020/05/21	18	16.69	0	0.00	16.75	18	3,132	0.57%
2020/05/20	12	16.70	8	16.64	16.60	4	3,109	0.13%
2020/05/19	173	17.13	156	16.78	16.75	17	3,072	0.55%	大買/大賣/
2020/05/18	8	16.16	0	0.00	16.35	8	2,971	0.27%
2020/05/15	9	16.22	0	0.00	16.10	9	2,955	0.30%
2020/05/14	11	16.30	0	0.00	16.20	11	2,924	0.38%
2020/05/13	2	16.30	3	16.40	16.65	-1	2,891	-0.03%
2020/05/12	10	16.60	5	16.60	16.60	5	2,850	0.18%
2020/05/11	26	17.02	35	17.08	17.00	-9	2,791	-0.32%
2020/05/08	52	17.03	47	17.01	16.80	5	2,712	0.18%
2020/05/07	5	15.86	10	16.00	16.10	-5	2,564	-0.19%
2020/05/06	27	16.08	9	16.03	16.00	18	2,523	0.71%
2020/05/05	9	15.92	5	15.95	15.95	4	2,496	0.16%
2020/05/04	15.1	15.82	8	15.78	15.70	7.1	2,468	0.29%
2020/04/30	9	16.33	11	16.26	16.25	-2	2,429	-0.08%
2020/04/29	12	16.23	4	16.18	16.25	8	2,376	0.34%
2020/04/28	11	15.92	19.2	15.73	15.95	-8.2	2,312	-0.35%
2020/04/27	9	15.35	5	15.08	15.45	4	2,283	0.18%
2020/04/24	19.4	14.91	3	14.88	14.90	16.4	2,210	0.74%
2020/04/23	25	15.13	5	15.29	15.15	20	2,173	0.92%
2020/04/22	5	14.82	2	14.73	14.85	3	2,062	0.15%
2020/04/21	7	15.21	2	15.25	15.05	5	2,023	0.25%
2020/04/20	3	15.82	19	15.81	15.85	-16	1,944	-0.82%
2020/04/17	11	16.25	20	16.35	16.10	-9	1,898	-0.47%
2020/04/16	60	16.17	29	16.28	16.30	31	1,847	1.68%
2020/04/15	8	16.51	0	0.00	16.55	8	1,800	0.44%
2020/04/14	22	16.23	17	16.34	16.40	5	1,767	0.28%
2020/04/13	86	16.69	30	16.95	16.30	56	1,730	3.24%
2020/04/10	6	15.81	0	0.00	15.85	6	1,575	0.38%
2020/04/09	11	15.30	1	15.35	15.50	10	1,531	0.65%
2020/04/08	10	15.28	0	0.00	15.35	10	1,460	0.68%
2020/04/07	10.5	14.90	0	0.00	14.85	10.5	1,391	0.75%
2020/04/06	2	14.53	0.4	14.50	14.55	1.6	1,335	0.12%
2020/04/01	1	14.50	3	14.55	14.50	-2	1,306	-0.15%
2020/03/31	135	14.44	0	0.00	14.55	135	1,292	10.44%	大買/鉅額交易
2020/03/27	10	14.35	2	14.60	14.55	8	1,236	0.65%
2020/03/26	8.5	14.14	1	14.10	14.15	7.5	1,187	0.63%
2020/03/25	4	14.15	0	0.00	14.15	4	1,192	0.34%
2020/03/24	0	0.00	1	13.50	13.70	-1	1,164	-0.09%
2020/03/23	8	12.99	0	0.00	12.90	8	1,142	0.70%
2020/03/20	5	13.95	2	14.00	14.00	3	1,106	0.27%
2020/03/19	2	13.58	44	13.56	13.55	-42	1,057	-3.97%
2020/03/18	6	15.50	1	15.70	15.05	5	1,021	0.49%
2020/03/17	14	16.06	23	16.14	15.85	-9	1,027	-0.88%
2020/03/16	5	17.15	1	17.60	17.25	4	1,026	0.39%
2020/03/13	19	17.37	16	17.48	17.80	3	1,040	0.29%
2020/03/12	11	19.25	16	19.26	19.10	-5	1,037	-0.48%
2020/03/11	2	20.35	0	0.00	20.25	2	1,054	0.19%
2020/03/10	5	20.09	51	20.01	20.25	-46	1,055	-4.36%
2020/03/09	2	20.85	6	20.90	20.65	-4	1,041	-0.38%
2020/03/06	0	0.00	2	21.50	21.45	-2	1,023	-0.20%
2020/03/04	4.5	21.25	0	0.00	21.30	4.5	1,032	0.44%
2020/03/03	0	0.00	1	21.40	21.35	-1	1,049	-0.10%
2020/03/02	8	21.21	3	21.05	21.15	5	1,069	0.47%
2020/02/27	7	21.54	0	0.00	21.45	7	1,119	0.63%
2020/02/26	11	21.62	0	0.00	21.60	11	1,168	0.94%
2020/02/25	10	21.68	2	21.65	21.70	8	1,173	0.68%
2020/02/24	2	21.93	0	0.00	21.95	2	1,178	0.17%
2020/02/20	2	22.30	0	0.00	22.30	2	1,190	0.17%
2020/02/19	3	22.05	0	0.00	22.20	3	1,191	0.25%
2020/02/17	2.5	21.97	0	0.00	22.00	2.5	1,249	0.20%
2020/02/14	0	0.00	2	22.25	22.20	-2	1,267	-0.16%
2020/02/13	1	22.30	7	22.31	22.25	-6	1,276	-0.47%
2020/02/12	5	22.15	5	22.15	22.20	0	1,297	0.00%
2020/02/11	5	21.70	2.2	21.70	21.75	2.8	1,315	0.22%
2020/02/10	8	21.61	11	21.38	21.55	-3	1,347	-0.22%
2020/02/07	2	22.23	0	0.00	22.20	2	1,355	0.15%
2020/02/06	6	22.14	0	0.00	22.35	6	1,369	0.44%
2020/02/05	1	22.25	1	22.35	22.35	0	1,383	0.00%
2020/02/04	1	22.20	5	22.34	22.35	-4	1,397	-0.29%
2020/02/03	51	22.05	4	22.10	22.10	47	1,403	3.35%
2020/01/31	14.5	23.06	6	23.07	23.00	8.5	1,380	0.62%
2020/01/30	31.2	23.17	6	23.00	23.00	25.2	1,381	1.82%
2020/01/20	0	0.00	51	24.12	24.20	-51	1,343	-3.80%
2020/01/17	1.5	24.10	0	0.00	24.10	1.5	1,344	0.11%
2020/01/16	4	24.00	0	0.00	24.00	4	1,362	0.29%
2020/01/15	2	24.00	15	24.05	24.05	-13	1,384	-0.94%
2020/01/13	0	0.00	1	24.00	24.00	-1	1,449	-0.07%
2020/01/10	1	23.95	0	0.00	23.95	1	1,475	0.07%
2020/01/09	1	23.90	0	0.00	23.90	1	1,488	0.07%
2020/01/08	7	23.80	0	0.00	23.80	7	1,491	0.47%
2020/01/07	13	23.92	131	23.86	23.90	-118	1,480	-7.97%	大賣/鉅額交易
2020/01/06	0	0.00	4	24.10	24.10	-4	1,468	-0.27%
2020/01/03	3	24.05	6	24.02	24.10	-3	1,470	-0.20%
2020/01/02	13	24.14	7	24.20	24.10	6	1,470	0.41%
2019/12/31	3	24.10	1	24.15	24.10	2	1,479	0.14%
2019/12/30	2	24.13	2	24.25	24.15	0	1,492	0.00%
2019/12/27	3	24.20	3	24.20	24.20	0	1,492	0.00%
2019/12/25	1	24.05	0	0.00	24.05	1	1,523	0.07%
2019/12/24	6	24.14	0	0.00	24.10	6	1,562	0.38%
2019/12/23	0	0.00	26	24.20	24.15	-26	1,574	-1.65%
2019/12/20	3	24.05	0	0.00	24.00	3	1,578	0.19%
2019/12/19	2	24.13	0	0.00	24.15	2	1,554	0.13%
2019/12/18	11	24.30	0	0.00	24.30	11	1,555	0.71%
2019/12/17	2	24.13	0	0.00	24.15	2	1,558	0.13%
2019/12/16	0	0.00	2	24.10	24.10	-2	1,568	-0.13%
2019/12/13	150	24.10	15	24.13	24.10	135	1,582	8.53%	大買/鉅額交易
2019/12/12	10	24.03	6	24.15	24.20	4	1,578	0.25%
2019/12/11	8	24.09	0	0.00	24.05	8	1,561	0.51%
2019/12/10	18	24.06	5	24.10	24.00	13	1,513	0.86%
2019/12/09	8	24.00	0	0.00	24.00	8	1,478	0.54%
2019/12/06	7	24.17	10	24.55	24.10	-3	1,423	-0.21%
2019/12/05	2	24.15	19	24.26	24.35	-17	1,385	-1.23%
2019/12/04	0	0.00	11	24.18	24.15	-11	1,403	-0.78%
2019/12/03	3	24.25	0	0.00	24.30	3	1,406	0.21%
2019/11/29	3	24.32	10	24.49	24.40	-7	1,415	-0.49%
2019/11/28	11	24.58	0	0.00	24.50	11	1,425	0.77%
2019/11/27	0	0.00	7	24.89	24.90	-7	1,464	-0.48%
2019/11/26	0	0.00	5	25.06	25.10	-5	1,480	-0.34%
2019/11/25	44	24.75	31	24.59	24.80	13	1,440	0.90%
2019/11/20	3.6	24.01	0	0.00	24.05	3.6	1,450	0.25%
2019/11/19	0	0.00	3	24.03	24.00	-3	1,469	-0.20%
2019/11/15	15	24.18	3	24.27	24.00	12	1,494	0.80%
2019/11/14	9	23.88	0	0.00	23.90	9	1,465	0.61%
2019/11/13	9.2	23.86	35	23.80	23.95	-25.8	1,474	-1.75%
2019/11/12	15.2	24.07	0	0.00	24.15	15.2	1,474	1.03%
2019/11/11	35	24.07	2	24.05	24.00	33	1,486	2.22%
2019/11/08	58	24.20	0	0.00	24.25	58	1,488	3.90%
2019/11/07	4	24.34	1	24.50	24.30	3	1,483	0.20%
2019/11/06	15	24.60	6	24.60	24.65	9	1,454	0.62%
2019/11/05	17	24.62	10	24.65	24.65	7	1,440	0.49%
2019/11/04	38	24.53	0	0.00	24.55	38	1,442	2.63%
2019/11/01	5	24.15	0	0.00	24.30	5	1,435	0.35%
2019/10/31	26	24.37	0	0.00	24.25	26	1,435	1.81%
2019/10/30	11	24.35	0	0.00	24.40	11	1,431	0.77%
2019/10/29	6	24.35	0	0.00	24.25	6	1,438	0.42%
2019/10/28	10	24.45	0	0.00	24.45	10	1,436	0.70%
2019/10/25	0.1	24.35	1	24.30	24.35	-0.9	1,433	-0.06%
2019/10/24	3	24.30	0	0.00	24.30	3	1,424	0.21%
2019/10/23	6	24.40	0	0.00	24.35	6	1,411	0.43%
2019/10/22	1	24.65	0	0.00	24.55	1	1,399	0.07%
2019/10/21	14	24.74	0	0.00	24.80	14	1,389	1.01%
2019/10/18	1	24.50	2	25.03	25.45	-1	1,345	-0.07%
2019/10/17	7	24.63	1	24.60	24.65	6	1,324	0.45%
2019/10/16	5	24.37	2	24.45	24.30	3	1,318	0.23%
2019/10/14	0	0.00	1	24.25	24.25	-1	1,329	-0.08%
2019/10/09	1	24.15	0	0.00	24.05	1	1,350	0.07%
2019/10/08	2	23.98	1	24.05	24.05	1	1,344	0.07%
2019/10/07	1	23.90	1	24.05	24.05	0	1,331	0.00%
2019/10/04	3	23.98	2	23.90	24.00	1	1,317	0.08%
2019/10/03	5.1	23.95	3	23.87	24.00	2.1	1,305	0.16%
2019/10/02	10	24.03	4	24.14	24.05	6	1,298	0.46%
2019/10/01	2	24.10	5	24.07	24.15	-3	1,284	-0.23%
2019/09/27	6	24.23	0	0.00	24.00	6	1,262	0.48%
2019/09/26	5	24.83	1	24.95	24.85	4	1,216	0.33%
2019/09/25	0	0.00	1	25.05	25.15	-1	1,206	-0.08%
2019/09/24	1	25.10	0	0.00	25.05	1	1,199	0.08%
2019/09/23	12	25.28	2	25.35	25.30	10	1,188	0.84%
2019/09/20	4	25.14	2	25.08	25.25	2	1,176	0.17%
2019/09/19	2	25.10	0	0.00	25.10	2	1,158	0.17%
2019/09/18	2	24.90	0	0.00	25.05	2	1,144	0.17%
2019/09/17	2	24.73	0	24.80	24.70	2	1,127	0.18%
2019/09/16	0	0.00	3	24.80	24.80	-3	1,119	-0.27%
2019/09/12	3	24.38	3	24.40	24.45	0	1,104	0.00%
2019/09/11	1	24.40	1	24.45	24.45	0	1,106	0.00%
2019/09/10	5	24.40	1	24.25	24.45	4	1,101	0.36%
2019/09/09	5	24.53	0	0.00	24.55	5	1,097	0.46%
2019/09/06	7	24.60	2.1	24.43	24.75	5	1,080	0.46%
2019/09/05	6	24.16	4	24.16	24.20	2	1,053	0.19%
2019/09/04	4	24.08	0	0.00	24.15	4	1,045	0.38%
2019/09/03	7	24.14	11	24.25	24.15	-4	1,036	-0.39%
2019/08/30	5	23.86	1	24.40	23.85	4	1,006	0.40%
2019/08/29	12	24.80	3	24.82	24.95	9	950	0.95%
2019/08/28	4	24.69	0	0.00	24.60	4	912	0.44%
2019/08/27	1	24.90	0	0.00	24.75	1	887	0.11%
2019/08/26	1	24.95	0	0.00	24.90	1	868	0.12%
2019/08/23	2	25.40	1	25.40	25.55	1	835	0.12%
2019/08/21	1	25.25	1	25.20	25.30	0	804	0.00%
2019/08/19	6	24.96	0	0.00	25.00	6	766	0.78%
2019/08/16	8	24.57	3	24.55	24.75	5	747	0.67%
2019/08/15	9	24.59	0	0.00	24.60	9	734	1.22%
2019/08/14	2	25.13	0	0.00	25.05	2	710	0.28%
2019/08/13	2	24.95	0	0.00	24.95	2	692	0.29%
2019/08/12	3	25.20	0	0.00	25.25	3	679	0.44%
2019/08/08	2	25.40	0	0.00	25.40	2	662	0.30%
2019/08/07	9	25.42	1	25.55	25.40	8	663	1.21%
2019/08/06	3	25.37	8	25.55	25.45	-5	670	-0.75%
2019/08/05	10	26.06	3	26.00	26.00	7	660	1.06%
2019/08/02	5	26.65	3	26.62	26.65	2	645	0.31%
2019/08/01	1.5	26.97	2	26.98	26.95	-0.5	636	-0.08%
2019/07/31	3	27.03	3	27.12	27.05	0	634	0.00%
2019/07/30	7	27.29	0	0.00	27.15	7	628	1.11%
2019/07/29	1	27.25	3	27.25	27.30	-2	628	-0.32%
2019/07/26	2	27.25	0	0.00	27.35	2	641	0.31%
2019/07/25	6	27.31	0	0.00	27.25	6	645	0.93%
2019/07/24	5	27.28	0	0.00	27.30	5	643	0.78%
2019/07/23	1	27.40	0	0.00	27.45	1	637	0.16%
2019/07/22	0	0.00	1	27.60	27.40	-1	638	-0.16%
2019/07/19	3	27.53	1	27.50	27.50	2	640	0.31%
2019/07/18	0	0.00	1	27.65	27.45	-1	644	-0.16%
2019/07/17	4	27.84	5	27.85	27.75	-1	641	-0.16%
2019/07/16	3	28.07	10	28.30	27.95	-7	652	-1.07%
2019/07/15	54	27.93	36	28.15	28.30	18	660	2.72%
2019/07/11	2	27.65	1	27.65	27.65	1	728	0.14%
2019/07/09	2	27.65	0	0.00	27.60	2	797	0.25%
2019/07/02	2	27.65	2	27.65	27.60	0	811	0.00%
2019/06/28	7	27.75	10	27.70	27.70	-3	821	-0.37%
2019/06/26	10	27.85	0	0.00	27.70	10	837	1.19%
2019/06/25	0	0.00	1	27.65	27.65	-1	840	-0.12%
2019/06/21	1	27.70	8	27.75	27.70	-7	844	-0.83%
2019/06/20	0	0.00	1	27.60	27.60	-1	843	-0.12%
2019/06/19	0	0.00	1	27.60	27.50	-1	852	-0.12%
2019/06/18	10	27.31	0	0.00	27.40	10	855	1.17%
2019/06/14	2	27.25	0	0.00	27.25	2	872	0.23%
2019/06/11	2	27.30	0	0.00	27.35	2	1,022	0.20%
2019/06/10	1	27.30	0	0.00	27.60	1	1,029	0.10%
2019/06/06	1	27.55	0	0.00	27.55	1	1,055	0.09%
2019/06/03	1	27.95	0	0.00	27.80	1	1,103	0.09%
2019/05/30	1	28.00	2	28.23	28.05	-1	1,112	-0.09%
2019/05/29	0	0.00	1	27.85	28.05	-1	1,110	-0.09%
2019/05/28	0	0.00	2	28.13	28.15	-2	1,109	-0.18%
2019/05/27	3	27.72	0	0.00	27.80	3	1,089	0.28%
2019/05/22	1	27.70	0	0.00	27.65	1	1,094	0.09%
2019/05/21	1	27.45	0	0.00	27.60	1	1,097	0.09%
2019/05/20	0	0.00	1	27.10	27.15	-1	1,094	-0.09%
2019/05/17	2	27.25	0	0.00	26.95	2	1,090	0.18%
2019/05/16	0	0.00	1	27.40	27.40	-1	1,078	-0.09%
2019/05/15	1	27.40	0	0.00	27.45	1	1,075	0.09%
2019/05/13	12	27.42	1	27.45	27.40	11	1,057	1.04%
2019/05/10	2	27.90	0	0.00	27.85	2	1,053	0.19%
2019/05/09	4	28.23	0	0.00	28.25	4	1,040	0.38%
2019/05/06	20	28.27	0	0.00	28.30	20	1,018	1.96%
2019/05/03	33	28.86	13	28.94	28.85	20	1,009	1.98%
2019/05/02	0	0.00	1.2	28.50	28.55	-1.2	987	-0.13%
2019/04/26	2	28.45	0	0.00	28.30	2	970	0.21%
2019/04/25	1	28.55	0	0.00	28.75	1	967	0.10%
2019/04/24	1	29.00	0	0.00	28.85	1	962	0.10%
2019/04/23	1	29.05	1	29.15	29.15	0	949	0.00%
2019/04/22	0	0.00	8	29.15	29.20	-8	939	-0.85%
2019/04/19	26	28.98	1	29.25	28.90	25	922	2.71%
2019/04/18	12	29.35	42	29.29	29.10	-30	904	-3.32%
2019/04/17	15	28.67	27	28.72	28.95	-12	864	-1.39%
2019/04/16	29	28.45	74	28.30	28.30	-45	809	-5.56%
2019/04/15	56	27.34	0	0.00	27.30	56	749	7.47%
2019/04/12	0	0.00	2	27.45	27.40	-2	746	-0.27%
2019/04/11	2	27.45	0	0.00	27.45	2	741	0.27%
2019/04/09	2	27.45	2	27.55	27.50	0	732	0.00%
2019/04/08	1	27.35	0	0.00	27.45	1	727	0.14%
2019/04/03	2	27.45	0	0.00	27.45	2	716	0.28%
2019/04/02	0	0.00	2	27.70	27.60	-2	706	-0.28%
2019/04/01	0	0.00	7.1	27.74	27.80	-7.1	698	-1.02%
2019/03/29	5	27.41	1	27.45	27.50	4	687	0.58%
2019/03/27	1	27.20	0	0.00	27.30	1	672	0.15%
2019/03/26	0	0.00	3	27.30	27.30	-3	663	-0.45%
2019/03/25	2	27.20	2	27.30	27.25	0	655	0.00%
2019/03/22	1	27.30	15	27.32	27.30	-14	649	-2.15%
2019/03/21	15	27.32	1	27.35	27.40	14	637	2.20%
2019/03/20	11	27.24	1	27.30	27.30	10	630	1.59%
2019/03/19	7	27.30	1	27.35	27.30	6	618	0.97%
2019/03/18	95	27.21	0	0.00	27.25	95	610	15.56%
2019/03/15	2	27.95	5	27.91	27.15	-3	562	-0.53%
2019/03/14	8	27.93	0	0.00	27.90	8	469	1.70%
2019/03/12	6	28.62	0	0.00	28.50	6	455	1.32%
2019/03/11	74	28.66	79	28.69	28.95	-5	436	-1.15%
2019/03/08	1	27.90	0	0.00	28.15	1	404	0.25%
2019/03/07	5	27.95	0	0.00	28.00	5	410	1.22%
2019/03/06	1	28.10	0	0.00	28.05	1	411	0.24%
2019/03/05	0	28.75	0	0.00	28.20	0	411	0.00%
2019/03/04	0	0.00	7	28.40	28.30	-7	419	-1.67%
2019/02/26	0	0.00	2	28.40	28.20	-2	428	-0.47%
2019/02/25	4	28.00	0	0.00	28.10	4	424	0.94%
2019/02/22	0	0.00	1	28.10	28.10	-1	421	-0.24%
2019/02/20	0	0.00	6	28.45	28.40	-6	422	-1.42%
2019/02/18	0	27.85	0	0.00	27.85	0	416	0.00%
2019/02/15	5	27.69	0	0.00	27.70	5	417	1.20%
2019/02/14	2	27.98	0	0.00	28.00	2	416	0.48%
2019/02/13	2	27.70	0	0.00	27.90	2	416	0.48%
2019/02/12	21	28.03	0	0.00	28.00	21	409	5.12%
2019/02/11	0	0.00	1	28.00	28.30	-1	407	-0.25%
2019/01/30	2	28.00	0	0.00	27.95	2	400	0.50%
2019/01/24	0	27.80	0	0.00	27.95	0	402	0.00%
2019/01/23	0	0.00	1	27.95	27.95	-1	397	-0.25%
2019/01/21	0	0.00	1	28.15	28.05	-1	406	-0.25%
2019/01/17	0	0.00	1	28.20	28.25	-1	416	-0.24%
2019/01/16	3	27.85	3	27.97	27.65	0	423	0.00%
2019/01/15	0	0.00	2	27.75	27.85	-2	426	-0.47%
2019/01/11	4	27.95	1	28.05	28.00	3	444	0.67%
2019/01/10	2	27.80	4	28.10	27.65	-2	446	-0.45%
2019/01/09	1	27.75	0	0.00	27.85	1	448	0.22%
2019/01/04	0.1	27.05	0	0.00	27.15	0.1	498	0.02%
2019/01/03	0.1	27.00	0	0.00	27.00	0.1	522	0.02%
2019/01/02	2	26.75	0	0.00	26.80	2	533	0.37%
2018/12/21	4	26.85	0	0.00	26.80	4	674	0.59%
2018/12/19	2	27.65	0	0.00	27.65	2	710	0.28%
2018/12/17	1	27.70	0	0.00	27.70	1	814	0.12%
2018/12/12	2	27.30	0	0.00	27.80	2	837	0.24%
2018/12/10	0.1	27.25	0	0.00	27.20	0.1	835	0.01%
2018/12/05	0	0.00	4	27.65	27.45	-4	850	-0.47%
2018/12/04	12	27.78	1	27.85	27.75	11	869	1.27%
2018/12/03	3	27.62	2	27.65	27.55	1	861	0.12%
2018/11/30	2	27.30	1	27.40	27.40	1	859	0.12%
2018/11/29	0	0.00	14	27.35	27.40	-14	850	-1.65%
2018/11/28	16	27.04	4	27.05	27.15	12	841	1.43%
2018/11/23	6	27.09	0	0.00	27.00	6	825	0.73%
2018/11/21	1	27.60	0	0.00	27.65	1	821	0.12%
2018/11/20	1.1	27.80	0	0.00	27.80	1.1	818	0.13%
2018/11/19	2	28.00	0	0.00	28.00	2	814	0.25%
2018/11/08	0	29.20	0	0.00	29.25	0	815	0.00%
2018/11/06	0	0.00	1	29.00	29.30	-1	820	-0.12%
2018/10/29	1	28.00	0	0.00	28.00	1	833	0.12%
2018/10/25	1	28.30	0	0.00	28.40	1	828	0.12%
2018/10/24	1	28.75	0	0.00	28.90	1	829	0.12%
2018/10/23	5	29.42	0	0.00	29.30	5	816	0.61%
2018/10/19	0	0.00	2	29.85	30.00	-2	807	-0.25%
2018/10/18	1	30.40	0	0.00	30.55	1	800	0.12%
2018/10/16	0	0.00	1	30.25	30.60	-1	793	-0.13%
2018/10/15	1	30.75	1	30.45	30.50	0	782	0.00%
2018/10/11	1	30.80	7	31.45	30.95	-6	755	-0.79%
2018/10/05	0	0.00	6	33.20	33.25	-6	725	-0.83%
2018/10/04	2	33.60	3	33.62	33.60	-1	705	-0.14%
2018/10/03	5	34.05	3	34.37	33.55	2	695	0.29%
2018/10/02	6	34.60	4	34.48	34.60	2	669	0.30%
2018/10/01	5	34.80	4	34.81	34.75	1	668	0.15%
2018/09/28	2	34.08	7	33.96	33.90	-5	645	-0.77%
2018/09/27	0	0.00	4.1	34.39	34.45	-4.1	626	-0.65%
2018/09/26	6	34.08	1	34.25	34.30	5	617	0.81%
2018/09/25	10	33.92	14.1	34.21	34.40	-4.1	600	-0.68%
2018/09/21	13	33.22	6	32.79	33.40	7	558	1.25%
2018/09/19	1	31.90	0	0.00	31.80	1	534	0.19%
2018/09/18	0	0.00	1	31.95	32.00	-1	534	-0.19%
2018/09/13	6	31.75	0.2	31.55	31.60	5.8	530	1.10%
2018/09/12	0	31.25	0	0.00	31.40	0	525	0.00%
2018/09/11	0	0.00	2	30.70	31.30	-2	528	-0.38%
2018/09/10	1	30.25	0	0.00	30.40	1	519	0.19%
2018/09/06	1	30.85	0	0.00	31.00	1	518	0.19%
2018/09/03	2	32.10	0	0.00	31.85	2	518	0.39%
2018/08/24	0	0.00	1	31.25	31.30	-1	523	-0.19%
2018/08/22	1	31.00	0	0.00	30.85	1	554	0.18%
2018/08/09	0	0.00	3	31.60	31.50	-3	594	-0.50%
2018/08/06	6	32.08	0	0.00	32.10	6	640	0.94%
2018/08/03	0	0.00	1	32.10	32.10	-1	694	-0.14%
2018/08/01	3	32.00	1	31.95	32.00	2	704	0.28%
2018/07/31	0	0.00	2	31.78	32.00	-2	712	-0.28%
2018/07/23	0	0.00	3	31.10	31.20	-3	782	-0.38%
2018/07/19	0	0.00	4	30.50	31.20	-4	797	-0.50%
2018/07/18	1	30.35	1	30.10	30.40	0	796	0.00%
2018/07/16	1	31.05	0	0.00	31.00	1	783	0.13%
2018/07/12	2	31.05	2	31.35	31.15	0	789	0.00%
2018/07/11	1	31.45	0	0.00	31.05	1	793	0.13%
2018/07/09	0	0.00	3	32.10	32.05	-3	788	-0.38%
2018/07/06	1	31.70	0	0.00	31.50	1	780	0.13%
2018/07/04	0	0.00	1	31.85	32.30	-1	786	-0.13%
2018/07/03	0	0.00	1	31.55	31.55	-1	802	-0.12%
2018/07/02	4	32.55	0	0.00	32.10	4	802	0.50%
2018/06/29	0	0.00	10	32.69	32.80	-10	795	-1.26%
2018/06/28	0	0.00	3	31.60	31.45	-3	769	-0.39%
2018/06/26	0	0.00	1	31.00	31.00	-1	776	-0.13%
2018/06/25	1	30.70	0	0.00	30.70	1	790	0.13%
2018/06/22	2	30.60	0	0.00	30.55	2	803	0.25%
2018/06/21	0	0.00	5	31.11	31.05	-5	812	-0.62%
2018/06/20	0	0.00	2	30.95	31.10	-2	849	-0.24%
2018/06/15	1	31.95	3	32.15	32.00	-2	874	-0.23%
2018/06/11	0	0.00	1	31.55	31.65	-1	907	-0.11%
2018/06/05	2	31.80	1	32.15	31.85	1	932	0.11%
2018/06/01	5	31.22	0	0.00	31.30	5	921	0.54%
2018/05/29	0	30.70	0	0.00	30.55	0	921	0.00%
2018/05/28	1	30.70	0	0.00	30.95	1	925	0.11%
2018/05/25	1	31.30	0	0.00	31.35	1	925	0.11%
2018/05/24	0	0.00	5	31.60	31.65	-5	927	-0.54%
2018/05/23	1	32.55	0	0.00	32.30	1	919	0.11%
2018/05/22	0	0.00	1	32.75	32.85	-1	915	-0.11%
2018/05/21	0	0.00	4	32.80	32.70	-4	919	-0.44%
2018/05/18	3	32.22	2	32.33	32.30	1	922	0.11%
2018/05/17	2	32.20	1	32.25	32.25	1	956	0.10%
2018/05/16	0	0.00	3	32.20	32.20	-3	954	-0.31%
2018/05/15	0	0.00	2	32.18	31.95	-2	974	-0.21%
2018/05/14	2	32.05	1	32.45	31.90	1	995	0.10%
2018/05/11	6	31.15	8	31.63	32.00	-2	988	-0.20%
2018/05/09	1	30.00	0	0.00	29.95	1	945	0.11%
2018/05/03	1	30.30	1	30.25	30.25	0	997	0.00%
2018/05/02	1	29.80	2	30.25	30.25	-1	994	-0.10%
2018/04/26	3	29.70	0	0.00	29.85	3	1,037	0.29%
2018/04/25	0	30.10	1	30.00	30.10	-1	1,046	-0.10%
2018/04/24	0	0.00	1	29.95	29.90	-1	1,051	-0.10%
2018/04/19	0.1	30.10	0	0.00	30.20	0.1	1,092	0.01%
2018/04/18	0	30.05	45	30.00	30.10	-45	1,105	-4.07%
2018/04/17	3	29.90	0	0.00	29.85	3	1,123	0.27%
2018/04/16	2	30.30	0	0.00	30.00	2	1,158	0.17%
2018/04/10	1	29.95	4	29.90	30.20	-3	1,284	-0.23%
2018/03/30	2	30.40	1	30.45	30.45	1	1,370	0.07%
2018/03/28	2	29.45	0	0.00	29.50	2	1,383	0.14%
2018/03/27	1	29.75	0	0.00	29.50	1	1,380	0.07%
2018/03/26	2	29.45	0	0.00	29.40	2	1,387	0.14%
2018/03/23	18	30.08	0	0.00	29.65	18	1,396	1.29%
2018/03/22	4	30.65	0	0.00	30.60	4	1,390	0.29%
2018/03/21	11	30.77	0	0.00	30.80	11	1,393	0.79%
2018/03/20	1	31.00	1	30.95	31.00	0	1,393	0.00%
2018/03/19	1	31.95	0	0.00	31.45	1	1,395	0.07%
2018/03/15	2	32.30	2	32.40	33.20	0	1,402	0.00%
2018/03/14	5	32.07	5	32.26	32.55	0	1,420	0.00%
2018/03/13	1	31.75	0	0.00	32.00	1	1,431	0.07%
2018/03/12	2	31.90	3	31.90	32.00	-1	1,434	-0.07%
2018/03/08	0	0.00	11	31.80	31.75	-11	1,482	-0.74%
2018/03/05	0	0.00	1	32.20	31.90	-1	1,594	-0.06%
2018/03/02	4	32.25	0	0.00	32.20	4	1,659	0.24%
2018/03/01	1	32.80	1	33.10	33.10	0	1,757	0.00%
2018/02/27	1	32.95	0	0.00	33.05	1	1,762	0.06%
2018/02/26	0	0.00	1	32.70	32.70	-1	1,762	-0.06%
2018/02/22	1	32.65	0	0.00	32.80	1	1,789	0.06%
2018/02/09	3	31.23	1	31.40	31.40	2	1,789	0.11%
2018/02/08	0	0.00	1	32.90	32.90	-1	1,767	-0.06%
2018/02/07	1	33.10	1	32.60	32.65	0	1,787	0.00%
2018/02/06	7	32.86	0.8	32.40	32.40	6.2	1,809	0.34%
2018/02/05	1	34.60	0	0.00	35.00	1	1,824	0.05%
2018/02/02	3	35.30	0	0.00	35.65	3	1,825	0.16%
2018/02/01	2	35.68	0	0.00	35.75	2	1,833	0.11%
2018/01/31	0	0.00	4	35.71	35.85	-4	1,828	-0.22%
2018/01/30	2	35.00	1	34.95	34.80	1	1,811	0.06%
2018/01/25	0	0.00	1	35.60	35.80	-1	1,764	-0.06%
2018/01/24	1	35.15	0	0.00	35.45	1	1,754	0.06%
2018/01/23	9	36.09	2.1	36.51	35.80	6.9	1,735	0.40%
2018/01/22	1	36.65	0	0.00	36.60	1	1,712	0.06%
2018/01/19	6	37.01	4	37.35	37.10	2	1,709	0.12%
2018/01/18	1	37.25	1	37.15	37.20	0	1,699	0.00%
2018/01/15	1	37.40	0	0.00	37.20	1	1,666	0.06%
2018/01/12	0	0.00	1	37.35	37.35	-1	1,681	-0.06%
2018/01/11	0	0.00	4	37.05	37.00	-4	1,668	-0.24%
2018/01/10	4	37.20	0	0.00	37.00	4	1,659	0.24%
2018/01/09	1	37.70	2	37.60	37.85	-1	1,627	-0.06%
2018/01/08	5	37.00	21	37.05	37.00	-16	1,586	-1.01%
2018/01/05	5	37.15	3	37.22	37.15	2	1,589	0.13%
2018/01/04	0	0.00	13	37.45	37.55	-13	1,597	-0.81%
2018/01/03	13	37.29	1	37.30	37.35	12	1,601	0.75%
2018/01/02	18	37.09	1	37.35	37.50	17	1,592	1.07%