廣宇 (2328)-國泰-板橋券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
33.70
漲跌
▲0.20
漲幅
+0.60%
成交量
1,137張
產業
上市電子零組件類股
687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

廣宇 (2328)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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	1	33.75	1	33.95	33.70	0	3,776	0.00%
2024/04/25	10	33.84	6	33.78	33.50	4	3,766	0.11%
2024/04/24	2	33.63	2	33.83	34.05	0	3,751	0.00%
2024/04/23	15	32.96	3	33.07	33.15	12	3,747	0.32%
2024/04/22	0.4	32.66	0	0.00	32.40	0.4	3,732	0.01%
2024/04/19	27.1	32.62	6	32.25	32.65	21.1	3,715	0.57%
2024/04/18	0.3	33.38	1	33.60	33.60	-0.7	3,676	-0.02%
2024/04/17	3.1	33.30	0	0.00	33.10	3.1	3,660	0.08%
2024/04/16	23.2	33.35	4.1	33.15	32.90	19.1	3,658	0.52%
2024/04/15	5.1	34.03	22.1	34.19	34.00	-17	3,609	-0.47%
2024/04/12	2	34.55	19	34.59	34.50	-17	3,600	-0.47%
2024/04/11	14.6	34.52	40.1	34.97	34.55	-25.5	3,583	-0.71%
2024/04/10	8	35.24	18	35.09	35.15	-10	3,564	-0.28%
2024/04/09	4.1	35.04	8	35.12	34.95	-3.9	3,535	-0.11%
2024/04/08	5.1	34.94	6.1	34.98	35.10	-0.9	3,504	-0.03%
2024/04/03	12.1	35.35	7.3	35.42	35.50	4.8	3,464	0.14%
2024/04/02	15.2	35.87	116.3	35.87	36.10	-101.1	3,414	-2.96%	大賣/鉅額交易
2024/04/01	22.6	36.25	125.7	35.97	35.75	-103.1	3,350	-3.08%	大賣/鉅額交易
2024/03/29	86.9	36.85	48.6	36.93	36.20	38.3	3,217	1.19%
2024/03/28	163.3	38.07	169.4	38.22	38.25	-6.1	2,879	-0.21%	大買/大賣/
2024/03/27	10.9	35.07	22	34.67	35.15	-11.1	1,874	-0.59%
2024/03/26	3.2	33.67	13	33.61	33.25	-9.8	1,737	-0.56%
2024/03/25	6	34.10	6	34.13	34.10	0	1,719	0.00%
2024/03/22	14.2	34.17	6.3	34.24	34.25	7.9	1,725	0.46%
2024/03/21	3	33.93	2	34.10	34.10	1	1,699	0.06%
2024/03/20	8.2	34.17	12	34.05	33.80	-3.8	1,682	-0.23%
2024/03/19	28.3	33.97	15.1	34.19	34.10	13.3	1,652	0.80%
2024/03/18	9.4	33.50	1	33.50	33.70	8.4	1,591	0.53%
2024/03/15	252.1	34.10	46.4	34.12	34.10	205.7	1,551	13.26%	大買/鉅額交易
2024/03/14	2.2	33.00	2.3	32.87	32.75	0	1,379	0.00%
2024/03/13	7.1	32.88	12	32.96	32.80	-4.9	1,373	-0.36%
2024/03/12	15.6	33.15	6.1	33.44	33.50	9.5	1,314	0.72%
2024/03/11	2	31.55	3	31.25	31.50	-1	1,191	-0.08%
2024/03/08	11.9	30.69	5	30.83	30.45	6.9	1,169	0.59%
2024/03/07	5.1	32.39	0	0.00	32.20	5.1	1,088	0.47%
2024/03/06	3.2	32.76	0.1	33.03	32.75	3.1	1,081	0.29%
2024/03/05	10.1	33.12	0	0.00	32.90	10.1	1,091	0.93%
2024/03/04	1.1	32.76	1	33.30	33.15	0.1	1,088	0.01%
2024/03/01	10.2	32.67	0	32.80	32.75	10.2	1,074	0.95%
2024/02/29	0	32.91	0	0.00	32.80	0	1,073	0.00%
2024/02/27	5.1	33.09	0	0.00	33.10	5.1	1,061	0.48%
2024/02/26	4	33.25	8	33.31	33.30	-4	1,059	-0.38%
2024/02/23	5.1	33.11	3	33.23	33.00	2.1	1,068	0.20%
2024/02/22	3.1	33.49	2	33.48	33.35	1.1	1,064	0.10%
2024/02/21	2.1	32.94	3.1	32.90	32.85	-0.9	1,048	-0.09%
2024/02/20	4.7	32.88	0	0.00	32.75	4.7	1,052	0.45%
2024/02/19	1.1	33.11	1	33.30	33.25	0.1	1,050	0.01%
2024/02/16	3.2	32.51	4	32.53	32.45	-0.8	1,065	-0.07%
2024/02/15	14.3	32.12	2	32.05	32.15	12.3	1,063	1.15%
2024/02/05	1.1	33.01	0	0.00	33.05	1.1	1,035	0.11%
2024/02/02	1	33.35	0	0.00	33.30	1	1,039	0.10%
2024/02/01	1	33.25	0.1	33.30	33.30	0.9	1,041	0.09%
2024/01/31	3.1	33.35	0	0.00	33.15	3.1	1,047	0.30%
2024/01/30	0	33.85	0	0.00	33.65	0	1,044	0.00%
2024/01/29	0	0.00	1	33.70	33.80	-1	1,048	-0.10%
2024/01/26	0	33.91	0	0.00	33.80	0	1,050	0.00%
2024/01/25	0.2	33.90	0	0.00	33.70	0.2	1,060	0.02%
2024/01/24	2.1	33.90	0	0.00	33.80	2.1	1,065	0.19%
2024/01/23	0	0.00	1.1	33.67	33.95	-1.1	1,092	-0.10%
2024/01/22	2.1	33.43	4	33.48	33.50	-1.9	1,114	-0.17%
2024/01/19	1.4	33.19	2	33.33	33.30	-0.6	1,115	-0.05%
2024/01/18	0.1	33.12	0	0.00	33.10	0.1	1,129	0.01%
2024/01/17	8.6	33.07	1	33.60	32.90	7.6	1,139	0.67%
2024/01/16	11.1	33.83	0	33.90	33.65	11.1	1,132	0.98%
2024/01/15	6.1	33.99	12	34.03	34.10	-5.9	1,140	-0.52%
2024/01/12	10.1	33.93	3	34.18	33.85	7.1	1,156	0.62%
2024/01/11	9.4	33.70	18	33.87	34.00	-8.6	1,194	-0.72%
2024/01/10	1.1	33.65	2	33.90	33.55	-0.9	1,255	-0.07%
2024/01/09	1.2	34.08	1	34.15	34.00	0.2	1,254	0.02%
2024/01/08	40.4	34.23	0	0.00	34.05	40.4	1,263	3.20%
2024/01/05	0.2	34.55	0	0.00	34.50	0.2	1,260	0.01%
2024/01/04	2.3	34.59	0	0.00	34.50	2.3	1,269	0.18%
2024/01/03	1.1	34.97	2	35.05	34.95	-0.9	1,263	-0.07%
2024/01/02	1	35.40	0	0.00	35.35	1	1,257	0.08%
2023/12/29	0	35.50	1	35.60	35.45	-1	1,251	-0.08%
2023/12/28	0.1	35.20	1	35.20	35.30	-0.9	1,241	-0.07%
2023/12/27	1.1	35.11	2	35.05	35.05	-0.9	1,234	-0.07%
2023/12/26	1.1	35.02	3	35.17	35.20	-1.9	1,232	-0.15%
2023/12/25	0.1	34.90	8	34.91	34.80	-7.9	1,231	-0.64%
2023/12/22	12	34.83	28	34.72	34.65	-16	1,236	-1.29%
2023/12/21	3.2	34.81	2	34.98	34.85	1.2	1,236	0.09%
2023/12/20	0.1	35.14	34	35.06	35.05	-33.9	1,236	-2.74%
2023/12/19	41.2	34.76	3.1	34.61	34.70	38.1	1,227	3.10%
2023/12/18	5	35.59	0.2	35.50	35.40	4.9	1,222	0.40%
2023/12/15	28.1	35.40	9	35.29	35.35	19.1	1,217	1.57%
2023/12/14	0.2	35.16	65.8	34.98	35.20	-65.6	1,251	-5.25%
2023/12/13	32.6	34.55	30	34.81	34.55	2.6	1,237	0.21%
2023/12/12	35.1	34.65	48	34.95	34.70	-12.9	1,248	-1.03%
2023/12/11	7.1	34.64	3	34.65	34.55	4.1	1,254	0.33%
2023/12/08	41.1	35.08	6.1	35.45	35.00	35	1,254	2.79%
2023/12/07	32.1	35.17	48	35.53	35.10	-15.9	1,258	-1.26%
2023/12/06	6.1	35.18	1	35.15	35.10	5.1	1,267	0.40%
2023/12/05	25.7	35.23	0	35.35	35.25	25.7	1,288	1.99%
2023/12/04	2.1	35.40	24	35.51	35.45	-21.9	1,350	-1.63%
2023/12/01	49.1	35.43	0	0.00	35.45	49.1	1,358	3.61%
2023/11/30	3	35.30	32	35.52	35.80	-29	1,377	-2.11%
2023/11/29	4	35.38	12	35.49	35.40	-8	1,368	-0.58%
2023/11/28	0.1	35.35	2	35.40	35.45	-1.9	1,381	-0.14%
2023/11/27	27.1	35.33	0	0.00	35.00	27.1	1,390	1.95%
2023/11/24	12	35.39	1	35.40	35.40	11	1,402	0.79%
2023/11/23	0.1	35.50	0	0.00	35.60	0.1	1,439	0.01%
2023/11/22	1	35.60	0	35.50	35.40	1	1,454	0.07%
2023/11/21	0.1	35.45	0	0.00	35.35	0.1	1,479	0.01%
2023/11/20	5	35.37	0	35.45	35.40	5	1,515	0.33%
2023/11/17	0	0.00	3	35.33	35.25	-3	1,526	-0.20%
2023/11/16	3	35.03	0	0.00	35.00	3	1,543	0.19%
2023/11/15	2.2	34.87	1	34.95	34.85	1.2	1,545	0.08%
2023/11/14	0.1	34.75	2	34.50	34.60	-1.9	1,553	-0.12%
2023/11/13	0.1	34.45	4	34.25	34.30	-3.9	1,573	-0.25%
2023/11/10	1.2	34.21	3.5	34.07	34.00	-2.2	1,611	-0.14%
2023/11/09	0.1	34.50	2.2	34.40	34.35	-2.1	1,652	-0.13%
2023/11/08	1.1	34.47	1	34.60	34.55	0.1	1,689	0.01%
2023/11/07	0.1	34.90	0	0.00	34.70	0.1	1,720	0.01%
2023/11/06	3	35.15	0	0.00	35.00	3	1,807	0.17%
2023/11/03	1.1	34.61	0	0.00	34.60	1.1	1,831	0.06%
2023/11/02	0.1	34.60	0	0.00	34.60	0.1	1,852	0.00%
2023/11/01	8.1	34.17	0	0.00	33.95	8.1	1,876	0.43%
2023/10/31	2.1	34.01	1	34.55	33.95	1.1	1,899	0.06%
2023/10/30	8.1	34.12	0	34.55	33.85	8.1	1,961	0.41%
2023/10/27	0	0.00	1	34.85	34.65	-1	1,984	-0.05%
2023/10/26	3	34.67	3	34.60	34.50	0	2,086	0.00%
2023/10/25	0.1	35.45	2	35.30	35.20	-1.9	2,129	-0.09%
2023/10/24	2.1	34.81	0	0.00	34.90	2.1	2,158	0.10%
2023/10/23	2.1	34.64	0	0.00	34.90	2.1	2,242	0.09%
2023/10/20	2.2	34.72	2	34.55	35.00	0.2	2,457	0.01%
2023/10/19	7.1	35.48	4	35.18	35.20	3.1	2,554	0.12%
2023/10/18	6.1	36.10	1	36.25	36.25	5.1	2,602	0.20%
2023/10/17	1.1	36.81	1	36.95	36.75	0.1	2,628	0.00%
2023/10/16	2	36.95	0	0.00	36.70	2	2,779	0.07%
2023/10/13	5.1	37.24	2	37.08	37.20	3.1	3,110	0.10%
2023/10/12	1.1	37.00	7	36.89	36.95	-5.9	3,412	-0.17%
2023/10/11	1.2	36.96	2	37.33	36.80	-0.8	3,951	-0.02%
2023/10/06	1.1	37.16	1	37.25	37.20	0.1	4,595	0.00%
2023/10/05	11	37.13	6	37.15	37.10	5	5,102	0.10%
2023/10/04	1.6	36.94	1	36.85	36.85	0.6	5,273	0.01%
2023/10/03	4.1	37.55	0	0.00	37.35	4.1	5,297	0.08%
2023/10/02	0.1	37.70	6	37.43	37.65	-5.9	5,350	-0.11%
2023/09/28	0.1	37.30	1	37.20	37.05	-0.9	5,398	-0.02%
2023/09/27	0.4	37.05	1	36.95	36.95	-0.7	5,449	-0.01%
2023/09/26	3.5	37.54	3	37.62	37.15	0.5	5,482	0.01%
2023/09/25	1	37.60	5	37.60	37.70	-4	5,508	-0.07%
2023/09/22	4	37.29	1	37.35	37.35	3	5,530	0.05%
2023/09/21	4.5	37.17	1	37.15	37.20	3.5	5,544	0.06%
2023/09/19	3.1	38.50	8.1	38.52	38.15	-5	5,570	-0.09%
2023/09/18	0.5	38.00	5	38.01	37.85	-4.5	5,564	-0.08%
2023/09/15	25	38.16	6	38.05	38.05	19	5,593	0.34%
2023/09/14	0.1	38.35	5.1	38.40	38.40	-5	5,626	-0.09%
2023/09/13	0.1	38.20	1	38.00	38.10	-0.9	5,637	-0.02%
2023/09/12	1	38.10	0	0.00	38.10	1	5,682	0.02%
2023/09/11	0	0.00	8	37.62	37.55	-8	5,720	-0.14%
2023/09/08	7	38.31	7	38.49	38.20	0	5,757	0.00%
2023/09/07	8	38.36	5	38.20	38.15	3	5,846	0.05%
2023/09/06	9	37.97	0	0.00	38.05	9	5,933	0.15%
2023/09/05	9.1	37.94	30	37.71	38.00	-20.9	6,070	-0.34%
2023/09/04	41	37.25	49	37.46	37.45	-8	6,148	-0.13%
2023/09/01	8.1	37.43	15	37.60	37.40	-6.9	6,232	-0.11%
2023/08/31	3	37.12	29	37.41	37.50	-26	6,324	-0.41%
2023/08/30	7.2	37.17	23	37.26	37.15	-15.8	6,446	-0.25%
2023/08/29	13.1	36.68	14	36.72	36.75	-0.9	6,707	-0.01%
2023/08/28	63	37.20	19	37.56	37.00	44	7,141	0.62%
2023/08/25	33	37.32	0.4	37.45	37.20	32.7	7,503	0.44%
2023/08/24	7	39.04	21	38.95	39.10	-14	7,541	-0.19%
2023/08/23	0.1	38.45	15	38.44	38.50	-14.9	7,620	-0.20%
2023/08/22	40.1	38.40	16	38.67	38.20	24.1	7,653	0.31%
2023/08/21	17	38.58	19	38.87	38.60	-2	7,691	-0.03%
2023/08/18	34.1	38.68	2.5	38.70	38.60	31.5	7,835	0.40%
2023/08/17	51.5	38.03	91.2	38.55	39.25	-39.6	7,924	-0.50%
2023/08/16	52.2	38.25	53	38.46	38.55	-0.8	7,913	-0.01%
2023/08/15	12	38.75	51	38.98	38.75	-39	7,918	-0.49%
2023/08/14	11.5	38.66	15	38.95	38.75	-3.5	7,887	-0.04%
2023/08/11	45.1	39.29	38	39.79	39.05	7.1	7,864	0.09%
2023/08/10	43.4	39.89	2.3	39.91	39.50	41	7,833	0.52%
2023/08/09	9.3	41.11	4	41.25	40.85	5.3	7,749	0.07%
2023/08/08	48.1	41.17	17	41.40	41.25	31	7,732	0.40%
2023/08/07	7	41.13	24	41.19	41.30	-17	7,731	-0.22%
2023/08/04	6	40.21	74	40.49	40.60	-68	7,717	-0.88%
2023/08/02	86.2	40.74	24	40.81	40.30	62.2	7,705	0.81%
2023/08/01	74	41.46	54.5	42.03	41.10	19.5	7,623	0.26%
2023/07/31	98.7	42.32	12.1	42.06	41.55	86.6	7,579	1.14%
2023/07/28	52	41.75	59	42.23	42.50	-7	7,484	-0.09%
2023/07/27	3	42.13	35	42.27	42.10	-32	7,439	-0.43%
2023/07/26	49.1	42.07	15.1	42.14	41.80	34	7,416	0.46%
2023/07/25	29.1	43.05	12.3	42.64	42.85	16.8	7,334	0.23%
2023/07/24	15.1	40.95	4	40.95	41.50	11.1	7,186	0.15%
2023/07/21	8.4	41.68	1	41.65	41.70	7.4	7,097	0.10%
2023/07/20	10.6	42.04	6	42.13	42.05	4.6	7,057	0.07%
2023/07/19	17.9	42.43	27.1	42.79	42.25	-9.2	6,992	-0.13%
2023/07/18	82.9	44.00	79	43.87	43.40	3.9	6,899	0.06%
2023/07/17	50.2	44.54	36.4	44.52	43.85	13.8	6,657	0.21%
2023/07/14	58.4	43.55	56.2	43.59	45.25	2.2	6,534	0.03%
2023/07/13	132.6	45.00	178.7	44.33	43.60	-46.1	6,009	-0.77%	大買/大賣/
2023/07/12	167.2	42.86	184.6	43.13	43.20	-17.4	5,372	-0.32%	大買/大賣/
2023/07/11	13	41.35	16.1	41.24	41.80	-3.1	4,898	-0.06%
2023/07/10	16	40.27	0	0.00	40.20	16	4,779	0.33%
2023/07/07	5	39.86	69	39.93	40.00	-64	4,765	-1.34%
2023/07/06	62	39.86	2	39.95	39.40	60	4,720	1.27%
2023/07/05	3	40.52	30	40.48	40.30	-27	4,691	-0.58%
2023/07/04	28	40.14	6.1	40.31	40.15	22	4,653	0.47%
2023/07/03	2	40.15	19	40.42	40.10	-17	4,646	-0.37%
2023/06/30	4	39.99	1	40.00	40.05	3	4,634	0.06%
2023/06/29	5	39.76	1	39.75	39.55	4	4,634	0.09%
2023/06/28	1	39.70	3	39.93	39.65	-2	4,703	-0.04%
2023/06/27	15	40.00	4	39.64	39.75	11	4,702	0.23%
2023/06/26	16	39.98	5.5	40.58	40.60	10.5	4,712	0.22%
2023/06/21	12	40.36	6	40.27	40.20	6	4,721	0.13%
2023/06/20	4.2	40.82	1	40.10	40.10	3.2	4,704	0.07%
2023/06/19	10	41.04	14	41.09	40.75	-4	4,676	-0.09%
2023/06/16	8	40.92	6	40.81	40.70	2	4,672	0.04%
2023/06/15	7.1	41.00	7	41.08	41.35	0.1	4,630	0.00%
2023/06/14	4.2	41.11	12	41.16	41.00	-7.8	4,588	-0.17%
2023/06/13	11.1	41.90	52.1	41.74	41.45	-40.9	4,573	-0.90%
2023/06/12	49.5	41.46	7.2	41.33	41.45	42.3	4,481	0.94%
2023/06/09	21.1	40.79	8.3	40.75	40.75	12.8	4,355	0.29%
2023/06/08	1.1	41.26	3.3	41.35	41.75	-2.1	4,263	-0.05%
2023/06/07	16.5	41.88	7.1	41.97	41.95	9.4	4,236	0.22%
2023/06/06	12.1	41.54	16	41.41	41.50	-4	4,228	-0.09%
2023/06/05	14.1	42.43	11	42.80	42.05	3.1	4,259	0.07%
2023/06/02	46	42.82	37.1	42.76	42.50	8.9	4,197	0.21%
2023/06/01	37.1	42.52	65.8	42.60	43.00	-28.7	3,960	-0.72%
2023/05/31	50.2	40.59	69.8	40.66	40.85	-19.5	3,515	-0.55%
2023/05/30	22	39.64	10.1	39.65	39.60	11.9	3,170	0.38%
2023/05/29	18	39.78	29.8	39.61	39.40	-11.8	3,186	-0.37%
2023/05/26	2	38.38	2	39.15	38.35	0	3,077	0.00%
2023/05/25	5	38.94	9	38.98	38.90	-4	3,052	-0.13%
2023/05/24	21.1	38.94	13.6	38.89	38.85	7.5	3,029	0.25%
2023/05/23	11.1	38.48	14.1	38.50	38.20	-3.1	2,914	-0.10%
2023/05/22	6	37.85	8	37.88	37.90	-2	2,848	-0.07%
2023/05/19	4	37.74	1	37.80	37.65	3	2,863	0.11%
2023/05/18	2.3	37.41	7	37.24	37.45	-4.7	2,905	-0.16%
2023/05/17	1	37.05	1	37.30	37.20	0	2,974	0.00%
2023/05/16	3	36.95	9	36.79	36.90	-6	2,974	-0.20%
2023/05/15	1.1	36.51	2	36.60	36.50	-0.9	3,012	-0.03%
2023/05/12	1	36.85	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.85	0	0.00	36.60	1	3,159	0.03%
2023/05/10	2	37.25	1	37.46	37.50	1	3,198	0.03%
2023/05/09	0	0.00	2	37.00	36.85	-2	3,241	-0.06%
2023/05/08	0	37.75	3	37.55	37.50	-3	3,411	-0.09%
2023/05/05	1.1	37.50	0	0.00	37.40	1.1	3,436	0.03%
2023/05/04	0	37.60	0	0.00	37.50	0	3,478	0.00%
2023/05/03	2	37.53	2	37.50	37.45	0	3,548	0.00%
2023/05/02	0.1	37.90	0	0.00	38.10	0.1	3,654	0.00%
2023/04/28	4	37.65	3	37.77	37.60	1	3,683	0.03%
2023/04/27	6.2	37.73	4	37.66	37.70	2.2	3,673	0.06%
2023/04/26	4	36.56	0	0.00	36.70	4	3,608	0.11%
2023/04/25	18.1	37.26	3	36.37	36.45	15.1	3,599	0.42%
2023/04/24	4.1	37.32	3	37.37	37.35	1.1	3,576	0.03%
2023/04/21	8	37.93	8	37.74	37.45	0	3,564	0.00%
2023/04/20	3.1	38.86	16	38.87	38.50	-12.9	3,500	-0.37%
2023/04/19	26	40.03	6	39.74	39.15	20	3,480	0.57%
2023/04/18	3	39.47	1	38.95	39.00	2	3,314	0.06%
2023/04/17	3	39.30	1	39.35	39.30	2	3,323	0.06%
2023/04/14	2	39.33	3	39.30	39.15	-1	3,351	-0.03%
2023/04/13	6	39.14	13	39.17	39.00	-7	3,336	-0.21%
2023/04/12	0	38.76	12	38.82	39.10	-12	3,290	-0.36%
2023/04/11	11	38.99	1	38.80	38.80	10	3,303	0.30%
2023/04/10	5	38.70	1	38.70	38.65	4	3,331	0.12%
2023/04/07	1	39.20	0	39.35	39.00	1	3,330	0.03%
2023/04/06	0	39.30	2	39.55	39.25	-2	3,325	-0.06%
2023/03/31	0	38.95	3	39.23	39.25	-3	3,322	-0.09%
2023/03/30	7	38.97	2	39.13	38.90	5	3,334	0.15%
2023/03/29	12	39.20	7	39.34	39.20	5	3,353	0.15%
2023/03/28	2	38.43	8	38.44	38.35	-6	3,340	-0.18%
2023/03/27	6	39.08	12	39.44	38.80	-6	3,371	-0.18%
2023/03/24	10	38.70	3	38.65	39.05	7	3,354	0.21%
2023/03/23	0	0.00	4	38.21	38.05	-4	3,342	-0.12%
2023/03/22	0	38.23	2.1	38.53	38.35	-2.1	3,383	-0.06%
2023/03/21	8	38.41	6	38.33	38.20	2	3,441	0.06%
2023/03/20	3	37.87	0	0.00	37.80	3	3,511	0.09%
2023/03/17	0	0.00	3	37.73	37.70	-3	3,604	-0.08%
2023/03/16	5	37.43	14	37.36	37.10	-9	3,852	-0.23%
2023/03/15	1	38.00	0	0.00	37.60	1	4,163	0.02%
2023/03/14	1	37.25	0	0.00	37.55	1	4,477	0.02%
2023/03/13	10	37.92	4	37.75	37.90	6	5,480	0.11%
2023/03/10	1	38.75	3	38.67	38.50	-2	5,921	-0.03%
2023/03/09	6	40.25	9	39.73	39.45	-3	5,897	-0.05%
2023/03/08	36	40.55	22.1	40.33	40.40	14	5,843	0.24%
2023/03/07	3	39.93	8.1	39.97	39.75	-5.1	5,814	-0.09%
2023/03/06	0	0.00	13	39.45	39.65	-13	5,756	-0.23%
2023/03/03	4	39.30	4.3	39.43	39.05	-0.3	5,722	-0.01%
2023/03/02	0	39.20	6	39.03	38.95	-6	5,697	-0.11%
2023/03/01	11.1	39.37	14.1	39.46	39.55	-3	5,660	-0.05%
2023/02/24	2	38.63	1	38.65	38.50	1	5,568	0.02%
2023/02/22	5.1	38.50	21	38.46	38.45	-15.9	5,540	-0.29%
2023/02/21	1	39.35	7.1	39.64	39.20	-6.1	5,517	-0.11%
2023/02/20	5	39.78	5	39.77	39.65	0	5,496	0.00%
2023/02/17	4.2	39.25	1	39.40	39.45	3.2	5,457	0.06%
2023/02/16	9	39.48	15.1	39.56	39.65	-6.1	5,467	-0.11%
2023/02/15	20.3	39.21	18.7	39.23	39.20	1.6	5,399	0.03%
2023/02/14	2	38.68	1.3	38.85	38.70	0.7	5,318	0.01%
2023/02/13	3	38.65	1	38.60	38.60	2	5,329	0.04%
2023/02/10	24	39.49	28.1	39.36	39.15	-4	5,303	-0.08%
2023/02/09	3	38.73	5	38.72	38.55	-2	5,172	-0.04%
2023/02/08	5	38.51	6	38.50	38.90	-1	5,155	-0.02%
2023/02/07	6	39.25	6	39.36	39.15	0	5,094	0.00%
2023/02/06	22	39.79	15.3	39.63	39.85	6.7	5,039	0.13%
2023/02/03	3	38.83	16	38.81	38.60	-13	4,859	-0.27%
2023/02/02	10.8	39.18	11	39.25	39.15	-0.2	4,833	0.00%
2023/02/01	8	38.97	20	38.84	39.05	-12	4,801	-0.25%
2023/01/31	24.1	38.28	39	38.34	38.55	-14.9	4,738	-0.31%
2023/01/30	3	36.88	11	36.98	36.85	-8	4,642	-0.17%
2023/01/17	1	36.05	2	36.00	36.00	-1	4,697	-0.02%
2023/01/16	0	36.29	51	36.05	36.05	-51	4,730	-1.08%
2023/01/13	8	36.47	0.3	36.47	36.05	7.7	4,727	0.16%
2023/01/12	6	36.63	9	36.83	36.50	-3	4,740	-0.06%
2023/01/11	1.1	37.21	0	37.65	37.15	1.1	4,742	0.02%
2023/01/10	4	37.31	3	37.25	37.25	1	4,767	0.02%
2023/01/09	18	37.44	32.3	37.42	37.45	-14.3	4,774	-0.30%
2023/01/06	7	38.70	10	38.46	38.80	-3	4,721	-0.06%
2023/01/05	13	38.44	7	38.66	38.05	6	4,724	0.13%
2023/01/04	28.3	38.58	3	38.80	38.75	25.3	4,697	0.54%
2023/01/03	13	37.72	4.1	37.43	38.10	8.9	4,656	0.19%
2022/12/29	1	36.60	1	37.10	37.30	0	4,668	0.00%
2022/12/28	0.1	38.05	3	37.68	37.45	-2.9	4,667	-0.06%
2022/12/27	0	0.00	5	38.67	38.65	-5	4,639	-0.11%
2022/12/26	1	37.95	1	38.10	37.95	0	4,620	0.00%
2022/12/23	1.1	37.66	6	37.65	37.65	-4.9	4,629	-0.11%
2022/12/22	1	38.45	11.1	38.35	38.30	-10.1	4,640	-0.22%
2022/12/21	17	38.09	3.1	38.04	37.95	13.9	4,630	0.30%
2022/12/20	6	38.40	6	37.81	37.55	0	4,598	0.00%
2022/12/19	12	38.49	5	38.55	38.40	7	4,550	0.15%
2022/12/16	4	38.10	6	38.15	38.05	-2	4,502	-0.04%
2022/12/15	11	38.60	5	38.54	38.70	6	4,470	0.13%
2022/12/14	5	38.30	6	38.17	38.70	-1	4,441	-0.02%
2022/12/13	8	38.64	2	39.27	38.30	6	4,379	0.14%
2022/12/12	3.4	39.26	3	39.30	39.50	0.4	4,315	0.01%
2022/12/09	29.2	39.11	29.1	38.81	38.75	0.1	4,220	0.00%
2022/12/08	101.1	39.40	59	39.56	39.15	42.1	4,114	1.02%	大買/
2022/12/07	57	40.13	41	39.41	38.50	16	3,854	0.42%
2022/12/06	65.8	40.91	96	40.92	40.75	-30.2	3,507	-0.86%
2022/12/05	220.6	40.95	183.2	40.84	41.15	37.4	3,187	1.17%	大買/大賣/
2022/12/02	86	39.04	127.3	39.46	39.75	-41.3	2,169	-1.90%	大賣/
2022/12/01	6	35.98	4	35.73	36.15	2	1,683	0.12%
2022/11/30	2	35.55	3	35.37	35.65	-1	1,669	-0.06%
2022/11/29	5	35.35	35	35.53	35.65	-30	1,686	-1.78%
2022/11/28	0	33.95	1	34.00	34.40	-1	1,634	-0.06%
2022/11/25	0	34.30	2	34.25	33.65	-2	1,687	-0.12%
2022/11/24	0	0.00	1	34.00	34.15	-1	1,686	-0.06%
2022/11/23	1	34.10	7	33.96	33.95	-6	1,690	-0.35%
2022/11/22	0	33.80	0	0.00	33.80	0	1,713	0.00%
2022/11/18	1	34.60	2	34.65	34.05	-1	1,730	-0.06%
2022/11/17	5	34.41	4	34.48	34.50	1	1,721	0.06%
2022/11/16	1	33.85	1	34.35	33.90	0	1,701	0.00%
2022/11/15	2	34.20	0	0.00	34.30	2	1,691	0.12%
2022/11/14	3	33.58	9.1	33.95	34.20	-6.1	1,694	-0.36%
2022/11/11	4	33.13	5	33.29	33.05	-1	1,672	-0.06%
2022/11/10	2.2	33.05	2	33.25	33.10	0.2	1,715	0.01%
2022/11/09	1.1	33.20	2	33.45	33.30	-1	1,724	-0.06%
2022/11/08	1	32.80	4	32.95	32.75	-3	1,710	-0.18%
2022/11/07	0	0.00	11	32.55	32.60	-11	1,708	-0.64%
2022/11/03	1	32.25	0	0.00	32.25	1	1,731	0.06%
2022/11/02	0	31.90	17	31.78	32.10	-17	1,732	-0.98%
2022/11/01	1	32.05	0	0.00	31.90	1	1,731	0.06%
2022/10/31	3	31.88	1	31.95	31.85	2	1,731	0.12%
2022/10/28	11	31.87	8	32.04	31.50	3	1,731	0.17%
2022/10/27	3	32.70	6	32.57	32.70	-3	1,721	-0.17%
2022/10/26	2	32.10	2	32.25	32.15	0	1,720	0.00%
2022/10/25	96	33.12	80	32.77	32.65	16	1,701	0.94%
2022/10/24	3	32.08	4	32.15	32.15	-1	1,617	-0.06%
2022/10/21	3	31.33	8	31.36	31.35	-5	1,585	-0.32%
2022/10/20	1	31.40	0	0.00	31.40	1	1,588	0.06%
2022/10/19	2	32.90	3	32.32	32.25	-1	1,571	-0.06%
2022/10/18	1	33.40	0	0.00	33.10	1	1,563	0.06%
2022/10/17	0	32.98	4	32.99	33.95	-4	1,550	-0.26%
2022/10/14	2	32.80	2	33.05	33.50	0	1,552	0.00%
2022/10/13	3.1	32.99	2	32.25	31.60	1.1	1,544	0.07%
2022/10/12	0	33.05	2	33.00	33.10	-2	1,523	-0.13%
2022/10/11	2	33.45	2	33.25	33.25	0	1,533	0.00%
2022/10/07	1	34.30	2	34.15	34.40	-1	1,544	-0.06%
2022/10/06	2	34.15	2	34.15	34.25	0	1,565	0.00%
2022/10/05	6	33.81	15	33.80	33.65	-9	1,581	-0.57%
2022/10/04	3	32.48	7	32.76	32.95	-4	1,629	-0.25%
2022/10/03	3	32.30	0	0.00	32.10	3	1,628	0.18%
2022/09/30	8	31.72	20	32.40	32.80	-12	1,648	-0.73%
2022/09/29	9	32.15	6	31.73	32.15	3	1,648	0.18%
2022/09/28	6	30.87	1	30.70	30.20	5	1,632	0.31%
2022/09/27	2	31.68	2	31.75	32.00	0	1,635	0.00%
2022/09/26	15	32.27	2	33.00	31.60	13	1,652	0.79%
2022/09/23	3	34.02	2	34.30	33.60	1	1,689	0.06%
2022/09/22	11	33.46	0	0.00	34.05	11	1,720	0.64%
2022/09/21	1	33.95	0	0.00	33.90	1	1,735	0.06%
2022/09/20	0.1	34.00	0	0.00	33.95	0.1	1,753	0.01%
2022/09/19	1	33.75	0	0.00	33.75	1	1,810	0.06%
2022/09/16	0	34.65	0	0.00	34.50	0	1,842	0.00%
2022/09/15	0.1	34.75	0	0.00	34.55	0.1	1,873	0.01%
2022/09/14	1	34.80	0	0.00	34.85	1	1,915	0.05%
2022/09/13	0.4	35.00	14	35.21	35.00	-13.6	1,959	-0.69%
2022/09/12	0	0.00	9	35.13	35.05	-9	2,033	-0.44%
2022/09/08	1	33.95	0	0.00	34.15	1	2,079	0.05%
2022/09/07	2	33.90	4	33.81	33.65	-2	2,297	-0.09%
2022/09/06	21.2	35.40	9	34.38	34.45	12.2	2,343	0.52%
2022/09/05	14	35.63	3	35.72	35.20	11	2,363	0.47%
2022/09/02	4	36.22	17.1	35.77	36.25	-13.1	2,359	-0.56%
2022/09/01	81	35.31	69	35.18	34.90	12	2,349	0.51%
2022/08/31	1	34.45	0	0.00	34.60	1	2,375	0.04%
2022/08/30	1.1	34.26	1	34.60	34.45	0.1	2,478	0.00%
2022/08/29	39	35.17	3	35.25	35.15	36	2,510	1.43%
2022/08/26	12	36.19	3	36.20	36.15	9	2,531	0.36%
2022/08/25	3	35.82	0	0.00	35.75	3	2,633	0.11%
2022/08/24	1.1	35.79	0	0.00	35.35	1.1	2,829	0.04%
2022/08/23	2	35.43	3	35.50	35.60	-1	3,047	-0.03%
2022/08/19	0	36.15	1	36.20	35.90	-1	3,442	-0.03%
2022/08/18	0.5	35.80	1.2	35.84	36.15	-0.7	3,844	-0.02%
2022/08/17	0.7	36.41	0	0.00	36.30	0.7	4,194	0.02%
2022/08/16	1	35.95	1	36.05	36.15	0	4,166	0.00%
2022/08/15	1	36.00	0	0.00	36.00	1	4,221	0.02%
2022/08/12	0	0.00	0.1	35.80	35.80	-0.1	4,232	0.00%
2022/08/11	2	35.50	6.1	35.50	35.45	-4.1	4,226	-0.10%
2022/08/10	0.2	35.15	85	35.03	35.10	-84.8	4,239	-2.00%
2022/08/08	0	0.00	1	34.75	34.65	-1	4,242	-0.02%
2022/08/05	0	0.00	3	34.73	34.75	-3	4,300	-0.07%
2022/08/03	0	34.20	2	33.90	33.90	-2	4,330	-0.05%
2022/08/02	1	34.35	0	0.00	34.35	1	4,336	0.02%
2022/07/29	0	0.00	3	35.32	35.30	-3	4,344	-0.07%
2022/07/28	0	35.00	0	35.30	34.85	0	4,361	0.00%
2022/07/27	0	0.00	0.5	34.61	35.30	-0.5	4,429	-0.01%
2022/07/26	1	35.10	1	35.20	34.65	0	4,425	0.00%
2022/07/25	1	34.85	3	35.35	35.35	-2	4,432	-0.05%
2022/07/22	2	35.03	1	35.05	34.90	1	4,431	0.02%
2022/07/21	0	0.00	2	34.80	35.00	-2	4,467	-0.04%
2022/07/20	1	34.50	1	34.55	34.45	0	4,489	0.00%
2022/07/19	0	33.98	15	34.04	34.10	-15	4,510	-0.33%
2022/07/18	5	33.80	5	33.95	34.05	0	4,521	0.00%
2022/07/15	3	33.32	11	33.69	33.80	-8	4,532	-0.18%
2022/07/14	23	33.49	1	32.55	33.45	22	4,564	0.48%
2022/07/13	1	32.75	4.3	32.51	32.55	-3.3	4,543	-0.07%
2022/07/12	17.2	31.26	34	30.95	30.80	-16.8	4,515	-0.37%
2022/07/11	2	33.95	0	0.00	33.70	2	4,459	0.04%
2022/07/08	1.1	34.12	2	34.35	34.00	-0.9	4,545	-0.02%
2022/07/07	4	33.28	2	33.55	33.75	2	4,545	0.04%
2022/07/06	21	34.13	3	33.05	33.05	18	4,568	0.39%
2022/07/05	8	34.35	1	34.35	34.30	7	4,623	0.15%
2022/07/04	2	34.68	10	33.89	33.75	-8	4,639	-0.17%
2022/07/01	30	35.91	24.1	35.99	34.65	5.9	4,744	0.12%
2022/06/30	27	37.23	4.3	37.86	37.20	22.7	4,780	0.48%
2022/06/29	11.1	37.88	1	38.30	38.10	10.1	4,835	0.21%
2022/06/28	25	38.06	0	0.00	38.20	25	5,380	0.46%
2022/06/27	6.1	38.76	8	38.64	38.70	-1.9	5,913	-0.03%
2022/06/24	0	0.00	5	37.83	37.80	-5	5,904	-0.08%
2022/06/23	3.1	36.86	1	37.15	36.95	2.1	5,864	0.04%
2022/06/22	6.1	36.87	10	37.26	36.95	-4	5,842	-0.07%
2022/06/21	6	37.51	8	37.74	38.15	-2	5,820	-0.03%
2022/06/20	19.1	37.21	6	37.34	36.60	13.1	5,786	0.23%
2022/06/17	12	38.34	6	38.28	38.45	6	5,710	0.11%
2022/06/16	61.2	39.65	33	39.47	38.40	28.2	5,652	0.50%
2022/06/15	11	39.26	7	38.97	39.00	4	5,442	0.07%
2022/06/14	9	38.84	23	38.65	39.35	-14	5,403	-0.26%
2022/06/13	30.1	38.56	6	38.69	38.70	24.1	5,398	0.45%
2022/06/10	2.2	39.30	15	39.27	39.15	-12.8	5,382	-0.24%
2022/06/09	6.1	39.62	20	39.47	39.60	-13.9	5,343	-0.26%
2022/06/08	9	39.31	16	39.21	39.10	-7	5,262	-0.13%
2022/06/07	1	38.50	5	38.65	38.80	-4	5,177	-0.08%
2022/06/06	2	38.80	4.1	38.55	38.60	-2.1	5,165	-0.04%
2022/06/02	28	39.48	63.4	39.45	39.00	-35.4	5,185	-0.68%
2022/06/01	48	39.56	51.5	39.69	39.30	-3.5	5,207	-0.07%
2022/05/31	15	39.07	27.4	39.41	38.85	-12.4	5,024	-0.25%
2022/05/30	53.3	38.67	22	38.68	38.65	31.3	4,828	0.65%
2022/05/27	23.3	38.26	45	38.45	38.70	-21.7	4,657	-0.47%
2022/05/26	87.3	38.08	80	38.14	38.00	7.3	4,506	0.16%
2022/05/25	69	37.40	127.2	37.32	37.95	-58.2	4,107	-1.42%	大賣/
2022/05/24	2	35.48	8	35.69	35.55	-6	3,777	-0.16%
2022/05/23	29	35.74	17	35.74	35.50	12	3,754	0.32%
2022/05/20	6	34.61	14	34.95	35.05	-8	3,742	-0.21%
2022/05/19	6	34.50	3	34.60	34.60	3	3,738	0.08%
2022/05/18	1	34.90	7	34.95	35.00	-6	3,771	-0.16%
2022/05/17	2	34.05	1	34.10	34.35	1	3,804	0.03%
2022/05/16	6.1	34.65	1	34.60	34.00	5.1	3,808	0.13%
2022/05/13	0	0.00	2	34.40	34.35	-2	3,800	-0.05%
2022/05/12	2	33.88	13	34.21	33.60	-11	3,751	-0.29%
2022/05/11	6	33.91	1	33.95	33.90	5	3,729	0.13%
2022/05/10	3	34.03	7	34.24	34.50	-4	3,738	-0.11%
2022/05/09	6	33.93	0	0.00	33.95	6	3,744	0.16%
2022/05/06	0	0.00	1	34.70	34.85	-1	3,766	-0.03%
2022/05/05	4.1	35.34	10	35.61	35.25	-5.9	3,766	-0.16%
2022/05/04	11	35.39	15	35.31	35.00	-4	3,750	-0.11%
2022/05/03	8	33.50	13	33.15	33.65	-5	3,689	-0.14%
2022/04/29	12	33.47	6	33.70	33.30	6	3,703	0.16%
2022/04/28	12.1	33.38	18	33.50	33.30	-5.9	3,701	-0.16%
2022/04/27	60	33.37	49	33.31	33.25	11	3,698	0.30%
2022/04/26	8	35.09	5	35.06	35.05	3	3,657	0.08%
2022/04/25	14	36.04	5	35.75	35.65	9	3,623	0.25%
2022/04/22	1	37.15	2.2	37.00	36.95	-1.2	3,589	-0.03%
2022/04/21	5	38.01	6	37.62	37.30	-1	3,602	-0.03%
2022/04/20	2	37.48	7	37.44	37.40	-5	3,588	-0.14%
2022/04/19	5	37.10	4	37.20	36.80	1	3,573	0.03%
2022/04/18	3	36.70	0	0.00	36.75	3	3,607	0.08%
2022/04/15	4.1	37.35	0	37.10	37.10	4.1	3,618	0.11%
2022/04/14	19.1	37.58	17	37.78	37.85	2.1	3,676	0.06%
2022/04/13	1	37.25	19	36.71	37.20	-18	3,654	-0.49%
2022/04/12	23	36.64	34.2	36.47	36.30	-11.2	3,976	-0.28%
2022/04/11	22.2	37.47	27	37.18	36.85	-4.8	3,952	-0.12%
2022/04/08	21	38.28	11	38.28	38.25	10	3,892	0.26%
2022/04/07	17	38.59	21	38.49	38.20	-4	3,865	-0.10%
2022/04/06	36.1	39.07	8	39.01	39.00	28.1	3,750	0.75%
2022/04/01	42.1	39.53	13	39.60	39.70	29.1	3,722	0.78%
2022/03/31	181.2	40.49	190.3	40.72	40.15	-9.1	3,671	-0.25%	大買/大賣/
2022/03/30	134.6	39.82	128.6	39.84	40.50	5.9	3,133	0.19%	大買/大賣/
2022/03/29	0	37.75	16	37.92	37.70	-16	2,613	-0.61%
2022/03/28	4	36.90	1.1	37.20	37.20	2.9	2,671	0.11%
2022/03/25	0	37.50	0.2	37.49	37.30	-0.2	2,698	-0.01%
2022/03/24	5.1	37.69	6	37.65	37.60	-0.9	2,710	-0.03%
2022/03/23	1	37.35	13	37.62	37.35	-12	2,717	-0.44%
2022/03/21	2	37.30	2	37.35	37.15	0	2,887	0.00%
2022/03/18	1	37.10	2	36.98	37.35	-1	2,982	-0.03%
2022/03/17	5	36.55	2	36.55	36.65	3	3,058	0.10%
2022/03/16	20	35.65	10	35.68	35.60	10	3,061	0.33%
2022/03/15	4	36.56	0	0.00	36.10	4	3,029	0.13%
2022/03/14	1	37.45	13	37.20	37.05	-12	3,093	-0.39%
2022/03/11	6	37.14	1.1	37.07	37.05	4.9	3,105	0.16%
2022/03/10	6	37.33	4	37.44	37.30	2	3,121	0.06%
2022/03/09	12	36.94	11.2	37.06	37.05	0.8	3,113	0.03%
2022/03/08	18	36.91	9	37.38	36.75	9	3,135	0.29%
2022/03/07	60.1	38.28	65	37.80	37.25	-4.9	3,097	-0.16%
2022/03/04	17	38.09	1	37.95	38.25	16	2,993	0.53%
2022/03/03	4	38.58	3	38.80	38.45	1	3,032	0.03%
2022/03/02	10	38.15	6	38.62	38.60	4	3,118	0.13%
2022/03/01	5	38.39	16	38.27	38.55	-11	3,147	-0.35%
2022/02/25	0.1	36.90	7	36.95	37.20	-6.9	3,131	-0.22%
2022/02/24	13	37.15	29	37.02	36.80	-16	3,208	-0.50%
2022/02/23	7.1	38.05	4	38.15	38.05	3.1	3,220	0.10%
2022/02/22	16.2	38.55	5.1	38.94	37.95	11.1	3,336	0.33%
2022/02/21	7.1	38.30	7	38.49	38.65	0.1	3,411	0.00%
2022/02/18	17.1	38.42	5	38.66	38.50	12.1	3,526	0.34%
2022/02/17	12.2	38.42	23.1	38.57	38.35	-10.9	3,549	-0.31%
2022/02/16	2	37.97	2	38.00	37.75	0	3,559	0.00%
2022/02/15	2	37.53	1	37.80	37.40	1	3,620	0.03%
2022/02/14	4	37.50	0	0.00	37.45	4	3,699	0.11%
2022/02/11	5	37.92	0	0.00	38.05	5	3,756	0.13%
2022/02/10	8	38.33	10	38.17	38.10	-2	3,856	-0.05%
2022/02/09	1	38.20	0	0.00	38.40	1	3,947	0.03%
2022/02/08	9	38.12	20	38.08	38.15	-11	4,042	-0.27%
2022/02/07	1.1	37.31	4	37.30	37.20	-2.9	4,132	-0.07%
2022/01/26	6	36.64	0.5	36.87	36.55	5.5	4,254	0.13%
2022/01/25	6.1	36.96	0	0.00	36.85	6.1	4,851	0.13%
2022/01/24	4	36.84	1	37.30	37.25	3	5,058	0.06%
2022/01/21	3	37.23	2	37.40	37.10	1	5,200	0.02%
2022/01/20	1	37.10	9	37.32	37.20	-8	5,376	-0.15%
2022/01/19	13	37.23	1	37.30	37.10	12	5,477	0.22%
2022/01/18	1.2	37.76	8	37.48	37.45	-6.8	5,633	-0.12%
2022/01/17	1	37.05	2	37.38	37.60	-1	5,924	-0.02%
2022/01/14	7.3	37.02	5	37.06	37.20	2.3	6,094	0.04%
2022/01/13	3	37.50	1	37.70	37.60	2	6,259	0.03%
2022/01/12	3.4	37.47	2	37.20	37.35	1.4	6,468	0.02%
2022/01/11	15.3	37.84	12	37.70	37.70	3.3	6,738	0.05%
2022/01/10	3	38.10	1	38.15	38.20	2	7,299	0.03%
2022/01/07	24.2	38.69	4	38.31	38.25	20.2	8,094	0.25%
2022/01/06	21.5	39.40	5	39.21	39.15	16.5	8,194	0.20%
2022/01/05	45.1	40.40	85	40.34	39.80	-39.9	8,476	-0.47%
2022/01/04	3	39.10	12	39.13	39.05	-9	8,757	-0.10%
2022/01/03	8.2	39.18	20.5	39.54	39.15	-12.4	9,369	-0.13%
2021/12/30	2	39.28	27	39.26	39.40	-25	9,568	-0.26%
2021/12/29	4	39.15	28	39.27	39.15	-24	9,840	-0.24%
2021/12/28	23	39.88	4	39.70	39.25	19	10,064	0.19%
2021/12/27	4.1	39.85	15.1	39.74	39.70	-11	10,142	-0.11%
2021/12/24	4.1	39.49	2	39.30	39.45	2.1	10,462	0.02%
2021/12/23	1.8	39.52	20.2	39.68	39.45	-18.4	10,550	-0.17%
2021/12/22	23.3	39.70	17	39.68	39.75	6.3	10,615	0.06%
2021/12/21	3	38.70	15	39.05	39.25	-12	10,540	-0.11%
2021/12/20	11	38.61	0	0.00	38.60	11	10,565	0.10%
2021/12/17	19	39.10	3	39.05	39.00	16	10,675	0.15%
2021/12/16	25	39.87	44.1	39.97	39.50	-19.1	10,696	-0.18%
2021/12/15	14.3	39.26	5	39.16	39.15	9.3	10,648	0.09%
2021/12/14	48	39.18	31.1	39.12	38.60	16.9	10,645	0.16%
2021/12/13	6.1	39.46	32	39.69	39.60	-25.9	10,673	-0.24%
2021/12/10	0	0.00	7	38.81	38.95	-7	11,128	-0.06%
2021/12/09	5	38.81	3	39.17	38.75	2	11,123	0.02%
2021/12/08	9.2	39.16	84	39.43	38.95	-74.8	11,132	-0.67%
2021/12/07	8.1	38.62	11	38.89	38.55	-3	11,065	-0.03%
2021/12/06	9	38.35	5	38.64	38.55	4	11,061	0.04%
2021/12/03	1	38.25	0.1	38.25	38.00	0.9	11,086	0.01%
2021/12/02	55.1	38.17	7	38.54	37.85	48.1	11,114	0.43%
2021/12/01	11	38.32	7	38.44	38.55	4	11,134	0.04%
2021/11/30	0.6	38.84	0	0.00	38.55	0.6	11,173	0.01%
2021/11/29	13.5	37.28	5	37.89	38.15	8.5	11,193	0.08%
2021/11/26	34.1	37.92	5.2	37.89	37.80	28.9	11,171	0.26%
2021/11/25	22.3	38.92	5	39.00	38.80	17.3	11,109	0.16%
2021/11/24	12	39.07	0	39.17	39.25	12	11,078	0.11%
2021/11/23	28.4	39.65	1	39.10	39.15	27.4	11,090	0.25%
2021/11/22	23.1	40.21	13	40.19	40.10	10.1	11,177	0.09%
2021/11/19	33	40.35	39	40.49	40.25	-6	11,227	-0.05%
2021/11/18	8.1	40.70	12	40.62	40.20	-3.9	11,365	-0.03%
2021/11/17	8	40.14	19	40.17	40.70	-11	11,309	-0.10%
2021/11/16	17.1	39.83	13	39.86	39.75	4.1	11,272	0.04%
2021/11/15	7	40.25	32	40.11	39.80	-25	11,328	-0.22%
2021/11/12	18	39.69	12	40.01	39.65	6	11,367	0.05%
2021/11/11	32.5	39.97	7	40.09	39.85	25.5	11,401	0.22%
2021/11/10	14	40.01	25	40.25	40.35	-11	11,457	-0.10%
2021/11/09	26.1	39.96	7	40.00	39.80	19.1	11,493	0.17%
2021/11/08	15.1	39.98	43	39.93	39.95	-27.9	11,436	-0.24%
2021/11/05	38	40.36	39	40.32	40.40	-1	11,479	-0.01%
2021/11/04	20.3	41.24	34	41.22	40.75	-13.7	11,515	-0.12%
2021/11/03	18.1	41.00	24	41.07	41.05	-5.9	11,569	-0.05%
2021/11/02	112.1	42.46	75.6	42.50	41.55	36.6	11,862	0.31%	大買/
2021/11/01	27	41.75	49	41.62	41.80	-22	11,494	-0.19%
2021/10/29	27	40.81	21	40.83	40.65	6	11,362	0.05%
2021/10/28	42	41.71	18.1	41.49	41.25	23.9	11,302	0.21%
2021/10/27	19	40.93	22	41.00	41.15	-3	11,251	-0.03%
2021/10/26	26	41.22	12	41.20	40.85	14	11,383	0.12%
2021/10/25	33	41.49	50	41.50	41.70	-17	11,788	-0.14%
2021/10/22	67	40.35	45	40.45	40.50	22	12,071	0.18%
2021/10/21	42	40.33	64	40.14	39.85	-22	13,325	-0.16%
2021/10/20	21	40.35	118.2	40.51	40.55	-97.2	14,344	-0.68%	大賣/
2021/10/19	183	40.35	67	40.39	40.45	116	14,252	0.81%	大買/鉅額交易
2021/10/18	203.4	41.79	111	41.60	40.75	92.4	14,069	0.66%	大買/大賣/
2021/10/15	174	42.83	213.5	42.73	43.50	-39.5	13,590	-0.29%	大買/大賣/
2021/10/14	14	41.57	41	41.30	40.90	-27	12,925	-0.21%
2021/10/13	113.1	41.37	86	41.22	41.20	27.1	12,834	0.21%	大買/
2021/10/12	112	41.97	114.6	42.00	42.00	-2.6	12,618	-0.02%	大買/大賣/
2021/10/08	168.1	41.50	210.1	41.63	41.55	-42	12,205	-0.34%	大買/大賣/
2021/10/07	33	39.92	37	39.94	40.20	-4	11,783	-0.03%
2021/10/06	41	39.36	124.3	39.34	39.00	-83.3	12,216	-0.68%	大賣/
2021/10/05	129	37.89	81	38.16	38.95	48	12,274	0.39%	大買/
2021/10/04	24	37.62	69.7	37.88	37.55	-45.7	12,101	-0.38%
2021/10/01	100	38.67	69	39.37	37.35	31	12,085	0.26%
2021/09/30	6	38.98	26	39.07	39.15	-20	11,818	-0.17%
2021/09/29	25	38.15	24	38.43	38.30	1	11,806	0.01%
2021/09/28	2	38.38	1	38.45	38.45	1	11,966	0.01%
2021/09/27	10	38.95	2	39.08	38.80	8	12,053	0.07%
2021/09/24	6	38.68	34.5	38.64	38.80	-28.5	12,138	-0.24%
2021/09/23	6	37.86	1	37.50	37.55	5	12,138	0.04%
2021/09/22	36.5	37.28	30	37.55	37.70	6.5	12,222	0.05%
2021/09/17	26.2	38.31	29	38.37	38.50	-2.8	12,303	-0.02%
2021/09/16	52	38.25	26	38.37	38.15	26	12,526	0.21%
2021/09/15	77	39.27	65	39.46	38.75	12	12,618	0.10%
2021/09/14	2	37.13	0	37.10	37.00	2	12,344	0.02%
2021/09/13	9	37.33	0	0.00	37.15	9	12,604	0.07%
2021/09/10	2	37.55	2	37.60	37.65	0	13,271	0.00%
2021/09/09	2	37.43	8	37.49	37.40	-6	14,029	-0.04%
2021/09/08	3	36.98	5	37.05	36.95	-2	14,364	-0.01%
2021/09/07	11	37.38	20.9	37.32	37.50	-9.9	15,161	-0.07%
2021/09/06	7.3	38.15	11	38.31	37.80	-3.8	15,178	-0.02%
2021/09/03	44	38.73	7	38.94	38.95	37	15,196	0.24%
2021/09/02	17.2	39.24	9	39.54	38.75	8.2	15,203	0.05%
2021/09/01	1	39.55	1	39.75	39.80	0	15,211	0.00%
2021/08/31	1	39.40	20	39.54	39.35	-19	15,191	-0.13%
2021/08/30	3	39.35	1	39.45	39.20	2	15,190	0.01%
2021/08/27	2	39.88	13.4	39.80	39.70	-11.4	15,213	-0.08%
2021/08/26	13	40.60	8.1	40.65	40.10	4.9	15,247	0.03%
2021/08/25	3	39.85	5	39.76	39.95	-2	15,198	-0.01%
2021/08/24	13	39.88	59.4	39.99	40.00	-46.4	15,357	-0.30%
2021/08/23	3	38.48	17	38.11	38.65	-14	15,288	-0.09%
2021/08/20	23	37.38	9	37.54	37.20	14	15,357	0.09%
2021/08/19	15	37.61	34.2	38.04	37.60	-19.2	15,369	-0.13%
2021/08/18	8.2	36.80	43	37.26	37.90	-34.8	15,514	-0.22%
2021/08/17	17.1	37.83	5	37.37	36.85	12.1	15,995	0.08%
2021/08/16	15.1	38.57	63	38.53	38.80	-48	16,030	-0.30%
2021/08/13	64.1	39.98	57	39.56	39.10	7.1	16,043	0.04%
2021/08/12	7	39.93	30	39.98	40.00	-23	16,023	-0.14%
2021/08/11	46.2	40.24	17	40.19	39.95	29.2	16,093	0.18%
2021/08/10	21	40.63	23	40.77	41.05	-2	16,137	-0.01%
2021/08/09	40.1	41.61	28	41.28	41.00	12.1	16,169	0.07%
2021/08/06	102.1	42.94	82.1	43.01	42.60	20	16,205	0.12%	大買/
2021/08/05	51	42.73	76	42.69	42.55	-25	16,046	-0.16%
2021/08/04	23	41.87	13	41.96	41.75	10	16,134	0.06%
2021/08/03	9	41.98	22	42.07	41.75	-13	16,221	-0.08%
2021/08/02	51.1	42.39	46.2	42.26	42.05	4.8	16,320	0.03%
2021/07/30	41	42.35	63.1	42.70	41.80	-22.1	16,486	-0.13%
2021/07/29	171.3	43.09	198.4	43.31	43.20	-27.2	16,387	-0.17%	大買/大賣/
2021/07/28	219.9	41.40	130.8	41.39	43.20	89.1	16,075	0.55%	大買/大賣/
2021/07/27	501.2	43.68	208.3	43.65	41.95	293	15,747	1.86%	大買/大賣/鉅額交易
2021/07/26	225.4	43.45	306.8	43.49	44.90	-81.4	14,543	-0.56%	大買/大賣/
2021/07/23	67.4	40.42	62.2	40.84	40.85	5.2	13,487	0.04%
2021/07/22	0.1	40.00	27	40.01	40.10	-26.9	13,497	-0.20%
2021/07/21	46	38.87	6	38.76	38.80	40	13,593	0.29%
2021/07/20	64	39.84	18	40.06	39.70	46	13,635	0.34%
2021/07/19	117	41.14	79.5	41.16	41.10	37.6	13,724	0.27%	大買/
2021/07/16	16.2	41.21	14	41.62	41.15	2.2	13,980	0.02%
2021/07/15	37	41.54	58.2	41.82	41.30	-21.2	14,030	-0.15%
2021/07/14	72.6	41.45	29.5	40.97	41.00	43	13,998	0.31%
2021/07/13	123.9	42.25	154.2	42.16	42.40	-30.3	13,944	-0.22%	大買/大賣/
2021/07/12	72.3	40.96	141.3	41.00	41.55	-69	13,471	-0.51%	大賣/
2021/07/09	22.2	39.85	6.4	40.07	39.75	15.7	13,296	0.12%
2021/07/08	62.1	40.13	52	40.55	40.15	10.1	13,664	0.07%
2021/07/07	55	40.54	27.4	40.52	39.90	27.6	13,814	0.20%
2021/07/06	37	40.30	22	40.40	40.35	15	13,998	0.11%
2021/07/05	56.4	40.58	98	40.52	40.85	-41.7	14,179	-0.29%
2021/07/02	53	38.99	110.1	38.67	39.00	-57.1	14,258	-0.40%	大賣/
2021/07/01	62.2	39.29	120	39.12	38.90	-57.8	14,717	-0.39%	大賣/
2021/06/30	14.6	39.87	31.2	40.00	39.80	-16.6	14,947	-0.11%
2021/06/29	46.1	40.17	29	40.37	40.00	17.1	15,146	0.11%
2021/06/28	25.1	40.61	27	40.75	40.65	-2	15,411	-0.01%
2021/06/25	38.5	41.56	69.3	41.70	41.10	-30.8	15,733	-0.20%
2021/06/24	96.4	41.57	80.2	41.59	41.60	16.2	15,794	0.10%
2021/06/23	45.3	41.04	60	41.02	41.50	-14.7	16,210	-0.09%
2021/06/22	148.2	40.22	157	39.75	39.75	-8.8	16,930	-0.05%	大買/大賣/
2021/06/21	135.5	41.92	168.3	41.53	40.60	-32.8	17,444	-0.19%	大買/大賣/
2021/06/18	137.4	42.02	192.2	41.87	42.40	-54.8	19,682	-0.28%	大買/大賣/
2021/06/17	75.1	40.56	55.1	40.46	40.45	20	19,822	0.10%
2021/06/16	159	40.96	122.6	40.95	41.70	36.4	19,944	0.18%	大買/大賣/
2021/06/15	7.2	39.13	24	39.16	39.50	-16.8	19,956	-0.08%
2021/06/11	6	39.19	11	39.35	39.10	-5	21,784	-0.02%
2021/06/10	27	38.98	22	39.08	38.70	5	22,092	0.02%
2021/06/09	17.1	38.87	7	38.89	38.40	10.1	22,387	0.04%
2021/06/08	2	38.55	8	38.72	38.50	-6	22,754	-0.03%
2021/06/07	9	38.51	10	38.61	38.25	-1	23,070	0.00%
2021/06/04	24	39.00	5	39.20	38.80	19	23,415	0.08%
2021/06/03	12	39.02	10	39.25	39.50	2	24,113	0.01%
2021/06/02	51.1	39.23	3	39.12	39.00	48.1	24,974	0.19%
2021/06/01	15.1	40.43	10	40.33	40.05	5.1	26,558	0.02%
2021/05/31	19.1	39.84	78	40.08	39.55	-58.9	30,283	-0.19%
2021/05/28	22.1	39.10	25	39.37	39.15	-2.9	31,522	-0.01%
2021/05/27	16	38.15	13	38.56	38.35	3	32,185	0.01%
2021/05/26	82	38.95	13.3	38.92	38.70	68.7	32,744	0.21%
2021/05/25	128.3	40.00	125.5	40.42	40.35	2.8	34,165	0.01%	大買/大賣/
2021/05/24	8	37.59	10	38.09	38.40	-2	34,125	-0.01%
2021/05/21	9	36.75	60	36.98	37.50	-51	34,523	-0.15%
2021/05/20	29	36.23	4	36.03	35.65	25	35,758	0.07%
2021/05/19	17	35.97	40	36.35	36.65	-23	36,047	-0.06%
2021/05/18	19	34.54	71	35.20	36.15	-52	36,400	-0.14%
2021/05/17	80.3	33.54	27.5	33.97	32.90	52.8	36,974	0.14%
2021/05/14	27.1	36.69	14.1	36.44	36.55	13	37,276	0.03%
2021/05/13	36.2	35.37	37	35.78	36.95	-0.8	37,901	0.00%
2021/05/12	58.4	35.33	138.3	34.99	35.00	-79.9	38,391	-0.21%	大賣/
2021/05/11	53.5	37.26	67.1	36.99	37.00	-13.5	39,259	-0.03%
2021/05/10	70.1	39.54	18	39.55	39.20	52.1	40,198	0.13%
2021/05/07	17	40.69	67	40.54	41.60	-50	42,294	-0.12%
2021/05/06	5.1	38.38	32	38.47	38.80	-26.9	45,632	-0.06%
2021/05/05	36.2	38.43	23	38.35	37.90	13.2	47,684	0.03%
2021/05/04	23	38.15	33	36.94	37.15	-10	48,091	-0.02%
2021/05/03	57.4	39.08	47	39.03	38.75	10.4	48,530	0.02%
2021/04/29	29.2	40.96	15.2	40.74	40.65	14	49,690	0.03%
2021/04/28	17	41.37	33	41.28	41.20	-16	51,336	-0.03%
2021/04/27	39	42.25	33	42.53	41.90	6	53,109	0.01%
2021/04/26	23.1	41.53	19	41.59	41.75	4.1	56,725	0.01%
2021/04/23	36	41.28	37.1	41.32	41.45	-1.1	59,415	0.00%
2021/04/22	85.3	42.12	45.1	42.57	41.30	40.2	62,156	0.06%
2021/04/21	41	43.58	16	43.57	43.35	25	63,268	0.04%
2021/04/20	14.1	43.94	61	44.12	44.10	-46.9	63,665	-0.07%
2021/04/19	54	43.57	21	43.47	43.45	33	64,663	0.05%
2021/04/16	45.1	44.25	30.2	44.39	44.35	15	65,757	0.02%
2021/04/15	28	42.99	46	43.00	43.90	-18	66,367	-0.03%
2021/04/14	107.1	42.62	171	42.89	42.80	-63.9	67,922	-0.09%	大買/大賣/
2021/04/13	192	44.68	142.4	44.27	44.25	49.6	70,240	0.07%	大買/大賣/
2021/04/12	216	45.83	495.2	44.98	44.85	-279.2	70,200	-0.40%	大買/大賣/鉅額交易
2021/04/09	144	46.01	86	46.25	45.50	58	70,160	0.08%	大買/
2021/04/08	181.3	46.38	113.1	46.34	46.40	68.2	70,234	0.10%	大買/大賣/
2021/04/07	114.4	46.60	134.1	46.64	46.05	-19.7	70,069	-0.03%	大買/大賣/
2021/04/06	70	45.24	112.4	45.26	45.45	-42.4	69,964	-0.06%	大賣/
2021/04/01	81	44.26	62.1	44.29	44.05	18.9	70,394	0.03%
2021/03/31	236.7	44.75	165	44.72	44.65	71.7	70,512	0.10%	大買/大賣/
2021/03/30	127	45.86	115.1	45.98	45.50	11.9	70,251	0.02%	大買/大賣/
2021/03/29	84.2	45.35	95	45.43	45.50	-10.8	70,000	-0.02%
2021/03/26	256.2	45.74	226	45.36	45.00	30.1	70,007	0.04%	大買/大賣/
2021/03/25	244.1	46.84	235.2	46.87	46.20	8.9	69,482	0.01%	大買/大賣/
2021/03/24	164.2	46.41	161.1	46.43	46.20	3.1	68,668	0.00%	大買/大賣/
2021/03/23	550.6	47.60	581	47.63	46.70	-30.3	68,720	-0.04%	大買/大賣/
2021/03/22	370.2	46.08	165.4	45.33	45.75	204.9	65,910	0.31%	大買/大賣/鉅額交易
2021/03/19	81.1	43.99	79.3	44.16	44.20	1.8	65,153	0.00%
2021/03/18	159.3	44.74	175.1	44.65	44.00	-15.8	64,809	-0.02%	大買/大賣/
2021/03/17	388.8	44.33	505.4	44.61	43.85	-116.6	64,008	-0.18%	大買/大賣/鉅額交易
2021/03/16	47	42.73	91	42.80	42.30	-44	62,231	-0.07%
2021/03/15	88	42.00	45.4	42.14	42.40	42.6	61,940	0.07%
2021/03/12	61.1	42.12	116	42.19	42.00	-54.9	61,716	-0.09%	大賣/
2021/03/11	48	41.51	136	41.57	41.55	-88	61,732	-0.14%	大賣/
2021/03/10	73	41.28	59.1	41.09	41.00	13.9	61,476	0.02%
2021/03/09	279.4	40.90	133.2	40.88	40.80	146.2	61,182	0.24%	大買/大賣/鉅額交易
2021/03/08	288.5	43.38	273	42.98	41.70	15.5	60,491	0.03%	大買/大賣/
2021/03/05	544.4	43.40	576.8	43.46	43.60	-32.4	59,605	-0.05%	大買/大賣/
2021/03/04	1,078.7	46.04	981.2	46.03	43.10	97.5	57,979	0.17%	大買/大賣/
2021/03/03	220.1	43.32	298.8	43.54	45.65	-78.7	54,040	-0.15%	大買/大賣/
2021/03/02	229.1	42.98	162.1	43.41	42.00	67.1	52,674	0.13%	大買/大賣/
2021/02/26	68.2	42.37	95	42.54	42.65	-26.8	51,966	-0.05%
2021/02/25	378.5	43.28	336.8	43.43	42.30	41.8	51,485	0.08%	大買/大賣/
2021/02/24	107.5	42.15	90	42.14	41.05	17.5	49,992	0.04%	大買/
2021/02/23	95.3	42.03	41	42.01	41.80	54.3	49,726	0.11%
2021/02/22	390.5	42.32	575.7	42.57	42.85	-185.2	50,376	-0.37%	大買/大賣/鉅額交易
2021/02/19	104.4	39.95	57	40.06	40.00	47.4	49,489	0.10%	大買/
2021/02/18	106	40.41	137	40.07	40.30	-31	49,145	-0.06%	大買/大賣/
2021/02/17	181	39.76	105	39.81	39.75	76	48,701	0.16%	大買/大賣/
2021/02/05	125.8	40.86	122	40.72	40.35	3.8	48,009	0.01%	大買/大賣/
2021/02/04	179.1	40.95	197	41.07	41.05	-17.9	47,549	-0.04%	大買/大賣/
2021/02/03	180	41.68	112	41.70	40.95	67.9	46,729	0.15%	大買/大賣/
2021/02/02	263.1	41.83	300.5	42.05	42.45	-37.4	45,993	-0.08%	大買/大賣/
2021/02/01	373	40.91	330.1	40.96	41.10	42.9	44,803	0.10%	大買/大賣/
2021/01/29	547.1	43.23	447	43.21	41.35	100.1	43,684	0.23%	大買/大賣/
2021/01/28	1,105.4	45.09	1,013.3	44.90	43.50	92	41,385	0.22%	大買/大賣/
2021/01/27	431	42.29	697.5	42.51	43.60	-266.5	37,744	-0.71%	大買/大賣/鉅額交易
2021/01/26	82	40.71	136	40.95	39.65	-54	35,543	-0.15%	大賣/
2021/01/25	166.3	40.77	102	40.97	40.80	64.3	34,875	0.18%	大買/大賣/
2021/01/22	210.1	41.68	227.7	41.70	41.95	-17.6	34,193	-0.05%	大買/大賣/
2021/01/21	562.5	41.47	457	41.53	40.95	105.5	32,814	0.32%	大買/大賣/鉅額交易
2021/01/20	362.6	41.54	411.2	41.54	39.70	-48.6	31,014	-0.16%	大買/大賣/
2021/01/19	1,478.4	44.45	1,199.3	44.19	42.75	279	29,102	0.96%	大買/大賣/鉅額交易
2021/01/18	522.1	42.24	496	42.70	44.00	26.1	25,275	0.10%	大買/大賣/
2021/01/15	430.1	38.94	446.2	39.32	40.00	-16.1	22,430	-0.07%	大買/大賣/
2021/01/14	143	35.14	275.1	35.55	36.40	-132	19,474	-0.68%	大買/大賣/鉅額交易
2021/01/13	123	33.26	82.1	33.41	33.10	41	18,165	0.23%	大買/
2021/01/12	260.1	34.20	128	33.70	33.15	132.1	17,832	0.74%	大買/大賣/鉅額交易
2021/01/11	128	34.45	189.1	34.98	35.50	-61.1	16,670	-0.37%	大買/大賣/
2021/01/08	115.9	32.83	95.5	32.70	32.30	20.4	15,417	0.13%	大買/
2021/01/07	241.5	34.24	219.7	34.34	33.85	21.8	14,632	0.15%	大買/大賣/
2021/01/06	367.1	33.53	304.5	33.71	34.10	62.6	12,920	0.48%	大買/大賣/
2021/01/05	14	31.00	6	31.00	31.00	8	10,164	0.08%
2021/01/04	5	28.12	12.1	28.16	28.20	-7.1	9,926	-0.07%
2020/12/31	39	25.55	35	25.87	25.65	4	9,685	0.04%
2020/12/30	12	24.91	10	24.99	24.85	2	9,325	0.02%
2020/12/29	176	25.32	158	25.69	25.40	18	9,154	0.20%	大買/大賣/
2020/12/28	172.1	25.42	121.3	25.74	26.25	50.8	8,685	0.58%	大買/大賣/
2020/12/25	45	23.64	77	23.79	24.20	-32	7,880	-0.41%
2020/12/24	24.3	22.91	10	23.15	22.90	14.3	7,431	0.19%
2020/12/23	16.2	22.83	54	22.90	23.05	-37.8	7,301	-0.52%
2020/12/22	47	23.22	33	23.23	22.25	14	7,113	0.20%
2020/12/21	4	22.24	8	22.14	22.50	-4	6,785	-0.06%
2020/12/18	12	22.48	13	22.52	22.55	-1	6,676	-0.01%
2020/12/17	167	22.95	164.3	23.21	22.90	2.7	6,512	0.04%	大買/大賣/
2020/12/16	28.3	22.14	15	21.95	21.85	13.3	5,673	0.23%
2020/12/15	29	21.97	35	21.61	21.45	-6	5,556	-0.11%
2020/12/14	13	21.75	36.2	21.58	21.60	-23.2	5,399	-0.43%
2020/12/11	7	20.71	29	20.67	20.80	-22	5,284	-0.42%
2020/12/10	14	21.31	8	21.50	21.10	6	5,229	0.11%
2020/12/09	1	21.45	4	21.50	21.40	-3	5,128	-0.06%
2020/12/08	12	21.85	55	21.89	21.80	-43	5,044	-0.85%
2020/12/07	31	22.05	40	21.79	22.40	-9	4,932	-0.18%
2020/12/04	1	21.10	11	21.05	21.05	-10	4,508	-0.22%
2020/12/03	17	20.86	23	21.08	20.75	-6	4,444	-0.14%
2020/12/02	2	21.00	29	21.09	21.05	-27	4,370	-0.62%
2020/12/01	37	20.90	12	20.88	21.00	25	4,341	0.58%
2020/11/30	23	21.05	26	21.10	21.20	-3	4,431	-0.07%
2020/11/27	12	20.70	179	20.69	20.80	-167	4,402	-3.79%	大賣/鉅額交易
2020/11/26	6	20.67	34	20.71	20.85	-28	4,404	-0.64%
2020/11/25	9	20.88	21	21.15	20.60	-12	4,428	-0.27%
2020/11/24	53	21.11	183	21.01	20.90	-130	4,512	-2.88%	大賣/鉅額交易
2020/11/23	25	21.45	37	21.53	21.70	-12	4,370	-0.27%
2020/11/20	43	21.32	49	21.44	21.60	-6	4,213	-0.14%
2020/11/19	226.1	21.26	164	21.16	21.40	62.1	3,982	1.56%	大買/大賣/
2020/11/18	84	19.61	87	19.57	20.05	-3	2,799	-0.11%
2020/11/16	11	18.23	13	18.11	18.10	-2	2,345	-0.09%
2020/11/13	39	18.15	33	18.15	18.15	6	2,365	0.25%
2020/11/12	90	18.02	0	0.00	18.00	90	2,333	3.86%
2020/11/11	0	0.00	1	17.95	17.90	-1	2,397	-0.04%
2020/11/09	1	17.55	10	17.55	17.60	-9	2,428	-0.37%
2020/11/06	1	17.50	0	0.00	17.35	1	2,437	0.04%
2020/11/05	1	17.40	0	0.00	17.40	1	2,450	0.04%
2020/11/04	1	17.40	0	0.00	17.40	1	2,458	0.04%
2020/11/03	0	0.00	1.1	17.40	17.30	-1.1	2,458	-0.04%
2020/11/02	0.1	17.25	2	17.15	17.10	-1.9	2,476	-0.08%
2020/10/30	1	17.20	20	17.18	17.15	-19	2,533	-0.75%
2020/10/29	1	17.45	0	0.00	17.45	1	2,529	0.04%
2020/10/28	2	17.85	0	0.00	17.65	2	2,526	0.08%
2020/10/26	2	17.95	0	0.00	17.85	2	2,537	0.08%
2020/10/23	2	17.75	4	17.94	17.90	-2	2,535	-0.08%
2020/10/22	0	0.00	1	17.90	17.65	-1	2,546	-0.04%
2020/10/21	2	18.13	3	18.17	18.05	-1	2,542	-0.04%
2020/10/20	15	17.83	12	18.10	18.15	3	2,420	0.12%
2020/10/19	2	17.43	0	0.00	17.40	2	2,174	0.09%
2020/10/16	1	17.30	0	0.00	17.15	1	2,161	0.05%
2020/10/15	5	17.30	0	0.00	17.25	5	2,174	0.23%
2020/10/14	2	17.35	5	17.30	17.30	-3	2,179	-0.14%
2020/10/12	0	17.20	0	0.00	17.20	0	2,205	0.00%
2020/10/07	2	17.40	0	0.00	17.50	2	2,233	0.09%
2020/09/29	4	17.15	0	0.00	17.10	4	2,371	0.17%
2020/09/25	1	16.75	2	16.95	16.70	-1	2,460	-0.04%
2020/09/24	4	17.32	0	0.00	17.05	4	2,516	0.16%
2020/09/21	1	17.90	0	0.00	18.05	1	2,589	0.04%
2020/09/18	1	18.05	0	0.00	18.10	1	2,619	0.04%
2020/09/17	3	18.05	0	0.00	18.00	3	2,660	0.11%
2020/09/15	3	18.05	0	0.00	18.10	3	2,666	0.11%
2020/09/11	1	18.05	0	0.00	18.05	1	2,692	0.04%
2020/09/10	4	18.24	8	18.41	18.20	-4	2,686	-0.15%
2020/09/08	12	18.15	0	0.00	18.20	12	2,643	0.45%
2020/09/07	2	18.23	0	0.00	18.10	2	2,641	0.08%
2020/09/04	3	18.00	0	0.00	18.10	3	2,645	0.11%
2020/09/03	17	18.36	15	18.57	18.30	2	2,625	0.08%
2020/09/02	14	18.04	12	18.42	18.50	2	2,484	0.08%
2020/08/31	21	17.91	0	0.00	17.70	21	2,404	0.87%
2020/08/28	21	18.95	1	19.20	18.85	20	2,332	0.86%
2020/08/27	20	18.83	0	0.00	18.85	20	2,168	0.92%
2020/08/26	0.6	18.80	0	0.00	18.80	0.6	2,127	0.03%
2020/08/25	0	0.00	11.4	18.62	18.85	-11.4	2,102	-0.54%
2020/08/21	30	18.23	10	18.20	18.20	20	2,065	0.97%
2020/08/20	14	17.91	0	0.00	17.95	14	2,062	0.68%
2020/08/19	1	18.70	11	18.77	18.50	-10	2,003	-0.50%
2020/08/18	0	0.00	2	18.80	18.80	-2	1,955	-0.10%
2020/08/17	9	18.94	20	18.75	19.20	-11	1,919	-0.57%
2020/08/14	1	18.60	0	0.00	18.60	1	1,831	0.05%
2020/08/13	1	18.40	2	18.50	18.35	-1	1,808	-0.06%
2020/08/11	0	0.00	4	18.20	18.20	-4	1,766	-0.23%
2020/08/10	0	0.00	15	18.30	18.30	-15	1,768	-0.85%
2020/08/07	7	18.24	0	0.00	18.30	7	1,779	0.39%
2020/08/05	9	18.17	7	18.45	18.25	2	1,784	0.11%
2020/08/04	0	0.00	1	17.85	17.95	-1	1,752	-0.06%
2020/07/31	3	17.95	0	0.00	17.90	3	1,818	0.16%
2020/07/30	5	17.90	0	0.00	18.00	5	1,824	0.27%
2020/07/28	0	0.00	20	17.70	17.85	-20	1,831	-1.09%
2020/07/24	5	18.10	0	0.00	18.00	5	1,852	0.27%
2020/07/20	32	18.17	2	18.10	18.15	30	1,880	1.59%
2020/07/14	1	18.45	0	0.00	18.35	1	1,917	0.05%
2020/07/13	0.9	18.35	0	0.00	18.40	0.9	1,959	0.05%
2020/07/10	1	18.50	0	0.00	18.35	1	1,985	0.05%
2020/07/07	0	0.00	2	18.70	18.75	-2	1,971	-0.10%
2020/07/06	0	0.00	1	19.10	19.10	-1	1,964	-0.05%
2020/07/03	0	0.00	5	19.00	18.85	-5	1,958	-0.26%
2020/07/02	12	18.69	0	0.00	18.70	12	1,956	0.61%
2020/07/01	1	18.85	12	18.77	18.65	-11	1,963	-0.56%
2020/06/30	0	0.00	10	18.30	18.15	-10	1,954	-0.51%
2020/06/29	12	18.02	0	0.00	18.00	12	2,034	0.59%
2020/06/24	0	0.00	1	18.20	18.45	-1	2,009	-0.05%
2020/06/22	12	18.06	0	0.00	18.05	12	2,001	0.60%
2020/06/18	0	0.00	1	18.10	18.15	-1	2,028	-0.05%
2020/06/11	10	18.55	0	0.00	18.10	10	2,204	0.45%
2020/06/08	4	18.71	0	0.00	18.65	4	2,291	0.17%
2020/06/04	0.6	18.50	0	0.00	18.60	0.6	2,296	0.03%
2020/06/02	10	18.30	15	18.20	18.25	-5	2,305	-0.22%
2020/05/29	2	18.00	0	0.00	17.65	2	2,298	0.09%
2020/05/27	0	0.00	10	18.25	18.25	-10	2,300	-0.43%
2020/05/22	10	18.05	0	0.00	17.95	10	2,336	0.43%
2020/05/21	0	0.00	1	18.25	18.25	-1	2,357	-0.04%
2020/05/20	0	0.00	4	18.10	18.05	-4	2,361	-0.17%
2020/05/19	2	18.05	0	0.00	18.05	2	2,364	0.08%
2020/05/18	1	17.95	0	0.00	17.90	1	2,423	0.04%
2020/05/14	0	0.00	3	18.50	18.35	-3	2,419	-0.12%
2020/05/13	0	0.00	5	18.90	18.85	-5	2,408	-0.21%
2020/05/11	0	0.00	6	19.12	19.30	-6	2,436	-0.25%
2020/05/08	9	19.27	3	19.13	19.20	6	2,408	0.25%
2020/05/07	5	19.00	0	0.00	18.95	5	2,356	0.21%
2020/05/06	5	18.60	1	18.55	18.55	4	2,346	0.17%
2020/05/04	4	18.63	0	0.00	18.75	4	2,382	0.17%
2020/04/30	4	19.05	2	19.05	19.05	2	2,378	0.08%
2020/04/29	2	18.80	0	0.00	18.80	2	2,377	0.08%
2020/04/28	3	18.82	0	0.00	18.85	3	2,375	0.13%
2020/04/22	4	17.50	6	17.87	17.95	-2	2,366	-0.08%
2020/04/21	15	17.83	0	0.00	17.80	15	2,356	0.64%
2020/04/20	2	18.40	2	18.40	18.40	0	2,344	0.00%
2020/04/17	3	18.67	0	0.00	18.35	3	2,343	0.13%
2020/04/16	65	18.64	6	18.40	18.50	59	2,307	2.56%
2020/04/15	0	0.00	1	18.30	18.55	-1	2,253	-0.04%
2020/04/14	0	0.00	3	18.15	18.05	-3	2,230	-0.13%
2020/04/13	3	17.98	10	17.95	17.85	-7	2,220	-0.32%
2020/04/10	0	0.00	2	17.80	18.35	-2	2,203	-0.09%
2020/04/09	12	17.87	0	0.00	17.85	12	2,208	0.54%
2020/04/08	8	17.87	2	17.98	18.05	6	2,179	0.28%
2020/04/07	7.4	17.58	5	17.60	17.75	2.4	2,136	0.11%
2020/04/01	4	16.96	0	0.00	16.70	4	2,051	0.20%
2020/03/31	0	0.00	4	16.68	16.80	-4	1,970	-0.20%
2020/03/30	2	15.80	2	16.05	16.20	0	1,892	0.00%
2020/03/27	1	16.55	0	0.00	16.15	1	1,894	0.05%
2020/03/25	5	16.20	0	0.00	16.35	5	1,883	0.27%
2020/03/24	1	15.85	0	0.00	15.70	1	1,847	0.05%
2020/03/20	4	15.90	0	0.00	15.85	4	1,851	0.22%
2020/03/19	2	15.00	1	14.80	15.05	1	1,841	0.05%
2020/03/17	10	16.30	1	16.15	15.80	9	1,793	0.50%
2020/03/13	3	16.02	0	0.00	16.55	3	1,757	0.17%
2020/03/12	12	17.79	1	17.80	17.70	11	1,716	0.64%
2020/03/11	20	19.08	1	19.20	18.90	19	1,689	1.12%
2020/03/10	0	0.00	5	18.80	19.10	-5	1,700	-0.29%
2020/03/09	6	19.23	0	0.00	19.10	6	1,696	0.35%
2020/03/06	5	19.90	0	0.00	19.85	5	1,691	0.30%
2020/03/05	0	0.00	1	20.15	20.10	-1	1,708	-0.06%
2020/03/04	2	19.98	3	19.87	19.95	-1	1,746	-0.06%
2020/03/03	2	20.40	0	0.00	20.10	2	1,806	0.11%
2020/03/02	1	19.20	3	19.38	19.60	-2	1,843	-0.11%
2020/02/27	8	19.60	1	19.65	19.60	7	1,892	0.37%
2020/02/26	1	19.95	6	20.10	20.10	-5	1,929	-0.26%
2020/02/20	10	20.85	40	20.80	20.70	-30	2,072	-1.45%
2020/02/19	2	20.95	1	20.90	20.90	1	2,223	0.04%
2020/02/18	1	20.35	0	0.00	20.60	1	2,240	0.04%
2020/02/17	40	20.51	0	0.00	20.40	40	2,286	1.75%
2020/02/14	35	20.71	0	0.00	20.65	35	2,359	1.48%
2020/02/13	16	20.94	0	0.00	20.70	16	2,481	0.64%
2020/02/12	2	20.45	2	20.75	20.80	0	2,543	0.00%
2020/02/11	1	20.30	0	0.00	20.35	1	2,540	0.04%
2020/02/10	2	20.05	6	19.98	20.05	-4	2,583	-0.15%
2020/02/07	15	20.50	0	0.00	20.25	15	2,601	0.58%
2020/02/06	6	20.83	0	0.00	20.70	6	2,652	0.23%
2020/02/05	1	20.20	0.2	20.05	20.05	0.9	2,696	0.03%
2020/02/04	1	20.05	0	0.00	20.10	1	2,760	0.04%
2020/02/03	1	19.45	15	19.45	19.50	-14	2,761	-0.51%
2020/01/30	8	20.78	7	20.70	20.70	1	2,738	0.04%
2020/01/15	1	22.70	0	0.00	22.70	1	2,825	0.04%
2020/01/14	2	22.90	0	0.00	22.95	2	2,905	0.07%
2020/01/13	1	22.50	0	0.00	22.70	1	2,896	0.03%
2020/01/10	1	22.40	0	0.00	22.50	1	2,918	0.03%
2020/01/08	1	22.30	0	0.00	22.15	1	2,936	0.03%
2020/01/07	1	22.45	12	22.55	22.50	-11	2,923	-0.38%
2020/01/06	1	22.75	0	0.00	22.70	1	2,926	0.03%
2020/01/03	3	23.03	0	0.00	23.10	3	2,929	0.10%
2019/12/31	0	0.00	1	23.35	23.30	-1	2,925	-0.03%
2019/12/27	1	23.55	0	0.00	23.55	1	2,977	0.03%
2019/12/26	1	23.40	0	0.00	23.40	1	3,003	0.03%
2019/12/25	8	23.53	2	23.55	23.50	6	3,025	0.20%
2019/12/24	2	23.30	0	0.00	23.25	2	3,091	0.06%
2019/12/23	8	23.48	0	0.00	23.35	8	3,175	0.25%
2019/12/20	2	23.58	0	0.00	23.65	2	3,177	0.06%
2019/12/19	1	23.65	0	0.00	23.65	1	3,223	0.03%
2019/12/17	5	23.55	0	0.00	23.60	5	3,264	0.15%
2019/12/16	2	23.48	0	0.00	23.55	2	3,443	0.06%
2019/12/13	8	23.64	0	0.00	23.55	8	3,565	0.22%
2019/12/12	6	24.06	1	24.15	24.00	5	3,589	0.14%
2019/12/11	6	24.27	0	0.00	24.20	6	3,572	0.17%
2019/12/10	5	24.45	0	0.00	24.45	5	3,597	0.14%
2019/12/09	8	24.66	2	24.50	24.70	6	3,600	0.17%
2019/12/06	0	0.00	2	24.75	24.70	-2	3,628	-0.06%
2019/12/05	5	24.90	0	0.00	24.85	5	3,649	0.14%
2019/12/04	3	24.78	3	24.68	24.70	0	3,812	0.00%
2019/12/02	13	24.08	1	24.45	24.15	12	3,872	0.31%
2019/11/29	12	24.60	4	24.65	24.50	8	3,908	0.20%
2019/11/28	7	24.96	1	24.90	25.00	6	3,891	0.15%
2019/11/27	10	24.89	4	25.20	24.95	6	3,928	0.15%
2019/11/26	1	24.55	66	24.66	25.00	-65	3,940	-1.65%
2019/11/25	20	24.80	6	24.78	24.65	14	3,928	0.36%
2019/11/22	1	24.50	11	24.66	24.80	-10	3,885	-0.26%
2019/11/21	11	24.46	14	24.49	24.70	-3	3,878	-0.08%
2019/11/20	70	24.48	5	24.40	24.30	65	3,871	1.68%
2019/11/19	24.3	24.58	10	24.60	24.65	14.3	3,856	0.37%
2019/11/18	23	24.32	5	24.31	24.60	18	3,807	0.47%
2019/11/15	3	23.82	2	23.78	23.65	1	3,654	0.03%
2019/11/14	7	23.27	4	23.35	23.15	3	3,580	0.08%
2019/11/13	2	23.13	1	23.20	23.20	1	3,537	0.03%
2019/11/12	4	22.95	3	23.02	23.30	1	3,463	0.03%
2019/11/11	7	22.66	31	22.48	22.30	-24	3,350	-0.72%
2019/11/08	25	23.87	0	0.00	23.75	25	3,263	0.77%
2019/11/07	0	0.00	2	23.90	23.85	-2	3,261	-0.06%
2019/11/06	1	23.85	0	0.00	23.95	1	3,221	0.03%
2019/11/05	4	24.30	5	24.21	24.20	-1	3,210	-0.03%
2019/11/04	3	24.32	1	24.50	24.25	2	3,182	0.06%
2019/11/01	0	0.00	11	24.02	24.10	-11	3,133	-0.35%
2019/10/31	6	23.38	0	0.00	23.50	6	3,090	0.19%
2019/10/30	5	23.90	3	23.65	23.85	2	3,098	0.06%
2019/10/29	1	23.50	2	23.60	23.55	-1	3,156	-0.03%
2019/10/28	5	23.73	0	0.00	23.55	5	3,167	0.16%
2019/10/25	0	0.00	6	23.92	23.90	-6	3,170	-0.19%
2019/10/24	6	23.77	1	23.65	23.80	5	3,193	0.16%
2019/10/23	8	23.98	6	24.05	23.85	2	3,286	0.06%
2019/10/22	13	23.87	26.2	23.88	23.85	-13.2	3,234	-0.41%
2019/10/21	3	23.50	3	23.50	23.50	0	3,242	0.00%
2019/10/18	8	23.47	8	23.50	23.50	0	3,246	0.00%
2019/10/17	5	23.31	5	23.41	23.40	0	3,215	0.00%
2019/10/16	4	23.34	32	23.15	23.10	-28	3,200	-0.87%
2019/10/15	1	23.35	1	23.25	23.25	0	3,203	0.00%
2019/10/14	0	0.00	8	23.31	23.30	-8	3,218	-0.25%
2019/10/09	4	23.19	4	23.00	23.00	0	3,206	0.00%
2019/10/08	1	23.30	1	23.20	23.25	0	3,177	0.00%
2019/10/07	10	23.23	7	23.15	23.15	3	3,154	0.10%
2019/10/04	8	23.53	8.1	23.20	23.20	-0.1	3,181	0.00%
2019/10/03	1	23.30	1.1	23.60	23.60	-0.1	3,211	0.00%
2019/10/02	27	23.52	2	23.65	23.65	25	3,226	0.77%
2019/10/01	1	23.20	9	23.33	23.20	-8	3,189	-0.25%
2019/09/27	6	23.65	5	23.60	23.45	1	3,165	0.03%
2019/09/26	0.2	24.05	0	0.00	24.05	0.2	3,097	0.01%
2019/09/25	1	23.90	3	24.17	23.80	-2	3,035	-0.07%
2019/09/24	0	0.00	1	24.45	24.20	-1	3,020	-0.03%
2019/09/20	3	24.23	0	0.00	24.15	3	2,947	0.10%
2019/09/19	3	24.45	1	25.00	24.35	2	2,908	0.07%
2019/09/18	24	24.61	25	24.69	24.80	-1	2,715	-0.04%
2019/09/17	5	24.15	3	24.08	24.10	2	2,564	0.08%
2019/09/16	2	24.58	5	24.75	24.75	-3	2,522	-0.12%
2019/09/12	0	0.00	3	24.72	24.90	-3	2,541	-0.12%
2019/09/11	1	24.25	0	0.00	24.30	1	2,517	0.04%
2019/09/10	6	24.26	0	0.00	24.10	6	2,510	0.24%
2019/09/09	1	24.75	3	25.05	24.75	-2	2,464	-0.08%
2019/09/06	27	25.34	6	25.23	25.20	21	2,437	0.86%
2019/09/05	0	0.00	10	24.70	24.75	-10	2,261	-0.44%
2019/09/04	1	24.35	7	24.34	24.35	-6	2,214	-0.27%
2019/09/03	1	23.95	14	24.09	24.25	-13	2,236	-0.58%
2019/09/02	0	0.00	10	23.70	23.75	-10	2,194	-0.46%
2019/08/30	10	24.14	11	24.10	23.90	-1	2,181	-0.05%
2019/08/29	14	23.04	1	23.45	23.55	13	2,085	0.62%
2019/08/28	1	24.00	4	24.10	24.15	-3	2,013	-0.15%
2019/08/27	2	24.15	11	24.15	24.00	-9	1,985	-0.45%
2019/08/26	0	0.00	11	24.01	24.10	-11	1,972	-0.56%
2019/08/23	1	24.75	2	24.94	24.65	-1	1,958	-0.05%
2019/08/22	3	24.37	8	24.38	24.50	-5	1,915	-0.26%
2019/08/21	4	23.91	6	23.98	24.10	-2	1,909	-0.10%
2019/08/20	10	23.89	6	23.88	23.80	4	1,910	0.21%
2019/08/16	10	23.45	10	23.20	23.40	0	1,987	0.00%
2019/08/15	7	22.93	2	22.80	23.05	5	2,010	0.25%
2019/08/12	1	23.00	0	0.00	23.10	1	2,076	0.05%
2019/08/08	5	22.65	0	0.00	22.95	5	2,116	0.24%
2019/08/07	0	0.00	1	22.85	22.50	-1	2,163	-0.05%
2019/08/06	1	22.10	0	0.00	22.65	1	2,228	0.04%
2019/08/05	28	23.29	1	23.00	23.00	27	2,266	1.19%
2019/08/02	2	24.33	1	24.05	24.10	1	2,287	0.04%
2019/08/01	6	24.80	0	0.00	24.90	6	2,378	0.25%
2019/07/31	2	25.18	3.1	25.19	25.30	-1.1	2,419	-0.04%
2019/07/30	1	24.50	0.8	24.55	24.65	0.2	2,392	0.01%
2019/07/29	0	0.00	14	25.01	25.00	-14	2,452	-0.57%
2019/07/26	3	25.42	0	0.00	25.30	3	2,471	0.12%
2019/07/25	1	25.20	11	25.11	25.60	-10	2,490	-0.40%
2019/07/23	14	24.59	18	24.65	24.60	-4	2,576	-0.16%
2019/07/19	2	24.15	0	24.10	24.05	2	2,573	0.08%
2019/07/18	10	24.15	1	24.00	24.00	9	2,638	0.34%
2019/07/12	0	0.00	2	23.90	23.90	-2	3,260	-0.06%
2019/07/10	2	23.80	1	23.70	23.80	1	3,844	0.03%
2019/07/09	5	24.07	7	24.56	23.70	-2	3,983	-0.05%
2019/07/08	9	24.60	7	24.70	24.80	2	4,000	0.05%
2019/07/05	0	0.00	1	24.30	24.20	-1	4,111	-0.02%
2019/07/04	2	24.30	3	24.35	24.30	-1	4,177	-0.02%
2019/07/03	3	24.25	0	0.00	24.25	3	4,258	0.07%
2019/07/02	0	0.00	2	24.20	24.60	-2	4,431	-0.05%
2019/06/28	0	0.00	3	23.77	23.65	-3	5,322	-0.06%
2019/06/27	0	0.00	3	24.00	23.95	-3	5,664	-0.05%
2019/06/26	0	0.00	2	23.65	23.95	-2	5,852	-0.03%
2019/06/21	0	0.00	10	24.55	24.00	-10	6,187	-0.16%
2019/06/20	2	24.45	0	0.00	24.50	2	6,199	0.03%
2019/06/17	2	24.10	0	0.00	24.00	2	6,390	0.03%
2019/06/13	12	23.97	0	0.00	23.85	12	6,516	0.18%
2019/06/12	4	23.98	0	0.00	23.85	4	6,697	0.06%
2019/06/11	11	24.07	8	24.19	24.10	3	6,700	0.04%
2019/06/10	0	0.00	8	23.45	23.45	-8	6,641	-0.12%
2019/06/06	2	22.78	5	23.05	22.70	-3	6,640	-0.05%
2019/06/05	5	23.40	0	0.00	23.05	5	6,664	0.08%
2019/06/03	8	23.10	0	0.00	23.05	8	6,713	0.12%
2019/05/30	0	0.00	2	23.25	23.55	-2	6,724	-0.03%
2019/05/29	1	23.00	0	0.00	23.00	1	6,748	0.01%
2019/05/28	1	23.55	4	23.50	23.35	-3	6,920	-0.04%
2019/05/27	5	23.50	0	0.00	23.45	5	6,965	0.07%
2019/05/24	0	0.00	2	23.80	23.75	-2	6,997	-0.03%
2019/05/23	19	24.07	9	23.98	23.75	10	7,040	0.14%
2019/05/22	2	24.28	3	24.40	24.40	-1	7,221	-0.01%
2019/05/21	2	24.15	4	23.54	24.20	-2	7,233	-0.03%
2019/05/20	5	23.55	0	0.00	23.45	5	7,217	0.07%
2019/05/17	3	24.00	1	24.00	23.45	2	7,237	0.03%
2019/05/16	9	24.67	6	24.86	24.15	3	7,218	0.04%
2019/05/15	4	25.31	5	25.45	25.15	-1	7,172	-0.01%
2019/05/14	11	24.60	12	24.75	25.40	-1	7,135	-0.01%
2019/05/13	11	24.77	7	24.63	24.60	4	7,082	0.06%
2019/05/10	2	25.88	4	25.91	25.80	-2	7,016	-0.03%
2019/05/09	11	25.79	8	25.64	25.50	3	6,963	0.04%
2019/05/08	3	25.85	8	25.69	25.85	-5	6,837	-0.07%
2019/05/07	1	25.40	13	25.80	26.00	-12	6,774	-0.18%
2019/05/06	16	25.41	38	25.68	25.10	-22	6,729	-0.33%
2019/05/03	1	26.90	0	0.00	26.95	1	6,638	0.02%
2019/05/02	4	26.89	4	26.91	26.90	0	6,587	0.00%
2019/04/30	10	26.21	1	26.25	26.35	9	6,495	0.14%
2019/04/29	2	25.63	1	26.05	26.10	1	6,346	0.02%
2019/04/26	4	26.19	3	26.00	26.05	1	6,276	0.02%
2019/04/24	3	26.67	6	26.88	26.35	-3	6,188	-0.05%
2019/04/23	7	26.86	10	26.94	26.70	-3	6,127	-0.05%
2019/04/22	4	26.90	26	27.12	26.75	-22	6,034	-0.36%
2019/04/19	10	26.60	2.9	26.72	26.60	7.1	5,962	0.12%
2019/04/18	18	27.09	78	27.53	26.50	-60	5,862	-1.02%
2019/04/17	15	27.14	24	27.17	27.15	-9	5,470	-0.16%
2019/04/16	16	27.07	43	26.89	27.25	-27	5,273	-0.51%
2019/04/15	3	25.70	15	26.03	26.30	-12	4,875	-0.25%
2019/04/12	5	25.11	23	25.41	25.10	-18	4,717	-0.38%
2019/04/11	19	25.55	16	26.37	25.30	3	4,638	0.06%
2019/04/10	3	25.67	0	0.00	26.20	3	4,488	0.07%
2019/04/09	2	25.70	3.3	26.01	25.90	-1.3	4,424	-0.03%
2019/04/08	30	26.10	14	25.95	25.80	16	4,349	0.37%
2019/04/03	28	26.06	6	25.94	26.25	22	4,181	0.53%
2019/04/02	8	25.13	20	25.87	26.15	-12	3,897	-0.31%
2019/04/01	10	24.03	13	24.18	23.80	-3	3,367	-0.09%
2019/03/29	4	23.59	10	23.49	23.45	-6	3,104	-0.19%
2019/03/28	2	22.83	0	0.00	23.00	2	2,921	0.07%
2019/03/27	5	23.27	5	23.42	23.35	0	2,827	0.00%
2019/03/26	2	23.08	16	23.27	23.45	-14	2,722	-0.51%
2019/03/25	2	22.35	18	22.45	22.25	-16	2,579	-0.62%
2019/03/22	21	23.04	28	23.05	23.05	-7	2,549	-0.27%
2019/03/21	3	22.45	0	0.00	22.45	3	2,431	0.12%
2019/03/20	4	22.85	3	22.70	22.65	1	2,409	0.04%
2019/03/19	12	22.63	1	22.40	22.50	11	2,304	0.48%
2019/03/18	12	22.75	50	22.80	22.80	-38	2,246	-1.69%
2019/03/15	4	22.54	18	22.57	22.55	-14	2,171	-0.64%
2019/03/14	20	21.65	0	0.00	21.60	20	1,992	1.00%
2019/03/13	0	0.00	1	21.75	21.65	-1	1,992	-0.05%
2019/03/12	30	21.85	0	0.00	21.80	30	1,990	1.51%
2019/03/11	0	0.00	1	21.65	21.85	-1	2,001	-0.05%
2019/03/07	0	0.00	1	21.35	21.30	-1	1,997	-0.05%
2019/03/06	1	21.95	3	21.95	21.95	-2	1,985	-0.10%
2019/03/05	0	21.70	0	0.00	21.75	0	1,985	0.00%
2019/02/27	4	22.09	3	22.03	22.05	1	1,944	0.05%
2019/02/26	1	21.45	11	21.72	21.95	-10	1,769	-0.57%
2019/02/25	1	21.05	6	21.10	21.40	-5	1,713	-0.29%
2019/02/22	2	21.18	11	21.24	21.30	-9	1,680	-0.54%
2019/02/21	11	21.58	13	21.76	21.75	-2	1,632	-0.12%
2019/02/20	0	0.00	5	20.54	20.70	-5	1,378	-0.36%
2019/02/19	1	20.25	1	20.25	20.20	0	1,347	0.00%
2019/02/18	2	20.25	4	20.40	20.20	-2	1,390	-0.14%
2019/02/15	2	19.85	13	19.98	19.85	-11	1,379	-0.80%
2019/02/14	5	19.70	0	0.00	19.70	5	1,378	0.36%
2019/02/13	10	19.75	10	19.65	19.75	0	1,386	0.00%
2019/02/12	10	19.40	1	19.70	19.65	9	1,372	0.66%
2019/02/11	0	0.00	1	19.20	19.15	-1	1,350	-0.07%
2019/01/28	0	0.00	5	19.30	19.25	-5	1,360	-0.37%
2019/01/25	0	0.00	1	19.15	19.10	-1	1,392	-0.07%
2019/01/22	0	0.00	5	18.90	19.00	-5	1,482	-0.34%
2019/01/16	0	0.00	3	19.10	19.05	-3	1,525	-0.20%
2019/01/15	0	0.00	7	19.10	18.90	-7	1,525	-0.46%
2019/01/14	5	18.76	6	18.80	18.75	-1	1,522	-0.07%
2019/01/10	0	0.00	3	19.45	19.25	-3	1,600	-0.19%
2019/01/09	0	0.00	2	19.25	19.40	-2	1,612	-0.12%
2019/01/08	3	19.15	0	0.00	19.20	3	1,607	0.19%
2019/01/07	1	19.25	0	0.00	19.20	1	1,614	0.06%
2019/01/04	0	0.00	2	18.78	18.75	-2	1,647	-0.12%
2019/01/03	1	19.30	0	0.00	19.15	1	1,682	0.06%
2019/01/02	3	19.43	9	19.88	19.30	-6	1,691	-0.35%
2018/12/28	0	0.00	6	19.90	19.85	-6	1,698	-0.35%
2018/12/27	1	20.10	7	20.29	20.05	-6	1,730	-0.35%
2018/12/26	9	20.12	20	20.35	20.00	-11	1,730	-0.64%
2018/12/25	22	20.31	0	0.00	20.40	22	1,719	1.28%
2018/12/24	1	20.10	12.1	20.56	21.00	-11.1	1,691	-0.66%
2018/12/22	11	20.23	9	20.22	20.10	2	1,618	0.12%
2018/12/20	0	19.15	0	0.00	19.30	0	1,566	0.00%
2018/12/19	0	0.00	21	19.70	19.80	-21	1,729	-1.21%
2018/12/18	0	0.00	10	19.70	19.45	-10	1,724	-0.58%
2018/12/17	11	20.14	0	0.00	19.90	11	1,730	0.64%
2018/12/14	1	19.85	1	19.95	20.00	0	1,741	0.00%
2018/12/13	1	19.95	0	0.00	19.95	1	1,757	0.06%
2018/12/12	2	20.05	11	20.04	20.00	-9	1,781	-0.51%
2018/12/11	0	0.00	2	19.68	19.70	-2	1,815	-0.11%
2018/12/10	10	19.49	0	0.00	19.50	10	1,842	0.54%
2018/12/07	0	0.00	18	19.97	20.10	-18	1,838	-0.98%
2018/12/06	9	19.59	0	0.00	19.50	9	1,856	0.48%
2018/12/05	0	0.00	1	20.40	20.40	-1	1,889	-0.05%
2018/12/04	1	20.70	14	20.56	20.55	-13	1,913	-0.68%
2018/12/03	1	20.65	8	20.58	20.70	-7	1,925	-0.36%
2018/11/29	29	19.97	10	19.85	19.60	19	1,935	0.98%
2018/11/26	0	0.00	50	19.36	19.15	-50	2,351	-2.13%
2018/11/21	20	19.25	2	19.30	19.25	18	2,490	0.72%
2018/11/19	0	0.00	5	19.65	19.40	-5	2,504	-0.20%
2018/11/16	0	0.00	30	19.50	19.45	-30	2,506	-1.20%
2018/11/15	21	19.10	1	19.30	19.35	20	2,494	0.80%
2018/11/14	0	0.00	22	18.77	19.00	-22	2,440	-0.90%
2018/11/05	6	18.15	0	0.00	18.20	6	2,404	0.25%
2018/11/02	4	18.35	20.1	18.40	18.50	-16.1	2,399	-0.67%
2018/11/01	21	18.50	1	18.65	18.40	20	2,368	0.84%
2018/10/26	2	16.90	0	0.00	16.65	2	2,370	0.08%
2018/10/25	0	0.00	2	17.25	17.05	-2	2,371	-0.08%
2018/10/24	0	0.00	2	18.00	17.95	-2	2,360	-0.08%
2018/10/22	2	18.40	0	0.00	18.40	2	2,347	0.09%
2018/10/18	4	18.48	0	0.00	18.45	4	2,328	0.17%
2018/10/17	0	0.00	2	18.15	18.30	-2	2,268	-0.09%
2018/10/12	0	0.00	12	16.55	17.75	-12	2,242	-0.54%
2018/10/11	10	18.02	0	0.00	17.95	10	2,222	0.45%
2018/10/08	5	20.00	0	0.00	20.00	5	2,208	0.23%
2018/10/05	5	20.67	2	20.35	20.30	3	2,215	0.14%
2018/10/04	3	20.93	0	0.00	20.85	3	2,177	0.14%
2018/10/03	28	21.54	0	0.00	21.25	28	2,167	1.29%
2018/10/01	1	22.20	1	22.10	22.05	0	2,139	0.00%
2018/09/28	0	0.00	16	21.84	21.80	-16	2,136	-0.75%
2018/09/27	8	21.80	21	21.85	21.90	-13	2,126	-0.61%
2018/09/26	10	22.26	79	22.37	22.00	-69	2,109	-3.27%
2018/09/25	0	0.00	2	21.55	21.45	-2	1,950	-0.10%
2018/09/18	16	22.06	0	0.00	21.70	16	1,913	0.84%
2018/09/17	13	22.09	1	22.50	22.45	12	1,895	0.63%
2018/09/14	4	21.75	0	0.00	22.15	4	1,863	0.21%
2018/09/13	4	21.55	0	0.00	21.60	4	1,846	0.22%
2018/09/12	5	21.66	0	0.00	21.60	5	1,947	0.26%
2018/09/11	1	21.85	7	21.95	22.00	-6	1,944	-0.31%
2018/09/10	2	20.80	6	20.85	20.55	-4	1,903	-0.21%
2018/09/07	15	20.98	0	0.00	21.20	15	1,892	0.79%
2018/09/06	3	22.10	0	0.00	22.10	3	1,862	0.16%
2018/09/05	10	22.40	7	22.35	22.35	3	1,861	0.16%
2018/09/04	43	22.59	20	22.70	22.60	23	1,981	1.16%
2018/09/03	48	22.48	16	22.36	22.40	32	2,009	1.59%
2018/08/31	27	22.02	22	22.38	22.60	5	1,925	0.26%
2018/08/30	2	21.23	22	21.44	21.45	-20	1,669	-1.20%
2018/08/29	0	0.00	1	20.80	21.00	-1	1,641	-0.06%
2018/08/28	15	21.35	1	21.40	21.50	14	1,652	0.85%
2018/08/27	1	21.25	0	0.00	21.25	1	1,611	0.06%
2018/08/22	0	0.00	3	20.45	20.45	-3	1,879	-0.16%
2018/08/21	0	0.00	2	20.45	20.45	-2	1,882	-0.11%
2018/08/17	5	20.25	5	20.75	20.30	0	1,917	0.00%
2018/08/16	5	20.25	5	20.45	20.25	0	1,917	0.00%
2018/08/15	5	20.05	0	0.00	20.10	5	1,921	0.26%
2018/08/14	0	0.00	6	20.45	20.45	-6	1,933	-0.31%
2018/08/13	7	20.05	0	0.00	20.00	7	2,000	0.35%
2018/08/10	0	0.00	16	20.92	20.90	-16	2,010	-0.80%
2018/08/08	0	0.00	2	21.53	21.40	-2	2,054	-0.10%
2018/08/06	0	0.00	3	21.60	21.60	-3	2,067	-0.15%
2018/08/03	15	21.75	0	0.00	21.70	15	2,061	0.73%
2018/08/02	0	0.00	11	21.24	21.10	-11	1,996	-0.55%
2018/08/01	1	21.00	6	21.20	21.30	-5	2,011	-0.25%
2018/07/27	2	20.95	0	0.00	20.95	2	2,020	0.10%
2018/07/23	2	20.70	0	0.00	20.70	2	2,058	0.10%
2018/07/20	10	21.10	0	0.00	20.80	10	2,068	0.48%
2018/07/13	0	0.00	7	20.83	21.75	-7	2,079	-0.34%
2018/07/12	0	0.00	5	20.45	20.40	-5	2,072	-0.24%
2018/07/06	4	20.05	1	20.30	20.10	3	2,093	0.14%
2018/07/05	0	0.00	1	20.55	20.30	-1	2,088	-0.05%
2018/07/03	2	21.20	0	0.00	20.75	2	2,077	0.10%
2018/07/02	2	21.40	0	0.00	21.25	2	2,101	0.10%
2018/06/27	1	21.50	16	21.48	21.25	-15	2,119	-0.71%
2018/06/26	3	21.52	0	0.00	21.45	3	2,119	0.14%
2018/06/25	1	22.35	2	22.35	21.90	-1	2,113	-0.05%
2018/06/22	2	22.80	0	0.00	22.35	2	2,116	0.09%
2018/06/21	2	23.00	0	0.00	22.95	2	2,118	0.09%
2018/06/19	4	22.25	0	0.00	22.20	4	2,012	0.20%
2018/06/14	3	22.50	6	22.50	22.45	-3	2,001	-0.15%
2018/06/13	3	22.87	0	0.00	22.75	3	1,990	0.15%
2018/06/12	10	23.48	14	23.84	23.30	-4	1,974	-0.20%
2018/06/11	6.3	22.19	33	22.91	23.30	-26.8	1,823	-1.47%
2018/06/08	2	22.70	0	0.00	22.45	2	1,753	0.11%
2018/06/07	1	22.95	17	22.76	23.00	-16	1,798	-0.89%
2018/06/06	0	0.00	2	23.00	22.85	-2	1,765	-0.11%
2018/06/05	15	23.00	11	22.98	22.75	4	1,798	0.22%
2018/06/04	2	22.50	0	0.00	22.65	2	1,763	0.11%
2018/06/01	14	22.79	2	23.00	22.70	12	1,755	0.68%
2018/05/31	0	0.00	13	23.07	23.35	-13	1,708	-0.76%
2018/05/30	15	22.00	11	22.04	22.15	4	1,522	0.26%
2018/05/29	3	21.52	0	0.00	21.45	3	1,452	0.21%
2018/05/28	13	21.43	0	0.00	21.50	13	1,456	0.89%
2018/05/25	3	21.70	3	21.67	21.55	0	1,460	0.00%
2018/05/22	2	21.30	9	21.30	21.30	-7	1,455	-0.48%
2018/05/18	0	0.00	6	21.19	21.35	-6	1,396	-0.43%
2018/05/17	6	20.88	11	20.87	20.75	-5	1,441	-0.35%
2018/05/15	0	0.00	1	21.00	20.35	-1	1,443	-0.07%
2018/05/14	0	0.00	41	20.80	20.80	-41	1,563	-2.62%
2018/05/11	0	0.00	2	20.60	20.60	-2	1,591	-0.13%
2018/05/10	1	20.45	2	20.58	20.45	-1	1,605	-0.06%
2018/05/09	0	0.00	2	20.45	20.45	-2	1,623	-0.12%
2018/05/08	0	0.00	5	20.40	20.25	-5	1,637	-0.31%
2018/05/02	0	0.00	10	20.18	19.95	-10	1,751	-0.57%
2018/04/30	0	0.00	2	19.45	19.30	-2	1,747	-0.11%
2018/04/26	1	18.80	0	0.00	18.85	1	1,790	0.06%
2018/04/25	1	18.60	0	0.00	19.15	1	1,828	0.05%
2018/04/24	4	18.95	3	19.07	18.90	1	1,876	0.05%
2018/04/23	2	20.00	1	20.10	20.00	1	2,003	0.05%
2018/04/20	1	20.30	0	0.00	20.40	1	2,067	0.05%
2018/04/19	1	20.40	0	0.00	20.45	1	2,098	0.05%
2018/04/18	2	20.18	1	20.20	20.20	1	2,129	0.05%
2018/04/17	10	20.64	0	0.00	20.65	10	2,133	0.47%
2018/04/12	1	21.45	0	0.00	21.25	1	2,275	0.04%
2018/04/11	2	21.20	1	21.15	21.15	1	2,301	0.04%
2018/04/10	1	21.20	1	21.00	20.95	0	2,361	0.00%
2018/04/03	2	21.10	2	21.20	21.20	0	2,405	0.00%
2018/04/02	7	21.90	0	0.00	21.70	7	2,400	0.29%
2018/03/31	3	21.80	0	0.00	21.80	3	2,424	0.12%
2018/03/28	0	0.00	62.2	22.15	22.25	-62.2	2,482	-2.50%
2018/03/27	0	0.00	4	22.09	22.15	-4	2,491	-0.16%
2018/03/26	3.2	21.70	1	21.75	21.65	2.2	2,512	0.09%
2018/03/23	1	21.60	5	21.95	21.95	-4	2,531	-0.16%
2018/03/22	3	22.60	2	22.70	22.45	1	2,550	0.04%
2018/03/21	0	0.00	2	22.78	22.70	-2	2,549	-0.08%
2018/03/20	0	0.00	4	22.50	22.55	-4	2,560	-0.16%
2018/03/16	2	22.80	0	0.00	22.80	2	2,906	0.07%
2018/03/15	0	0.00	1	23.10	23.05	-1	2,925	-0.03%
2018/03/14	3	23.10	0	0.00	23.10	3	2,977	0.10%
2018/03/13	16	23.34	7	23.29	23.30	9	3,014	0.30%
2018/03/12	0	0.00	35	22.75	22.65	-35	3,004	-1.16%
2018/03/09	4	22.81	3	23.00	22.90	1	3,059	0.03%
2018/03/08	0.5	22.40	0	0.00	22.40	0.5	3,094	0.02%
2018/03/07	3	22.40	20	22.46	22.55	-17	3,178	-0.53%
2018/03/06	0	0.00	3	22.27	22.30	-3	3,345	-0.09%
2018/03/05	3	22.05	0	0.00	22.00	3	3,733	0.08%
2018/03/02	0	22.20	1	22.10	22.15	-1	4,196	-0.02%
2018/03/01	3	22.22	7	22.05	22.30	-4	4,573	-0.09%
2018/02/27	0	0.00	0.7	22.40	22.20	-0.7	4,598	-0.02%
2018/02/26	1	22.35	7	22.32	22.40	-6	4,667	-0.13%
2018/02/23	0	0.00	2	22.40	22.15	-2	4,771	-0.04%
2018/02/22	3	21.93	3	21.67	22.05	0	4,871	0.00%
2018/02/21	1	21.65	0	0.00	21.80	1	4,915	0.02%
2018/02/12	8	21.08	8	21.14	21.10	0	4,968	0.00%
2018/02/09	10	20.51	1	21.00	20.80	9	5,103	0.18%
2018/02/08	3	22.20	0	0.00	22.15	3	5,081	0.06%
2018/02/07	2	22.40	3	22.53	22.50	-1	5,137	-0.02%
2018/02/06	26	22.39	5	22.55	22.10	21	5,147	0.41%
2018/02/05	10	24.43	0	0.00	24.50	10	5,062	0.20%
2018/02/02	3	25.27	0	0.00	25.20	3	5,087	0.06%
2018/02/01	1	25.40	0	0.00	25.25	1	5,359	0.02%
2018/01/31	1	25.00	4	25.34	25.40	-3	5,412	-0.06%
2018/01/30	2	25.38	3	25.40	25.30	-1	5,417	-0.02%
2018/01/29	3	25.40	3	25.55	25.25	0	5,418	0.00%
2018/01/26	8	25.18	6	25.20	25.25	2	5,442	0.04%
2018/01/25	8	25.60	3	25.95	25.50	5	5,445	0.09%
2018/01/24	2	25.50	0	0.00	25.60	2	5,532	0.04%
2018/01/23	23	25.56	0	0.00	25.50	23	5,665	0.41%
2018/01/22	1	25.50	0	0.00	25.80	1	5,977	0.02%
2018/01/19	0	0.00	11	25.84	25.65	-11	6,008	-0.18%
2018/01/18	4	26.16	10	26.15	25.90	-6	5,981	-0.10%
2018/01/17	23	26.48	3	26.65	26.35	20	5,961	0.34%
2018/01/16	5	26.45	10	26.40	26.20	-5	5,828	-0.09%
2018/01/12	0	0.00	1	25.70	26.10	-1	5,802	-0.02%
2018/01/11	3	25.50	0	0.00	25.45	3	5,813	0.05%
2018/01/10	2	25.90	1	25.80	25.70	1	5,839	0.02%
2018/01/09	8	26.32	6	26.43	26.15	2	5,841	0.03%
2018/01/08	0	0.00	1	26.20	26.00	-1	5,807	-0.02%
2018/01/05	1	25.90	2	26.10	26.00	-1	5,780	-0.02%
2018/01/04	4	25.84	4	26.13	26.10	0	5,795	0.00%
2018/01/03	0	0.00	13	25.69	25.55	-13	5,770	-0.23%