寶成 (9904)-國泰-高雄券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.15
漲跌
▼0.15
漲幅
-0.41%
成交量
11,274張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:13:35(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

寶成 (9904)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	1	36.05	0.2	36.15	36.15	0.8	12,567	0.01%
2024/04/29	13.2	36.14	9.8	36.38	36.30	3.4	12,444	0.03%
2024/04/26	35.2	35.99	49.4	36.30	36.05	-14.2	12,280	-0.12%
2024/04/25	30.1	35.67	30	35.60	35.60	0.1	12,051	0.00%
2024/04/24	21.1	35.80	31.7	36.03	36.10	-10.6	12,029	-0.09%
2024/04/23	0.1	35.72	8	35.90	36.00	-7.9	11,956	-0.07%
2024/04/22	9	35.02	6.2	35.30	35.30	2.8	11,847	0.02%
2024/04/19	8	35.27	8	35.44	35.30	0	11,714	0.00%
2024/04/18	11	35.24	31.6	35.01	35.60	-20.6	11,459	-0.18%
2024/04/17	4.1	34.29	1	34.25	34.50	3.1	11,145	0.03%
2024/04/16	26.6	34.29	19	34.07	34.00	7.6	11,024	0.07%
2024/04/15	1.4	36.13	22.5	36.08	36.20	-21.2	10,744	-0.20%
2024/04/12	1.4	35.38	0.1	35.40	35.35	1.2	10,653	0.01%
2024/04/11	2.2	35.40	2.1	35.50	35.55	0.1	10,566	0.00%
2024/04/10	9	35.83	1.5	35.76	35.80	7.5	10,519	0.07%
2024/04/09	16.2	36.13	7.3	36.01	36.10	8.9	10,466	0.09%
2024/04/08	1.2	35.33	12.6	35.33	35.60	-11.4	10,341	-0.11%
2024/04/03	11.3	35.16	2.2	35.28	35.05	9.1	10,183	0.09%
2024/04/02	1.3	36.10	44.8	36.19	36.15	-43.5	10,038	-0.43%
2024/04/01	2.6	35.65	15.1	35.75	35.80	-12.5	9,940	-0.13%
2024/03/29	8.2	36.09	13.7	36.30	36.15	-5.5	9,836	-0.06%
2024/03/28	7.5	36.23	24	36.31	36.25	-16.5	9,328	-0.18%
2024/03/27	32	35.83	27.7	35.24	36.00	4.4	9,118	0.05%
2024/03/26	5.1	34.81	32.8	34.70	34.85	-27.7	8,966	-0.31%
2024/03/25	11	34.82	4.3	34.69	34.85	6.8	8,951	0.08%
2024/03/22	14.3	34.93	7	34.96	35.10	7.3	8,983	0.08%
2024/03/21	5.1	34.46	21.3	34.99	35.30	-16.2	8,976	-0.18%
2024/03/20	7	33.87	17.9	33.98	33.90	-10.9	8,644	-0.13%
2024/03/19	0	33.30	14	33.34	33.45	-14	8,445	-0.17%
2024/03/18	6	33.53	24.5	33.57	33.80	-18.5	8,308	-0.22%
2024/03/15	19.1	32.62	36.2	32.68	33.05	-17.1	8,052	-0.21%
2024/03/14	5	32.71	11	32.54	33.20	-6	7,435	-0.08%
2024/03/13	3	32.15	9.3	32.19	32.20	-6.3	7,119	-0.09%
2024/03/12	12	31.39	24.2	31.59	31.95	-12.2	6,891	-0.18%
2024/03/11	22.6	30.91	72	30.72	31.15	-49.4	6,621	-0.75%
2024/03/08	0	0.00	53	30.35	30.45	-53	6,503	-0.82%
2024/03/07	9	30.41	1.1	30.45	30.45	7.9	6,447	0.12%
2024/03/06	7	30.36	0	30.50	30.30	7	6,391	0.11%
2024/03/05	2	30.75	13	30.68	30.60	-11	6,451	-0.17%
2024/03/04	2.1	30.53	3	30.60	30.65	-0.9	6,346	-0.01%
2024/03/01	4.1	30.45	0	30.55	30.60	4.1	6,357	0.06%
2024/02/29	4.1	30.16	60	30.05	30.50	-55.9	6,296	-0.89%
2024/02/27	5	30.15	1	30.05	30.00	4	6,155	0.06%
2024/02/26	9.2	30.04	0	0.00	30.10	9.2	6,106	0.15%
2024/02/23	2.1	30.16	2.1	30.11	30.05	0.1	6,074	0.00%
2024/02/22	8.2	30.17	0	0.00	30.15	8.2	6,115	0.13%
2024/02/21	10.2	30.32	0	0.00	30.20	10.2	6,090	0.17%
2024/02/20	2.2	30.26	0	0.00	30.20	2.2	6,106	0.04%
2024/02/19	15.4	30.35	0	0.00	30.35	15.4	6,135	0.25%
2024/02/16	0.1	30.51	0	0.00	30.45	0.1	6,273	0.00%
2024/02/15	19.1	30.49	0	0.00	30.50	19.1	6,231	0.31%
2024/02/05	1	31.35	1	31.40	31.15	0	6,154	0.00%
2024/02/02	0	31.35	2	31.53	31.70	-2	6,109	-0.03%
2024/02/01	0	0.00	2	31.60	31.65	-2	6,088	-0.03%
2024/01/31	2	31.55	1	31.60	31.60	1	6,084	0.02%
2024/01/30	2	31.63	5.5	31.67	31.65	-3.5	6,058	-0.06%
2024/01/29	0	0.00	2.1	31.24	31.35	-2.1	5,976	-0.04%
2024/01/26	0	0.00	1	31.20	31.20	-1	6,009	-0.02%
2024/01/25	0	0.00	2	31.05	31.15	-2	6,048	-0.03%
2024/01/24	1	30.90	1	30.95	31.00	0	6,000	0.00%
2024/01/23	0	0.00	2	30.50	30.55	-2	5,948	-0.03%
2024/01/22	6	30.14	0	0.00	30.05	6	5,949	0.10%
2024/01/19	18	29.95	1	29.95	30.30	17	5,929	0.29%
2024/01/18	1.2	30.03	1	30.15	30.00	0.2	5,974	0.00%
2024/01/17	7.1	30.29	1.1	30.25	30.20	6.1	5,931	0.10%
2024/01/16	1.1	30.51	0	0.00	30.60	1.1	5,789	0.02%
2024/01/15	0.5	31.05	0.1	30.95	30.85	0.4	5,693	0.01%
2024/01/12	0	0.00	0.3	31.00	31.00	-0.3	5,743	-0.01%
2024/01/11	0.1	31.00	1	31.05	31.10	-0.9	5,789	-0.02%
2024/01/10	20	31.00	20	30.95	30.95	0	5,893	0.00%
2024/01/09	1	31.00	0.2	31.15	31.20	0.9	5,893	0.01%
2024/01/08	2	31.00	3	30.98	31.20	-1	5,918	-0.02%
2024/01/04	5	30.89	0	0.00	31.00	5	6,000	0.08%
2024/01/03	4.1	31.05	1	30.95	31.05	3.1	6,099	0.05%
2024/01/02	2.4	31.15	0	31.05	31.10	2.4	6,041	0.04%
2023/12/29	1	30.90	0	0.00	30.90	1	6,055	0.02%
2023/12/28	1	30.90	2.6	31.14	31.10	-1.6	6,088	-0.03%
2023/12/27	2	30.95	22	31.00	31.00	-20	6,115	-0.33%
2023/12/26	2.3	30.88	2.3	30.88	30.85	0	6,081	0.00%
2023/12/25	5.8	31.04	5.5	31.08	30.95	0.4	6,192	0.01%
2023/12/22	2	31.75	7	31.55	31.45	-5.1	6,208	-0.08%
2023/12/20	0.1	31.60	1	31.85	31.85	-0.9	6,134	-0.01%
2023/12/19	4	31.80	11.9	31.85	31.90	-7.9	5,963	-0.13%
2023/12/18	4	31.46	11.2	31.55	31.65	-7.2	5,862	-0.12%
2023/12/15	21	30.95	1	30.90	30.90	20	5,697	0.35%
2023/12/14	5	30.85	6	31.13	31.15	-1	5,619	-0.02%
2023/12/13	21.4	30.81	10	30.84	30.80	11.4	5,565	0.20%
2023/12/12	2.1	31.07	0	0.00	31.00	2.1	5,676	0.04%
2023/12/11	2	31.00	0.1	31.17	31.20	1.9	5,667	0.03%
2023/12/08	5	31.01	0	0.00	31.10	5	5,675	0.09%
2023/12/07	1.1	31.00	1.1	31.05	30.95	0	5,673	0.00%
2023/12/06	1	31.05	1	31.15	31.05	0	5,668	0.00%
2023/12/04	0	0.00	3	31.07	31.05	-3	5,650	-0.05%
2023/12/01	12.2	30.85	15	30.90	30.80	-2.8	5,636	-0.05%
2023/11/30	2	30.75	1.1	30.95	30.90	0.9	5,649	0.02%
2023/11/29	1	30.95	0.5	30.95	30.90	0.5	5,519	0.01%
2023/11/28	0	0.00	5.1	30.98	31.00	-5.1	5,545	-0.09%
2023/11/27	1	30.65	2.2	30.65	30.75	-1.2	5,586	-0.02%
2023/11/24	1	30.55	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0	0.00	7	30.74	30.80	-7	5,573	-0.13%
2023/11/22	0	0.00	1	30.40	30.40	-1	5,529	-0.02%
2023/11/21	0	0.00	1	30.65	30.65	-1	5,531	-0.02%
2023/11/20	11	30.31	1	30.15	30.15	10	5,421	0.18%
2023/11/17	2	30.80	2.1	30.80	30.80	-0.1	5,362	0.00%
2023/11/16	1.1	30.65	2.2	30.68	30.70	-1.1	5,286	-0.02%
2023/11/15	6.4	30.33	13	30.22	30.20	-6.6	5,188	-0.13%
2023/11/14	0.1	29.20	1	29.20	29.05	-0.9	4,998	-0.02%
2023/11/13	6	29.08	0.1	29.60	29.10	5.9	4,997	0.12%
2023/11/10	1	29.55	2.2	29.55	29.45	-1.2	4,977	-0.02%
2023/11/09	1	29.65	1	29.70	29.60	0	5,003	0.00%
2023/11/08	0	29.65	1	29.60	29.70	-1	5,016	-0.02%
2023/11/07	16	29.55	0	0.00	29.65	16	5,011	0.32%
2023/11/06	5	29.58	0	0.00	29.55	5	5,004	0.10%
2023/11/03	7.1	29.45	2	29.43	29.60	5.1	4,985	0.10%
2023/11/02	0	29.30	3	29.27	29.35	-3	4,943	-0.06%
2023/11/01	1	29.05	2	28.95	28.90	-1	4,894	-0.02%
2023/10/30	0.1	29.10	0	0.00	28.95	0.1	4,910	0.00%
2023/10/27	2.2	29.23	1	29.40	29.10	1.2	4,886	0.02%
2023/10/25	1.1	29.26	1.6	29.33	29.25	-0.5	4,828	-0.01%
2023/10/23	2.1	29.10	0	0.00	29.05	2.1	4,844	0.04%
2023/10/20	1	29.10	0.2	29.35	29.15	0.8	4,873	0.02%
2023/10/19	2	29.33	3	29.15	29.35	-1	4,930	-0.02%
2023/10/18	1.1	29.06	5	29.17	29.25	-3.9	4,978	-0.08%
2023/10/17	0.2	28.80	1	28.80	28.65	-0.8	4,932	-0.02%
2023/10/16	7.5	28.74	0	0.00	28.65	7.5	5,062	0.15%
2023/10/13	2.3	28.84	0	0.00	28.75	2.3	5,137	0.05%
2023/10/12	2.1	28.96	3	29.08	29.05	-0.9	5,054	-0.02%
2023/10/11	2	29.23	2	29.25	29.25	0	5,003	0.00%
2023/10/06	0	28.90	5	29.10	29.05	-5	4,916	-0.10%
2023/10/05	7.3	28.66	0	0.00	28.55	7.3	4,977	0.15%
2023/10/04	6.4	28.59	1.3	28.62	28.55	5.1	4,994	0.10%
2023/10/03	12.9	28.80	0	0.00	28.75	12.9	5,005	0.26%
2023/10/02	0.3	29.03	1.3	29.05	28.95	-0.9	4,987	-0.02%
2023/09/28	18.9	28.75	1	28.80	28.65	17.9	5,142	0.35%
2023/09/27	11.7	28.94	3	29.00	28.90	8.7	5,025	0.17%
2023/09/26	7.1	29.36	3	29.37	29.40	4.1	4,946	0.08%
2023/09/25	0	29.65	3.6	29.43	29.75	-3.6	4,878	-0.07%
2023/09/22	2.1	28.94	5	28.96	28.90	-2.9	4,809	-0.06%
2023/09/21	2.5	28.89	0	0.00	28.80	2.5	4,833	0.05%
2023/09/20	2	29.05	1	29.20	29.05	1	4,746	0.02%
2023/09/19	2	29.23	0	0.00	29.20	2	4,708	0.04%
2023/09/18	0.1	29.35	0	0.00	29.20	0.1	4,714	0.00%
2023/09/15	2	29.48	1	29.60	29.60	1	4,713	0.02%
2023/09/14	3	29.38	1	29.40	29.40	2	4,619	0.04%
2023/09/13	2.5	29.17	0	0.00	29.10	2.5	4,628	0.05%
2023/09/12	2.1	29.21	1	29.20	29.20	1.1	4,716	0.02%
2023/09/11	1.1	28.97	3	29.08	29.00	-1.9	4,737	-0.04%
2023/09/08	1	28.95	5	28.90	28.90	-4	4,753	-0.08%
2023/09/07	3.8	28.88	1	28.80	28.80	2.8	4,769	0.06%
2023/09/06	5	28.96	1.1	28.91	28.90	3.9	4,720	0.08%
2023/09/05	2.2	29.09	1	29.15	29.00	1.2	4,699	0.03%
2023/09/04	4.1	29.30	0	0.00	29.25	4.1	4,691	0.09%
2023/09/01	4.2	29.25	13.5	29.39	29.40	-9.3	4,705	-0.20%
2023/08/31	11.7	28.89	1	29.20	28.60	10.7	4,675	0.23%
2023/08/30	2	29.05	2.1	29.20	29.20	0	4,574	0.00%
2023/08/29	3.1	28.94	1	28.90	28.90	2.1	4,583	0.04%
2023/08/28	9	28.75	0	0.00	28.70	9	4,597	0.20%
2023/08/25	7.2	28.73	0	0.00	28.70	7.2	4,849	0.15%
2023/08/24	9.1	28.91	1	28.95	28.80	8.1	4,836	0.17%
2023/08/23	3.1	29.02	0	0.00	28.95	3.1	4,822	0.06%
2023/08/22	0.1	29.30	0	0.00	29.15	0.1	4,786	0.00%
2023/08/21	1.9	29.17	5	29.19	29.05	-3.1	4,820	-0.06%
2023/08/18	8	29.61	0	0.00	29.35	8	4,803	0.17%
2023/08/17	12.2	29.79	1	29.75	29.85	11.2	4,771	0.23%
2023/08/16	4.3	30.20	0	0.00	30.00	4.3	4,852	0.09%
2023/08/14	2.1	30.55	0	0.00	30.50	2.1	4,884	0.04%
2023/08/11	2.1	30.78	10.1	30.90	30.95	-8	4,923	-0.16%
2023/08/10	1	30.70	1	30.80	30.85	0	4,938	0.00%
2023/08/09	2.1	30.80	0	0.00	31.00	2.1	4,943	0.04%
2023/08/08	2	30.80	0	0.00	30.70	2	4,952	0.04%
2023/08/07	3	30.90	0.1	31.15	31.10	2.9	4,966	0.06%
2023/08/04	0.5	31.00	1	31.00	30.95	-0.5	4,991	-0.01%
2023/08/02	9.2	30.85	3	30.70	30.70	6.2	5,022	0.12%
2023/08/01	1	31.35	2	31.45	31.40	-1	4,978	-0.02%
2023/07/31	4	31.10	0	0.00	31.25	4	4,979	0.08%
2023/07/28	1.1	31.15	0	0.00	31.10	1.1	4,990	0.02%
2023/07/27	3	30.90	2	31.25	31.25	1	5,013	0.02%
2023/07/26	0.3	31.15	0	0.00	31.25	0.3	5,034	0.01%
2023/07/25	9	30.87	2.3	31.29	31.10	6.7	5,084	0.13%
2023/07/24	2	30.90	10	30.86	31.00	-8	5,205	-0.15%
2023/07/21	9.1	30.75	2	30.88	30.80	7.1	5,234	0.14%
2023/07/20	0	0.00	2.5	30.91	30.85	-2.5	5,274	-0.05%
2023/07/19	3.3	30.80	1	30.90	30.60	2.3	5,304	0.04%
2023/07/18	5.1	30.18	7.6	30.29	30.55	-2.5	5,260	-0.05%
2023/07/17	4.2	30.31	3	30.18	30.25	1.2	5,202	0.02%
2023/07/14	8.1	30.19	2	30.05	30.15	6.1	5,281	0.12%
2023/07/13	9	29.90	0	0.00	29.80	9	5,279	0.17%
2023/07/12	14.8	29.92	3.5	29.97	29.85	11.3	5,285	0.21%
2023/07/11	16	31.02	4.2	31.09	31.10	11.9	5,243	0.23%
2023/07/10	7	30.92	1	30.95	30.85	6	5,269	0.11%
2023/07/07	10	30.98	0	0.00	30.95	10	5,304	0.19%
2023/07/06	23.5	30.93	0	0.00	30.80	23.5	5,373	0.44%
2023/07/05	3	31.50	0	0.00	31.40	3	5,212	0.06%
2023/07/04	6.1	31.48	1	31.60	31.45	5.1	5,174	0.10%
2023/07/03	0	0.00	8	31.66	31.65	-8	5,231	-0.15%
2023/06/30	6.1	31.71	1	31.75	31.50	5.1	5,263	0.10%
2023/06/29	3	31.75	1	31.80	31.70	2	5,223	0.04%
2023/06/28	1	31.95	10	31.98	32.00	-9	5,236	-0.17%
2023/06/27	1.2	31.71	27	31.73	31.70	-25.9	5,282	-0.49%
2023/06/26	4	31.84	0	0.00	31.95	4	5,327	0.08%
2023/06/21	0.3	31.85	0	0.00	31.80	0.3	5,388	0.01%
2023/06/20	5.2	31.76	1.1	31.82	31.75	4.1	5,460	0.07%
2023/06/19	9.3	31.91	2.3	31.88	31.80	7	5,477	0.13%
2023/06/16	2	32.13	4	32.10	32.15	-2	5,484	-0.04%
2023/06/15	3	32.07	3	32.10	32.00	0	5,422	0.00%
2023/06/14	1.1	32.14	2.5	32.14	32.10	-1.3	5,756	-0.02%
2023/06/13	4.1	32.14	5	32.15	32.15	-0.9	5,792	-0.02%
2023/06/12	1	32.05	1	32.20	32.15	0	5,923	0.00%
2023/06/09	0.2	32.10	0	0.00	32.15	0.2	5,986	0.00%
2023/06/08	1	32.30	2.6	32.26	32.25	-1.6	6,017	-0.03%
2023/06/07	0.1	32.15	1	32.25	32.15	-0.9	6,064	-0.01%
2023/06/06	0	32.25	1	32.35	32.25	-1	6,118	-0.02%
2023/06/05	1	32.45	1	32.40	32.45	0	6,123	0.00%
2023/06/02	1.3	32.08	3	32.28	32.15	-1.8	6,128	-0.03%
2023/06/01	2.1	32.32	13	32.05	32.20	-10.9	6,125	-0.18%
2023/05/31	3.7	31.73	1	32.25	31.65	2.7	6,136	0.04%
2023/05/30	0.1	32.15	0	0.00	32.15	0.1	5,924	0.00%
2023/05/29	0.1	32.15	0	0.00	32.05	0.1	5,975	0.00%
2023/05/26	1	32.00	0	0.00	32.10	1	6,052	0.02%
2023/05/25	4.1	32.04	10	32.15	32.00	-5.9	6,096	-0.10%
2023/05/24	2.1	32.40	0	0.00	32.40	2.1	6,127	0.03%
2023/05/23	2.2	32.44	1	32.30	32.30	1.2	6,206	0.02%
2023/05/22	0	0.00	20.1	32.60	32.65	-20.1	6,179	-0.33%
2023/05/18	6	31.80	2.6	31.81	31.85	3.4	6,235	0.06%
2023/05/17	1	31.70	0	0.00	31.70	1	6,307	0.02%
2023/05/16	1.3	31.33	0	0.00	31.25	1.3	6,391	0.02%
2023/05/15	0	0.00	1	31.40	31.40	-1	6,419	-0.02%
2023/05/12	1	31.25	4	31.54	31.70	-3	6,427	-0.05%
2023/05/11	2.1	31.12	0	0.00	31.15	2.1	6,461	0.03%
2023/05/10	3.2	31.30	10	31.30	31.35	-6.8	6,478	-0.10%
2023/05/09	6	31.70	2	31.75	31.60	4	6,528	0.06%
2023/05/08	4.4	31.95	1	32.00	32.00	3.4	6,505	0.05%
2023/05/05	0	0.00	1	31.85	31.85	-1	6,598	-0.02%
2023/05/04	0	0.00	2.2	31.85	31.85	-2.2	6,720	-0.03%
2023/05/03	0	0.00	11	31.43	31.50	-11	6,831	-0.16%
2023/05/02	8	31.41	1	31.55	31.55	7	7,035	0.10%
2023/04/28	3.1	31.97	2	31.98	31.75	1.1	7,246	0.02%
2023/04/27	6	31.99	0	0.00	31.90	6	7,269	0.08%
2023/04/26	1	31.60	1.1	31.98	31.90	-0.1	7,142	0.00%
2023/04/25	6.8	31.71	1	31.65	31.50	5.8	7,094	0.08%
2023/04/24	0	0.00	3.1	31.88	31.75	-3.1	7,035	-0.04%
2023/04/20	17	31.23	1	31.45	31.10	16	6,905	0.23%
2023/04/19	3	31.52	0	0.00	31.65	3	6,911	0.04%
2023/04/18	7	31.81	0	0.00	31.85	7	6,862	0.10%
2023/04/14	0	0.00	1	32.05	32.05	-1	6,925	-0.01%
2023/04/13	6	31.76	1.1	31.91	31.90	4.9	6,964	0.07%
2023/04/12	6	32.04	7	32.04	32.15	-1	7,040	-0.01%
2023/04/11	7	31.54	5	31.54	31.55	2	7,057	0.03%
2023/04/10	11.2	31.12	9	31.14	31.25	2.2	6,968	0.03%
2023/04/07	0	0.00	2	31.00	31.05	-2	7,014	-0.03%
2023/04/06	10.1	30.82	0	0.00	30.80	10.1	7,041	0.14%
2023/03/31	16.3	31.25	4	31.43	31.20	12.3	7,045	0.17%
2023/03/30	2	31.28	1	31.35	31.40	1	7,202	0.01%
2023/03/29	0	0.00	4	31.26	31.25	-4	7,308	-0.05%
2023/03/28	9	30.91	1	30.90	30.80	8	7,399	0.11%
2023/03/27	6	31.09	2	31.07	31.05	4	7,492	0.05%
2023/03/24	9	30.76	20	31.00	30.70	-11	7,596	-0.14%
2023/03/23	19.1	30.67	5	30.65	30.85	14.1	7,590	0.19%
2023/03/22	10.2	30.92	5	30.90	30.90	5.2	7,621	0.07%
2023/03/21	2	31.08	2	31.20	30.95	0	7,691	0.00%
2023/03/20	0	0.00	13	31.10	31.15	-13	7,700	-0.17%
2023/03/17	18.3	30.91	9	30.80	30.90	9.3	7,780	0.12%
2023/03/16	4	32.05	0.6	31.90	32.00	3.4	7,659	0.04%
2023/03/15	6.3	31.98	22.8	32.22	32.10	-16.5	7,697	-0.21%
2023/03/14	6	32.50	0	0.00	32.40	6	7,617	0.08%
2023/03/13	4	32.64	11.2	32.82	32.95	-7.2	7,616	-0.09%
2023/03/10	21	33.17	0	0.00	33.20	21	7,638	0.27%
2023/03/09	3	33.63	26	33.64	33.50	-23	7,771	-0.30%
2023/03/08	3	33.95	0	0.00	34.05	3	7,851	0.04%
2023/03/07	0	0.00	26.2	34.14	34.20	-26.2	7,917	-0.33%
2023/03/06	2	34.00	11.1	34.02	34.00	-9.1	7,994	-0.11%
2023/03/03	0	0.00	7.2	33.87	33.95	-7.2	8,029	-0.09%
2023/02/24	0.1	33.40	2.3	33.54	33.60	-2.2	8,245	-0.03%
2023/02/23	6	33.50	1	33.55	33.45	5	8,257	0.06%
2023/02/22	1	33.45	0	33.65	33.55	1	8,407	0.01%
2023/02/21	7	33.41	16.1	33.42	33.60	-9.1	8,485	-0.11%
2023/02/20	11	33.95	4	34.05	34.00	7	8,682	0.08%
2023/02/17	10	34.30	0	0.00	34.30	10	9,622	0.10%
2023/02/16	1	34.65	28	34.52	34.65	-27	10,137	-0.27%
2023/02/15	1.5	34.25	18	34.43	34.15	-16.5	10,058	-0.16%
2023/02/14	1	34.40	15.1	34.21	34.45	-14.1	9,966	-0.14%
2023/02/13	4	33.58	1	33.65	33.60	3	9,877	0.03%
2023/02/10	2	33.30	1	33.30	33.20	1	9,839	0.01%
2023/02/09	1	33.55	1.1	33.61	33.45	-0.1	9,850	0.00%
2023/02/08	1	33.60	51	33.65	33.65	-50	9,816	-0.51%
2023/02/07	2	33.55	1	33.45	33.30	1	9,814	0.01%
2023/02/06	20	33.65	20	33.60	33.60	0	9,740	0.00%
2023/02/03	4	33.65	2	33.65	33.95	2	9,773	0.02%
2023/02/02	1	33.50	18	33.57	33.60	-17	9,742	-0.17%
2023/02/01	22	33.95	22	33.93	33.85	0	9,620	0.00%
2023/01/31	0	0.00	16	34.77	34.30	-16	9,490	-0.17%
2023/01/30	33	34.43	17	34.00	34.25	16	9,289	0.17%
2023/01/17	0	0.00	7.1	34.22	34.30	-7.1	9,088	-0.08%
2023/01/16	13	33.90	35	33.83	33.90	-22	9,036	-0.24%
2023/01/13	0	0.00	8.9	34.22	34.15	-8.9	9,061	-0.10%
2023/01/12	0.5	33.75	0	33.85	33.95	0.5	9,281	0.01%
2023/01/11	11	33.86	6.2	34.02	33.85	4.8	9,243	0.05%
2023/01/10	4	34.15	2	34.25	34.25	2	9,240	0.02%
2023/01/09	1	34.00	9	34.03	34.10	-8	9,203	-0.09%
2023/01/06	1	33.50	2	33.80	33.65	-1	9,169	-0.01%
2023/01/05	4.1	33.58	0.1	33.70	33.50	4	9,193	0.04%
2023/01/04	11.2	33.94	8.4	34.02	33.95	2.7	9,191	0.03%
2023/01/03	8.3	33.53	13	33.50	33.50	-4.7	9,182	-0.05%
2022/12/30	5	34.12	45.2	34.24	34.20	-40.2	9,130	-0.44%
2022/12/29	4	33.38	2	33.15	33.90	2	9,007	0.02%
2022/12/28	2	33.83	2	33.90	33.80	0	8,966	0.00%
2022/12/27	3	33.85	0.4	34.00	33.90	2.6	8,975	0.03%
2022/12/26	8	33.65	1	33.70	33.70	7	8,991	0.08%
2022/12/23	1.7	33.73	3	33.45	34.05	-1.3	9,116	-0.01%
2022/12/22	21	34.05	18.5	33.95	33.90	2.5	9,247	0.03%
2022/12/21	7	33.36	19.3	33.41	33.40	-12.3	9,109	-0.14%
2022/12/20	3.6	33.11	35	32.86	32.90	-31.4	9,028	-0.35%
2022/12/19	4	33.19	6.1	33.29	33.30	-2.1	8,954	-0.02%
2022/12/16	10.1	32.74	11	32.74	32.75	-1	8,856	-0.01%
2022/12/15	14.6	33.22	9	33.21	33.30	5.6	8,812	0.06%
2022/12/14	9.1	32.97	12	32.97	33.00	-2.9	8,796	-0.03%
2022/12/13	0	0.00	23	32.80	32.40	-23	8,773	-0.26%
2022/12/12	0	0.00	3	32.90	32.90	-3	8,656	-0.03%
2022/12/09	21	33.09	4	33.00	33.05	17	8,702	0.20%
2022/12/08	18	32.88	16.3	33.11	33.40	1.7	8,639	0.02%
2022/12/07	4	32.51	17.3	32.49	32.40	-13.3	8,457	-0.16%
2022/12/06	1	32.50	2	32.60	32.30	-1	8,525	-0.01%
2022/12/05	3	32.62	16.4	32.74	32.55	-13.4	8,548	-0.16%
2022/12/02	5	32.61	5.6	32.68	32.55	-0.6	8,611	-0.01%
2022/12/01	6	32.68	8.5	32.72	32.60	-2.5	8,585	-0.03%
2022/11/30	0	0.00	5.1	32.41	32.25	-5.1	8,446	-0.06%
2022/11/29	1.1	32.28	9	32.05	32.30	-7.9	8,323	-0.09%
2022/11/28	5	31.31	20	31.42	31.80	-15	8,270	-0.18%
2022/11/25	2.1	31.87	7	31.80	31.70	-4.9	8,255	-0.06%
2022/11/24	26.5	31.73	22.3	31.65	31.60	4.1	8,281	0.05%
2022/11/23	0	0.00	4	32.39	32.45	-4	8,145	-0.05%
2022/11/22	0.3	32.30	1	32.15	32.35	-0.7	8,128	-0.01%
2022/11/21	22.1	32.35	55	32.07	32.20	-32.9	8,075	-0.41%
2022/11/18	15	32.24	14	32.38	32.35	1	8,015	0.01%
2022/11/17	3	32.42	6	32.46	32.35	-3	7,835	-0.04%
2022/11/16	66.1	32.32	16.2	32.04	32.20	49.9	7,714	0.65%
2022/11/15	70.3	31.94	159.3	32.42	32.85	-89	7,443	-1.20%	大賣/
2022/11/14	73.1	30.94	58.3	31.22	31.75	14.8	6,511	0.23%
2022/11/11	9	28.87	21.3	28.92	28.90	-12.3	6,012	-0.20%
2022/11/10	2	28.55	5	28.40	28.35	-3	5,982	-0.05%
2022/11/09	2.5	28.63	10	28.70	28.70	-7.5	6,081	-0.12%
2022/11/08	2	28.40	7	28.42	28.35	-5	6,224	-0.08%
2022/11/07	0	0.00	9	28.33	28.45	-9	6,299	-0.14%
2022/11/04	0.2	27.75	1.1	28.00	28.00	-0.9	6,371	-0.01%
2022/11/03	3.2	27.78	0	0.00	27.75	3.2	6,373	0.05%
2022/11/02	0	0.00	3	28.22	28.20	-3	6,352	-0.05%
2022/11/01	4	27.96	15	27.99	28.05	-11	6,367	-0.17%
2022/10/31	7.1	27.45	0	27.70	27.25	7.1	6,337	0.11%
2022/10/28	1.1	27.61	1	27.90	27.65	0.1	6,321	0.00%
2022/10/26	3	27.45	0	0.00	27.45	3	6,426	0.05%
2022/10/25	4.2	27.63	1	27.70	27.50	3.2	6,446	0.05%
2022/10/24	10	28.20	16	27.98	27.90	-6	6,559	-0.09%
2022/10/21	5.1	27.63	1	27.45	27.60	4.1	6,571	0.06%
2022/10/20	16	27.19	17	27.99	28.10	-1	6,577	-0.02%
2022/10/19	1	28.00	2	27.93	27.95	-1	6,374	-0.02%
2022/10/18	10	27.80	24	27.90	28.05	-14	6,454	-0.22%
2022/10/17	4	27.25	22	27.56	27.70	-18	6,913	-0.26%
2022/10/14	11.4	27.74	5	27.65	27.65	6.4	7,764	0.08%
2022/10/13	6.3	27.33	0	0.00	27.20	6.3	8,007	0.08%
2022/10/12	0.1	27.75	3	27.90	27.85	-2.9	8,092	-0.04%
2022/10/11	28.4	27.21	0	0.00	27.20	28.4	8,176	0.35%
2022/10/07	3	27.75	0	0.00	27.75	3	8,142	0.04%
2022/10/06	3	27.92	1	27.90	27.90	2	8,139	0.02%
2022/10/05	0	0.00	21	28.25	28.10	-21	8,150	-0.26%
2022/10/04	3	27.92	2	28.18	28.15	1	8,150	0.01%
2022/10/03	30.1	27.62	1	27.75	27.75	29.1	8,291	0.35%
2022/09/30	46.2	28.87	30.5	28.66	28.50	15.6	8,389	0.19%
2022/09/29	1	28.60	35	29.34	29.60	-34	8,415	-0.40%
2022/09/28	37.2	28.12	2.3	28.37	28.05	34.9	8,293	0.42%
2022/09/27	2	28.65	2	28.55	28.75	0	8,307	0.00%
2022/09/26	28	28.22	1.1	28.55	28.30	27	8,345	0.32%
2022/09/23	6.1	28.95	22	29.06	29.05	-15.9	8,419	-0.19%
2022/09/22	10.1	29.21	31	29.10	29.10	-20.9	8,454	-0.25%
2022/09/21	5	30.04	3	30.18	30.05	2	8,428	0.02%
2022/09/20	0.3	30.20	8	30.28	30.50	-7.7	8,373	-0.09%
2022/09/19	5	29.83	7	29.55	29.65	-2	8,327	-0.02%
2022/09/16	3	29.90	0	0.00	30.10	3	8,368	0.04%
2022/09/15	1	30.10	0.2	30.35	30.20	0.8	8,302	0.01%
2022/09/14	3	30.20	16.5	30.19	30.20	-13.5	8,269	-0.16%
2022/09/13	8	30.38	24	30.41	30.35	-16	8,232	-0.19%
2022/09/12	2.5	29.80	13	29.73	29.85	-10.5	8,082	-0.13%
2022/09/08	0	0.00	23	29.02	29.10	-23	8,127	-0.28%
2022/09/07	6.9	27.76	0	0.00	27.75	6.9	8,038	0.09%
2022/09/06	7.2	28.11	0	0.00	28.20	7.2	8,023	0.09%
2022/09/05	9.3	28.44	1	28.50	28.40	8.3	7,998	0.10%
2022/09/02	5.2	28.78	1	28.70	28.55	4.2	8,033	0.05%
2022/09/01	5.1	28.58	6	29.09	29.05	-0.9	8,016	-0.01%
2022/08/31	2	28.75	0	0.00	29.00	2	7,968	0.03%
2022/08/29	9.4	28.59	5	28.50	28.55	4.4	8,047	0.05%
2022/08/26	2.1	29.21	10.3	29.25	29.25	-8.2	8,065	-0.10%
2022/08/25	0	0.00	2.6	29.14	29.20	-2.6	8,083	-0.03%
2022/08/24	4	28.93	0.4	29.00	28.95	3.6	8,162	0.04%
2022/08/23	0	0.00	2.4	28.90	28.95	-2.4	8,513	-0.03%
2022/08/22	4	28.90	0	0.00	28.90	4	8,550	0.05%
2022/08/19	6	28.94	0.3	29.10	29.00	5.7	8,553	0.07%
2022/08/18	4	29.05	1	29.10	29.20	3	8,529	0.04%
2022/08/17	15	28.85	5.2	29.00	29.10	9.8	8,494	0.12%
2022/08/16	39.1	28.92	1	28.65	28.75	38.1	8,460	0.45%
2022/08/15	10	29.01	3	29.08	29.10	7	8,378	0.08%
2022/08/12	0	0.00	6	28.43	28.40	-6	8,207	-0.07%
2022/08/11	14.5	28.30	27	28.17	28.30	-12.5	8,195	-0.15%
2022/08/10	3	27.63	5	27.66	27.60	-2	8,134	-0.02%
2022/08/09	0.5	27.40	4	27.46	27.50	-3.5	8,160	-0.04%
2022/08/08	3	27.15	8	27.21	27.30	-5	8,264	-0.06%
2022/08/05	1.1	26.90	7	26.82	26.95	-5.9	8,380	-0.07%
2022/08/04	6.1	26.30	17	26.34	26.30	-10.9	8,421	-0.13%
2022/08/03	26	26.56	0	0.00	26.50	26	8,464	0.31%
2022/08/02	7.6	26.86	3	26.82	26.85	4.6	8,437	0.05%
2022/08/01	0	0.00	3	27.08	27.05	-3	8,445	-0.04%
2022/07/29	25.4	26.87	9	26.92	26.80	16.4	8,488	0.19%
2022/07/28	5	27.38	2	27.50	27.35	3	8,409	0.04%
2022/07/27	8.2	27.49	6	27.58	27.55	2.2	8,366	0.03%
2022/07/26	7	27.87	9	27.85	27.85	-2	8,303	-0.02%
2022/07/25	24.8	27.62	22	27.54	27.60	2.8	8,244	0.03%
2022/07/22	86.1	27.34	93.1	26.88	27.50	-7	8,195	-0.09%
2022/07/21	89.8	26.13	82	26.44	26.55	7.8	7,790	0.10%
2022/07/20	20.1	27.89	7	27.96	27.70	13.1	7,145	0.18%
2022/07/19	4	27.46	8	27.74	27.95	-4	7,110	-0.06%
2022/07/18	55.1	27.33	12	27.62	27.55	43.1	7,166	0.60%
2022/07/15	42.3	27.27	0	0.00	27.20	42.3	7,370	0.57%
2022/07/14	12.2	27.32	1	27.65	27.55	11.2	7,456	0.15%
2022/07/13	55	27.47	4	27.50	27.50	51	7,467	0.68%
2022/07/12	20.2	27.16	0	0.00	27.15	20.2	7,434	0.27%
2022/07/11	24.2	27.72	10	27.95	27.55	14.2	7,355	0.19%
2022/07/08	12	28.70	176	28.70	28.70	-164	7,164	-2.29%	大賣/鉅額交易
2022/07/07	6	28.36	1	28.90	28.65	5	7,026	0.07%
2022/07/06	4.1	28.79	0	0.00	28.55	4.1	6,867	0.06%
2022/07/05	4.5	28.98	4	29.14	28.95	0.5	6,795	0.01%
2022/07/04	6	28.69	6	28.65	28.65	0	6,706	0.00%
2022/07/01	23.2	28.96	1	28.90	28.70	22.2	6,695	0.33%
2022/06/30	13.2	29.70	2	29.60	29.50	11.2	6,610	0.17%
2022/06/29	8	30.17	0	0.00	30.00	8	6,546	0.12%
2022/06/28	2	30.63	0	0.00	30.65	2	6,504	0.03%
2022/06/27	0	0.00	5.3	31.25	31.20	-5.3	6,554	-0.08%
2022/06/24	0.3	30.80	1	31.00	30.80	-0.7	6,506	-0.01%
2022/06/23	3	30.45	3	30.78	30.50	0	6,504	0.00%
2022/06/22	0	0.00	1.6	30.66	30.70	-1.6	6,498	-0.02%
2022/06/21	0	0.00	4	30.70	30.65	-4	6,500	-0.06%
2022/06/20	4	30.25	0	0.00	30.15	4	6,511	0.06%
2022/06/17	0	30.35	2	30.75	30.75	-2	6,522	-0.03%
2022/06/16	0	0.00	2	30.93	30.50	-2	6,450	-0.03%
2022/06/15	0	0.00	1.1	30.75	30.75	-1.1	6,505	-0.02%
2022/06/14	1	30.35	4	30.69	30.70	-3	6,609	-0.05%
2022/06/13	7.3	30.57	1	30.70	30.55	6.3	6,675	0.09%
2022/06/10	13	31.30	0	0.00	31.25	13	6,702	0.19%
2022/06/09	4.1	31.67	4	31.70	31.75	0.1	6,711	0.00%
2022/06/08	8	31.74	24.3	32.00	31.90	-16.3	6,718	-0.24%
2022/06/07	67	31.23	75.3	31.41	31.45	-8.3	6,607	-0.13%
2022/06/06	1	31.35	10.5	31.35	31.40	-9.5	6,581	-0.14%
2022/06/02	10	31.20	0.2	31.25	31.10	9.8	6,702	0.15%
2022/06/01	5.1	31.33	8.7	31.18	31.25	-3.6	6,852	-0.05%
2022/05/31	0	0.00	9	31.04	31.30	-9	6,787	-0.13%
2022/05/30	2	30.10	12	30.23	30.35	-10	6,424	-0.16%
2022/05/27	1	29.65	26	29.72	29.75	-25	6,405	-0.39%
2022/05/26	1	29.35	4	29.23	29.25	-3	6,414	-0.05%
2022/05/25	1	29.00	2	29.33	29.30	-1	6,557	-0.02%
2022/05/24	12.5	29.08	0	0.00	29.00	12.5	6,666	0.19%
2022/05/23	3.3	29.29	0	0.00	29.30	3.3	6,652	0.05%
2022/05/20	1.1	29.41	1	29.45	29.30	0.1	6,682	0.00%
2022/05/19	5	29.19	1	29.15	29.10	4	6,695	0.06%
2022/05/18	0	0.00	3	29.85	29.90	-3	6,687	-0.04%
2022/05/17	0	0.00	2	29.78	29.65	-2	6,827	-0.03%
2022/05/16	0	0.00	8	29.64	29.60	-8	6,825	-0.12%
2022/05/13	3.2	29.05	3	29.10	29.00	0.2	6,772	0.00%
2022/05/12	8.1	29.24	4	29.58	29.00	4.1	6,675	0.06%
2022/05/11	18.1	29.51	3	29.55	29.50	15.1	6,638	0.23%
2022/05/10	0.1	29.80	4	29.75	30.05	-4	6,568	-0.06%
2022/05/09	19.7	30.19	3.5	30.05	30.00	16.2	6,549	0.25%
2022/05/06	18.5	30.85	5	30.89	30.85	13.5	6,517	0.21%
2022/05/05	0.2	31.40	13.1	31.49	31.55	-12.9	6,481	-0.20%
2022/05/04	0	0.00	3	31.30	31.15	-3	6,411	-0.05%
2022/05/03	0	0.00	5	31.15	31.15	-5	6,489	-0.08%
2022/04/29	9	30.99	2	31.13	30.95	7	6,510	0.11%
2022/04/28	21.1	30.90	3	31.05	31.05	18.1	6,547	0.28%
2022/04/27	19	31.17	8	31.48	31.05	11	6,549	0.17%
2022/04/26	2	32.00	7	31.86	31.90	-5	6,488	-0.08%
2022/04/25	23	31.32	3.6	31.45	31.30	19.4	6,284	0.31%
2022/04/22	18.3	32.35	12.2	32.45	32.60	6.1	6,055	0.10%
2022/04/21	20.1	32.35	29.3	32.48	32.40	-9.1	5,908	-0.15%
2022/04/20	3	31.47	16	31.46	31.65	-13	5,624	-0.23%
2022/04/19	9	30.59	1	30.95	30.50	8	5,509	0.15%
2022/04/18	10.3	30.76	0	0.00	30.65	10.3	5,544	0.18%
2022/04/15	5.2	31.05	0	0.00	30.95	5.2	5,598	0.09%
2022/04/14	0	0.00	2	31.30	31.30	-2	5,646	-0.04%
2022/04/13	0	0.00	4	31.25	31.15	-4	5,670	-0.07%
2022/04/12	13.5	30.81	2	30.95	30.75	11.5	5,697	0.20%
2022/04/11	10.6	31.13	0	0.00	31.10	10.6	5,680	0.19%
2022/04/07	13	31.25	0	0.00	31.05	13	5,707	0.23%
2022/04/06	5	31.70	3	31.75	31.90	2	5,645	0.04%
2022/04/01	6.1	31.30	13	31.27	31.65	-6.9	5,596	-0.12%
2022/03/31	2	31.68	1	31.80	31.55	1	5,583	0.02%
2022/03/30	5.2	31.52	9	31.53	31.50	-3.8	5,546	-0.07%
2022/03/29	1	31.20	0	0.00	31.30	1	5,470	0.02%
2022/03/28	14	30.74	5	31.05	31.00	9	5,471	0.16%
2022/03/25	19.4	31.29	3	31.35	31.35	16.4	5,418	0.30%
2022/03/24	3	31.25	6	31.40	31.45	-3	5,436	-0.06%
2022/03/23	6	31.57	0	0.00	31.55	6	5,467	0.11%
2022/03/22	1.1	31.37	4	31.48	31.50	-2.9	5,453	-0.05%
2022/03/21	7.3	31.49	43	31.38	31.35	-35.7	5,454	-0.65%
2022/03/18	1	31.10	0	0.00	30.95	1	5,400	0.02%
2022/03/17	3	30.87	4	31.11	31.20	-1	5,442	-0.02%
2022/03/16	8	29.96	2.2	30.21	30.25	5.8	5,364	0.11%
2022/03/15	4	30.00	2	29.90	29.95	2	5,320	0.04%
2022/03/14	2	30.48	4	30.15	30.20	-2	5,336	-0.04%
2022/03/11	6.1	30.25	0	0.00	30.20	6.1	5,365	0.11%
2022/03/10	0.5	30.70	1	30.70	30.70	-0.5	5,337	-0.01%
2022/03/09	1.1	29.97	2	29.90	30.05	-0.9	5,312	-0.02%
2022/03/08	22.7	30.01	30	30.31	29.85	-7.3	5,272	-0.14%
2022/03/07	19.3	30.94	1	30.70	30.70	18.3	5,152	0.36%
2022/03/04	4	32.04	0.1	32.20	32.00	4	5,176	0.08%
2022/03/03	2	32.35	0.4	32.50	32.35	1.6	5,196	0.03%
2022/03/02	5.2	32.38	0	0.00	32.20	5.2	5,254	0.10%
2022/03/01	0	32.45	2.7	32.59	32.60	-2.6	5,214	-0.05%
2022/02/25	10.3	32.00	1	32.15	32.10	9.3	5,165	0.18%
2022/02/24	11	32.35	4	32.08	32.10	7	5,081	0.14%
2022/02/23	16	33.00	1	33.05	32.90	15	4,986	0.30%
2022/02/22	8	32.88	0	0.00	32.90	8	5,014	0.16%
2022/02/21	2	33.13	5	33.19	33.30	-3	5,007	-0.06%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	11	33.28	20	33.27	33.35	-9	4,966	-0.18%
2022/02/16	4	32.45	0	0.00	32.60	4	4,832	0.08%
2022/02/15	6	32.40	0	0.00	32.35	6	4,796	0.13%
2022/02/14	10	32.29	0	0.00	32.15	10	4,748	0.21%
2022/02/11	12	32.96	3	32.95	32.75	9	4,742	0.19%
2022/02/10	2	32.73	1	32.90	33.00	1	4,786	0.02%
2022/02/09	3.1	32.70	1	32.70	32.90	2.1	4,780	0.04%
2022/02/08	0	32.55	1	32.65	32.65	-1	4,819	-0.02%
2022/02/07	0.2	32.17	2	32.20	32.45	-1.9	4,811	-0.04%
2022/01/25	12.2	32.13	0	0.00	31.95	12.2	4,872	0.25%
2022/01/24	3.3	32.52	0	0.00	32.45	3.3	4,801	0.07%
2022/01/21	5	32.55	0	0.00	32.80	5	4,839	0.10%
2022/01/20	10	33.00	0	0.00	33.20	10	4,784	0.21%
2022/01/19	6	32.65	0	0.00	32.55	6	4,851	0.12%
2022/01/18	1	32.70	1	32.85	32.75	0	4,985	0.00%
2022/01/17	3	32.57	0	0.00	32.65	3	4,966	0.06%
2022/01/14	0	32.70	1	32.70	32.65	-1	5,019	-0.02%
2022/01/13	2.2	32.67	5	32.65	32.75	-2.8	5,167	-0.05%
2022/01/12	5	32.32	0	0.00	32.45	5	5,150	0.10%
2022/01/11	22.1	32.25	6	32.30	32.20	16.1	5,137	0.31%
2022/01/10	7	32.31	1	32.30	32.35	6	5,102	0.12%
2022/01/07	8	32.86	5	32.85	32.80	3	5,069	0.06%
2022/01/06	1	32.95	0	0.00	32.85	1	5,035	0.02%
2022/01/05	2	32.75	2	32.90	32.85	0	5,068	0.00%
2022/01/04	1.1	32.81	0	0.00	32.80	1.1	5,129	0.02%
2022/01/03	8	32.97	0	0.00	32.80	8	5,158	0.16%
2021/12/30	7	33.18	0	0.00	33.15	7	5,185	0.13%
2021/12/29	0	33.30	1	33.30	33.25	-1	5,219	-0.02%
2021/12/28	0.3	33.27	6	33.30	33.45	-5.7	5,244	-0.11%
2021/12/27	2	33.15	0	0.00	33.15	2	5,277	0.04%
2021/12/24	2	32.85	0.3	33.00	32.95	1.7	5,391	0.03%
2021/12/23	1	32.70	0	0.00	32.70	1	5,462	0.02%
2021/12/22	4	32.60	0	0.00	32.60	4	5,552	0.07%
2021/12/21	2	32.60	0	0.00	32.60	2	5,582	0.04%
2021/12/20	3.1	32.35	1	32.35	32.35	2.1	5,614	0.04%
2021/12/17	5	32.56	1	32.65	32.50	4	5,665	0.07%
2021/12/16	6.3	32.67	0	0.00	32.60	6.3	5,661	0.11%
2021/12/15	11	32.73	0	0.00	32.70	11	5,722	0.19%
2021/12/14	1.1	32.80	2	33.05	32.90	-1	5,820	-0.02%
2021/12/13	21.1	33.16	0	0.00	33.00	21.1	5,812	0.36%
2021/12/10	0	33.75	1	33.90	33.65	-1	5,734	-0.02%
2021/12/09	15.1	33.86	8	34.09	34.00	7.1	5,751	0.12%
2021/12/08	1.3	33.78	7.2	33.80	33.95	-5.9	5,866	-0.10%
2021/12/07	2	33.10	4	33.26	33.30	-2	5,791	-0.03%
2021/12/06	0	0.00	6	32.95	33.00	-6	5,773	-0.10%
2021/12/03	8.1	32.75	1	33.00	32.70	7.1	5,831	0.12%
2021/12/02	2	32.50	2	32.50	32.50	0	5,807	0.00%
2021/12/01	5.1	32.60	0	0.00	32.50	5.1	5,831	0.09%
2021/11/30	18	32.48	0	0.00	32.05	18	5,852	0.31%
2021/11/29	5.4	32.82	11	32.85	32.75	-5.6	5,690	-0.10%
2021/11/26	13	33.52	0	0.00	33.25	13	5,718	0.23%
2021/11/25	2	33.83	0	0.00	33.95	2	5,753	0.04%
2021/11/24	0	0.00	1	33.90	34.00	-1	5,811	-0.02%
2021/11/23	17	33.97	0	0.00	33.80	17	5,893	0.29%
2021/11/22	14	34.61	0	0.00	34.35	14	5,990	0.23%
2021/11/19	2	34.70	1	34.70	34.70	1	6,017	0.02%
2021/11/18	11	35.10	17	35.13	34.95	-6	6,019	-0.10%
2021/11/17	2	34.68	1	34.80	34.65	1	6,003	0.02%
2021/11/16	1	34.65	1	34.85	34.85	0	6,028	0.00%
2021/11/15	0	0.00	1	35.00	34.75	-1	6,128	-0.02%
2021/11/12	2	34.35	0	0.00	34.40	2	6,149	0.03%
2021/11/11	3	34.57	0	0.00	34.50	3	6,225	0.05%
2021/11/10	3.1	34.78	1	34.80	34.75	2.1	6,296	0.03%
2021/11/09	0	0.00	10.2	34.73	34.90	-10.2	6,339	-0.16%
2021/11/08	3	34.10	14	34.13	34.20	-11	6,278	-0.18%
2021/11/05	8	33.61	9	33.75	33.75	-1	6,333	-0.02%
2021/11/04	17	34.05	7	34.12	33.85	10	6,327	0.16%
2021/11/03	10	33.85	11	34.05	33.95	-1	6,353	-0.02%
2021/11/02	13	33.81	9	33.89	33.85	4	6,346	0.06%
2021/11/01	1.2	34.12	2	34.45	34.40	-0.8	6,256	-0.01%
2021/10/29	19	34.11	5	34.09	34.10	14	6,284	0.22%
2021/10/28	11	34.88	31	34.66	34.60	-20	6,258	-0.32%
2021/10/27	16	35.43	36.1	35.13	35.10	-20.1	6,254	-0.32%
2021/10/26	3	34.72	16	34.47	35.00	-13	6,157	-0.21%
2021/10/25	0	0.00	1	33.75	33.65	-1	6,004	-0.02%
2021/10/22	1	33.55	1	33.70	33.70	0	6,100	0.00%
2021/10/21	0	0.00	7	33.96	34.00	-7	6,060	-0.12%
2021/10/20	2.1	33.55	2	33.60	33.55	0.1	5,915	0.00%
2021/10/19	0.2	33.33	0	0.00	33.30	0.2	5,954	0.00%
2021/10/18	0	0.00	1	33.40	33.20	-1	6,043	-0.02%
2021/10/15	0	0.00	17	33.10	33.20	-17	6,101	-0.28%
2021/10/13	0	0.00	2	32.75	32.35	-2	6,277	-0.03%
2021/10/12	8	32.15	4	32.38	32.40	4	6,313	0.06%
2021/10/08	3	33.02	0	0.00	32.90	3	6,333	0.05%
2021/10/07	0	0.00	7.2	33.21	33.25	-7.2	6,393	-0.11%
2021/10/06	14	32.74	0	0.00	32.60	14	6,504	0.22%
2021/10/05	4	32.89	1	33.15	32.90	3	6,602	0.05%
2021/10/04	1	33.50	3	33.55	33.15	-2	6,750	-0.03%
2021/10/01	7	33.05	1	32.95	33.05	6	6,872	0.09%
2021/09/30	4	33.50	6	33.87	33.75	-2	6,902	-0.03%
2021/09/29	3	33.28	5	33.60	33.45	-2	6,945	-0.03%
2021/09/28	6	33.65	1	33.80	33.60	5	6,978	0.07%
2021/09/27	2	33.90	1	34.05	33.80	1	7,058	0.01%
2021/09/24	7	33.94	3	34.25	33.70	4	7,367	0.05%
2021/09/23	1	33.80	8	33.96	34.05	-7	7,770	-0.09%
2021/09/22	5	32.99	0	0.00	33.00	5	7,854	0.06%
2021/09/17	3	34.00	3.3	34.08	34.10	-0.3	7,993	0.00%
2021/09/16	2	33.40	4	33.63	33.75	-2	8,017	-0.02%
2021/09/15	5	33.51	2	33.85	33.70	3	8,062	0.04%
2021/09/14	2	33.88	1	34.00	33.95	1	8,094	0.01%
2021/09/13	22.1	33.98	12	34.02	34.05	10.1	8,094	0.12%
2021/09/10	0	32.80	16	32.78	32.80	-16	8,056	-0.20%
2021/09/09	4	31.86	5	32.30	32.50	-1	8,238	-0.01%
2021/09/08	10	31.97	1	32.10	31.95	9	8,235	0.11%
2021/09/07	1	32.35	1	32.45	32.35	0	8,257	0.00%
2021/09/06	6.1	32.52	0	0.00	32.35	6.1	8,323	0.07%
2021/09/03	1	32.75	1	32.75	32.75	0	8,440	0.00%
2021/09/02	3.2	32.50	1	32.60	32.55	2.2	8,444	0.03%
2021/09/01	4	32.89	1.3	33.11	32.95	2.7	8,526	0.03%
2021/08/31	7.1	32.63	1.2	32.72	32.95	5.9	8,590	0.07%
2021/08/30	6	32.31	1.1	32.61	32.60	4.9	8,772	0.06%
2021/08/27	2	31.63	3	32.37	32.35	-1	9,011	-0.01%
2021/08/26	10.3	32.09	1	32.15	31.95	9.3	9,168	0.10%
2021/08/25	0	0.00	2	32.53	32.75	-2	9,145	-0.02%
2021/08/24	4.3	32.36	0	0.00	32.70	4.3	9,257	0.05%
2021/08/20	1	32.60	5	32.75	32.50	-4	9,818	-0.04%
2021/08/19	2	32.50	0	0.00	32.50	2	10,201	0.02%
2021/08/18	0	0.00	1.3	33.23	33.30	-1.3	10,372	-0.01%
2021/08/17	18.1	33.16	0	0.00	32.70	18.1	10,588	0.17%
2021/08/16	40	33.66	3.3	34.28	33.60	36.7	10,836	0.34%
2021/08/13	24.2	33.96	5.1	33.92	33.80	19.1	10,948	0.17%
2021/08/12	7	34.22	6.4	34.59	34.60	0.6	11,138	0.01%
2021/08/11	3	34.37	8	34.60	34.65	-5	11,415	-0.04%
2021/08/10	6.1	34.54	13	34.55	34.60	-6.9	11,612	-0.06%
2021/08/09	6.1	34.66	2	35.15	35.15	4.1	11,826	0.03%
2021/08/06	2	35.18	5	35.30	35.20	-3	11,905	-0.03%
2021/08/05	2	35.08	2	35.38	35.50	0	12,095	0.00%
2021/08/04	5	35.06	5	35.53	35.45	0	12,405	0.00%
2021/08/03	22	35.03	15.2	35.20	35.20	6.8	12,515	0.05%
2021/08/02	12.1	35.05	11.1	35.46	35.50	1.1	12,561	0.01%
2021/07/30	11	35.37	3	35.40	35.30	8	12,576	0.06%
2021/07/29	0	0.00	18	35.71	35.85	-18	12,596	-0.14%
2021/07/28	70	35.19	10	35.35	35.25	60	12,667	0.47%
2021/07/27	27.1	35.67	1	35.65	35.80	26.1	12,822	0.20%
2021/07/26	4.5	35.63	2	35.60	35.65	2.5	13,103	0.02%
2021/07/23	2	35.80	0	0.00	35.80	2	13,342	0.02%
2021/07/22	14.2	35.63	10.1	35.86	35.80	4.1	13,710	0.03%
2021/07/21	21	35.92	10.1	35.78	35.90	11	13,726	0.08%
2021/07/20	20.1	36.44	9	36.56	36.35	11.1	13,723	0.08%
2021/07/19	29.2	36.99	3	37.03	37.05	26.2	13,748	0.19%
2021/07/16	1.1	37.45	2	37.35	37.70	-0.9	13,846	-0.01%
2021/07/15	8.1	37.39	7	37.44	37.50	1.1	13,853	0.01%
2021/07/14	6.1	37.57	21	37.58	37.15	-14.9	13,869	-0.11%
2021/07/13	1.1	38.15	2	38.20	38.15	-0.9	13,985	-0.01%
2021/07/12	5	38.68	23	38.43	38.60	-18	14,026	-0.13%
2021/07/09	16	38.39	41	38.54	38.75	-25	14,034	-0.18%
2021/07/08	4	38.09	7.3	38.15	38.15	-3.3	14,000	-0.02%
2021/07/07	25	37.91	7	37.89	37.90	18	14,048	0.13%
2021/07/06	13.1	37.82	4	38.01	38.05	9.1	13,988	0.07%
2021/07/05	15.1	38.01	3	37.98	38.05	12.1	14,059	0.09%
2021/07/02	19.2	38.25	12	38.42	38.10	7.2	13,988	0.05%
2021/07/01	43	39.19	19.1	39.52	38.55	23.9	13,949	0.17%
2021/06/30	12.8	39.01	71.2	38.90	39.30	-58.4	13,720	-0.43%
2021/06/29	15	37.59	22	37.46	37.65	-7	13,289	-0.05%
2021/06/28	55.1	38.38	62.1	38.57	38.15	-7	13,265	-0.05%
2021/06/25	11	37.72	53	37.59	37.55	-42	13,125	-0.32%
2021/06/24	3	37.10	10.3	37.04	36.85	-7.3	13,099	-0.06%
2021/06/23	2	36.65	4	36.68	36.70	-2	13,266	-0.02%
2021/06/22	2	36.30	52	36.45	36.40	-50	13,272	-0.38%
2021/06/21	83	35.78	36	36.25	35.90	47	13,422	0.35%
2021/06/18	18	36.74	9	36.62	36.25	9	13,354	0.07%
2021/06/17	16	36.29	22	36.40	36.35	-6	13,270	-0.05%
2021/06/16	6	36.20	3	36.57	36.50	3	13,502	0.02%
2021/06/15	25	36.54	18	36.73	36.40	7	13,571	0.05%
2021/06/11	32	36.86	26	36.90	36.90	6	13,716	0.04%
2021/06/10	24	37.35	14	37.40	37.35	10	13,723	0.07%
2021/06/09	60	37.73	10	37.66	37.35	50	13,743	0.36%
2021/06/08	16.5	38.82	20	38.58	38.35	-3.5	13,778	-0.03%
2021/06/07	19	38.52	54.9	38.53	39.00	-35.9	14,019	-0.26%
2021/06/04	63.5	38.54	26	38.63	38.05	37.5	13,859	0.27%
2021/06/03	31	38.15	36	38.23	38.50	-5	13,728	-0.04%
2021/06/02	8	37.59	13	37.78	37.85	-5	13,682	-0.04%
2021/06/01	11	37.49	5.3	37.62	37.80	5.7	13,625	0.04%
2021/05/31	52.7	37.32	73.8	37.30	37.65	-21.1	13,578	-0.16%
2021/05/28	22.7	38.28	33.3	38.41	38.25	-10.6	13,299	-0.08%
2021/05/27	117.2	38.19	205.2	38.07	38.35	-88	13,175	-0.67%	大買/大賣/
2021/05/26	88.2	37.72	119.3	37.36	37.80	-31.2	12,960	-0.24%	大賣/
2021/05/25	72	37.37	100.2	37.14	37.00	-28.2	12,783	-0.22%
2021/05/24	35	36.83	69	37.01	36.80	-34	12,634	-0.27%
2021/05/21	14.1	35.99	31	36.40	36.10	-16.9	12,440	-0.14%
2021/05/20	34	35.40	9.2	35.73	35.70	24.8	12,310	0.20%
2021/05/19	38	35.13	54	35.11	35.35	-16	12,171	-0.13%
2021/05/18	14	33.55	27.3	34.01	34.25	-13.3	11,971	-0.11%
2021/05/17	17	31.50	19	31.41	31.65	-2	11,800	-0.02%
2021/05/14	4	31.16	2.1	31.63	31.50	1.9	11,559	0.02%
2021/05/13	1	30.15	6	30.85	30.70	-5	11,453	-0.04%
2021/05/12	17.1	30.67	7	32.39	30.85	10.1	11,283	0.09%
2021/05/11	0.3	33.97	0	0.00	33.65	0.3	11,051	0.00%
2021/05/10	1	35.00	1	34.75	35.00	0	10,948	0.00%
2021/05/07	24	34.05	27	34.07	34.20	-3	10,994	-0.03%
2021/05/06	3	33.45	7	33.56	33.55	-4	11,031	-0.04%
2021/05/05	1.5	33.61	6	33.48	33.45	-4.6	11,029	-0.04%
2021/05/04	8	33.59	11.5	33.78	33.05	-3.5	11,013	-0.03%
2021/05/03	15.3	34.35	42	34.68	34.90	-26.7	10,788	-0.25%
2021/04/29	53.1	35.94	7.5	36.03	35.60	45.6	10,561	0.43%
2021/04/28	23.1	37.04	66.5	37.15	37.50	-43.4	10,340	-0.42%
2021/04/27	8.1	35.72	6	35.81	35.85	2.1	10,164	0.02%
2021/04/26	5.1	35.18	73.4	34.90	35.20	-68.4	10,130	-0.67%
2021/04/23	9.3	34.80	10	35.04	35.00	-0.8	10,138	-0.01%
2021/04/22	33.7	35.58	16.3	35.21	35.00	17.4	10,142	0.17%
2021/04/21	13.3	36.04	23	36.16	36.25	-9.7	10,063	-0.10%
2021/04/20	8	35.98	16	36.15	36.50	-8	10,093	-0.08%
2021/04/19	14.5	36.02	16	36.10	36.15	-1.5	10,331	-0.01%
2021/04/16	4	34.96	22	35.13	35.40	-18	10,404	-0.17%
2021/04/15	10	34.59	7.5	34.87	34.50	2.5	10,405	0.02%
2021/04/14	21	34.05	15	34.32	34.10	6	10,344	0.06%
2021/04/13	30.7	34.78	24.7	34.82	34.25	5.9	10,358	0.06%
2021/04/12	4	34.20	1	34.25	34.35	3	10,205	0.03%
2021/04/09	2.5	34.13	24.8	34.07	34.15	-22.3	10,219	-0.22%
2021/04/08	10	33.48	20	33.48	33.50	-10	10,166	-0.10%
2021/04/07	9	33.43	3	33.47	33.55	6	10,223	0.06%
2021/04/06	9	33.46	16.4	33.58	33.40	-7.4	10,212	-0.07%
2021/04/01	2	33.00	7	33.10	33.15	-5	10,136	-0.05%
2021/03/31	16.2	32.93	0	0.00	33.00	16.2	10,091	0.16%
2021/03/30	5	32.90	3	33.07	33.10	2	9,992	0.02%
2021/03/29	1	33.00	24	32.97	33.10	-23	10,029	-0.23%
2021/03/26	7.1	32.72	14.2	32.86	32.95	-7.1	10,034	-0.07%
2021/03/25	23	32.04	9	32.25	32.30	14	9,869	0.14%
2021/03/24	15.1	32.17	6.2	32.25	31.85	8.9	9,895	0.09%
2021/03/23	1	32.35	4	32.45	32.35	-3	9,807	-0.03%
2021/03/22	18	32.23	7	32.32	32.30	11	10,024	0.11%
2021/03/19	12.1	32.31	18	32.55	32.50	-5.9	10,043	-0.06%
2021/03/18	2.2	33.34	23.8	33.01	33.10	-21.6	9,850	-0.22%
2021/03/17	4.6	32.99	13	33.02	32.95	-8.4	9,958	-0.08%
2021/03/16	9.5	32.77	22	32.67	32.75	-12.5	10,270	-0.12%
2021/03/15	46.1	32.16	31	32.25	32.30	15.1	10,274	0.15%
2021/03/12	33.3	31.95	28	32.06	32.15	5.3	10,378	0.05%
2021/03/11	11.5	32.23	60.4	32.11	32.25	-48.9	10,357	-0.47%
2021/03/10	4	31.00	11	31.10	31.00	-7	10,132	-0.07%
2021/03/09	1	30.80	10.1	30.95	31.10	-9.1	10,283	-0.09%
2021/03/08	7.1	30.53	4	30.80	30.50	3.1	10,323	0.03%
2021/03/05	16.2	30.52	2.2	30.67	30.50	14	10,312	0.14%
2021/03/04	13	30.35	13	30.55	30.40	0	10,968	0.00%
2021/03/03	2.1	30.25	13	30.32	30.30	-10.9	11,056	-0.10%
2021/03/02	13	30.27	73	30.05	29.80	-60	11,088	-0.54%
2021/02/26	10.1	30.21	0	0.00	30.20	10.1	11,149	0.09%
2021/02/25	0.1	30.68	42.4	30.69	30.70	-42.2	11,298	-0.37%
2021/02/24	41.4	30.56	6	30.47	30.35	35.4	11,589	0.31%
2021/02/23	8	30.21	25	30.21	30.30	-17	11,911	-0.14%
2021/02/22	10	29.54	10.3	29.70	29.65	-0.3	12,299	0.00%
2021/02/19	5.1	29.24	4	29.44	29.50	1.1	12,681	0.01%
2021/02/18	10	29.53	17	29.45	29.55	-7	13,063	-0.05%
2021/02/17	4	29.13	2	29.15	29.05	2	13,357	0.01%
2021/02/05	11	28.60	10.1	28.74	28.80	0.9	13,536	0.01%
2021/02/04	11	28.71	7	28.84	28.75	4	13,836	0.03%
2021/02/03	9	29.01	3	28.95	29.00	6	14,616	0.04%
2021/02/02	2	29.30	15.1	29.17	29.30	-13.1	15,489	-0.08%
2021/02/01	2	28.03	16	28.54	28.70	-14	15,472	-0.09%
2021/01/29	30.4	28.22	0.5	28.10	28.00	29.9	15,437	0.19%
2021/01/28	4	28.79	6	28.98	28.85	-2	15,340	-0.01%
2021/01/27	3	28.90	2	29.05	28.75	1	15,262	0.01%
2021/01/26	4	28.55	2	28.85	28.90	2	15,242	0.01%
2021/01/25	1.3	28.56	1	28.50	28.70	0.3	15,197	0.00%
2021/01/22	2	28.20	36	28.50	28.50	-34	15,340	-0.22%
2021/01/21	4	28.41	2	28.40	28.45	2	15,323	0.01%
2021/01/20	49	28.46	2.1	28.40	28.25	46.9	15,336	0.31%
2021/01/19	0.5	29.15	4	29.36	29.10	-3.5	15,105	-0.02%
2021/01/18	14	28.72	10	29.02	29.20	4	15,069	0.03%
2021/01/15	4	29.35	36	29.22	29.30	-32	15,015	-0.21%
2021/01/14	20.3	29.09	23	29.32	29.05	-2.7	15,025	-0.02%
2021/01/13	26	29.29	24.1	29.39	29.50	1.9	14,944	0.01%
2021/01/12	95.2	29.25	39	29.22	29.05	56.2	14,870	0.38%
2021/01/11	66	30.29	17	30.41	30.20	49	14,524	0.34%
2021/01/08	21	30.44	9	30.91	31.00	12	14,350	0.08%
2021/01/07	6	30.67	11	30.75	30.85	-5	14,180	-0.04%
2021/01/06	35.4	30.80	16	30.80	30.75	19.4	14,119	0.14%
2021/01/05	15	31.32	11.3	31.46	31.30	3.7	13,963	0.03%
2021/01/04	13.1	31.25	8	31.36	31.45	5.1	14,069	0.04%
2020/12/31	8	31.38	20.2	31.41	31.40	-12.2	14,003	-0.09%
2020/12/30	12	31.23	2	31.28	31.40	10	13,899	0.07%
2020/12/29	5	31.04	1	31.25	31.05	4	13,864	0.03%
2020/12/28	25.8	30.73	7	30.81	30.90	18.8	13,862	0.14%
2020/12/25	2	30.60	1	30.75	30.75	1	13,877	0.01%
2020/12/24	2.3	30.59	30	30.78	30.55	-27.7	13,863	-0.20%
2020/12/23	17.4	30.23	31	30.38	30.55	-13.6	13,884	-0.10%
2020/12/22	14	30.95	207	30.73	30.65	-193	13,894	-1.39%	大賣/鉅額交易
2020/12/21	1.2	30.92	51	31.14	31.30	-49.9	13,931	-0.36%
2020/12/18	13	31.02	2.6	31.08	30.95	10.4	13,927	0.07%
2020/12/17	10	31.35	20	31.38	31.25	-10	13,906	-0.07%
2020/12/16	21.1	31.58	29.3	31.42	31.55	-8.2	13,827	-0.06%
2020/12/15	19	31.06	5	31.20	31.15	14	13,600	0.10%
2020/12/14	13	30.92	20	31.10	30.95	-7	13,489	-0.05%
2020/12/11	87.6	31.51	96	31.10	31.30	-8.4	13,480	-0.06%
2020/12/10	89.7	32.05	64.2	31.90	31.95	25.5	13,240	0.19%
2020/12/09	26	31.18	18	31.20	31.35	8	12,738	0.06%
2020/12/08	22	31.47	25.2	31.27	31.35	-3.2	12,666	-0.02%
2020/12/07	22.8	30.97	39	31.08	31.10	-16.2	12,545	-0.13%
2020/12/04	10	31.23	14.1	31.31	31.25	-4.1	12,476	-0.03%
2020/12/03	39.5	31.31	22.1	31.40	31.45	17.5	12,348	0.14%
2020/12/02	30	30.88	12	30.83	31.00	18	12,121	0.15%
2020/12/01	33	30.93	10	30.94	31.00	23	12,023	0.19%
2020/11/30	67.1	31.20	21	31.19	31.25	46.1	11,925	0.39%
2020/11/27	42.6	30.58	10	30.81	30.80	32.6	11,275	0.29%
2020/11/26	36	31.15	12	31.09	31.10	24	11,164	0.21%
2020/11/25	159.1	31.39	17	31.32	31.40	142.1	11,203	1.27%	大買/鉅額交易
2020/11/24	27.5	30.99	59.3	30.83	30.80	-31.8	11,101	-0.29%
2020/11/23	134.1	31.75	261.3	32.02	31.55	-127.2	10,777	-1.18%	大買/大賣/鉅額交易
2020/11/20	166.4	31.87	158.3	31.05	31.90	8.1	10,402	0.08%	大買/大賣/
2020/11/19	144.2	31.05	187	31.22	31.00	-42.8	10,081	-0.42%	大買/大賣/
2020/11/18	20.2	30.68	44	30.71	31.00	-23.8	9,627	-0.25%
2020/11/17	134.3	30.06	40	30.15	29.90	94.3	9,291	1.01%	大買/
2020/11/16	48	29.27	49	29.33	29.50	-1	9,028	-0.01%
2020/11/13	22	28.94	52	28.96	28.95	-30	8,865	-0.34%
2020/11/12	34	28.65	106	28.70	28.55	-72	8,734	-0.82%	大賣/
2020/11/11	114.1	28.43	136	28.57	28.90	-21.9	8,622	-0.25%	大買/大賣/
2020/11/10	43	27.21	114.7	27.58	27.70	-71.7	7,857	-0.91%	大賣/
2020/11/09	11	26.20	7.1	26.22	26.15	3.9	7,005	0.06%
2020/11/06	2	25.78	2	25.73	25.85	0	7,014	0.00%
2020/11/05	2	25.65	1	25.55	25.60	1	7,084	0.01%
2020/11/04	6	25.48	0	0.00	25.50	6	7,216	0.08%
2020/11/03	4	25.46	0	0.00	25.55	4	7,313	0.05%
2020/11/02	3	25.40	2	25.43	25.45	1	7,377	0.01%
2020/10/30	15.1	25.35	0	0.00	25.20	15.1	7,507	0.20%
2020/10/29	80	25.70	12	25.78	25.70	68	7,431	0.92%
2020/10/28	19	25.97	1	25.95	26.05	18	7,456	0.24%
2020/10/27	1	26.25	0	0.00	26.25	1	7,511	0.01%
2020/10/26	2	26.50	1.1	26.51	26.50	0.9	7,604	0.01%
2020/10/23	31	26.56	3	26.48	26.60	28	7,856	0.36%
2020/10/21	22	25.86	1	26.00	25.90	21	8,813	0.24%
2020/10/20	4	25.95	2	25.88	26.00	2	8,924	0.02%
2020/10/19	9	26.00	0	0.00	25.95	9	9,052	0.10%
2020/10/16	21	26.10	1	25.95	25.95	20	9,119	0.22%
2020/10/15	4	26.33	1	26.35	26.25	3	9,184	0.03%
2020/10/14	2	26.60	0	0.00	26.55	2	9,292	0.02%
2020/10/13	1	26.55	6	26.50	26.60	-5	9,822	-0.05%
2020/10/12	5	26.44	1	26.25	26.65	4	10,302	0.04%
2020/10/08	2	26.88	1	26.90	26.95	1	10,267	0.01%
2020/10/07	4	26.91	0	0.00	26.85	4	10,332	0.04%
2020/10/06	2	27.08	87	27.04	27.15	-85	10,366	-0.82%
2020/10/05	54	26.73	3	26.80	26.75	51	10,469	0.49%
2020/09/30	1	26.50	10	26.40	26.15	-9	10,502	-0.09%
2020/09/29	2	26.18	2	26.30	26.20	0	10,542	0.00%
2020/09/28	12	26.01	0	0.00	26.10	12	10,654	0.11%
2020/09/25	6.5	25.81	1	25.80	25.60	5.5	10,677	0.05%
2020/09/24	53	26.04	2	26.00	26.05	51	10,601	0.48%
2020/09/23	9	26.64	0	0.00	26.65	9	10,526	0.09%
2020/09/22	12	26.88	0	0.00	26.80	12	10,633	0.11%
2020/09/21	1	27.10	7	27.29	27.20	-6	10,631	-0.06%
2020/09/18	2	27.00	6	27.09	27.00	-4	10,711	-0.04%
2020/09/17	3	27.00	11	27.08	27.10	-8	10,712	-0.07%
2020/09/16	6	27.06	5	27.20	27.00	1	10,798	0.01%
2020/09/15	2	27.03	5	27.15	27.25	-3	10,878	-0.03%
2020/09/14	0	0.00	1	26.95	26.95	-1	11,352	-0.01%
2020/09/11	7	26.89	13.1	26.90	27.00	-6.1	11,406	-0.05%
2020/09/10	8	27.01	6	27.10	27.10	2	11,392	0.02%
2020/09/09	14	26.98	13	27.02	27.30	1	11,398	0.01%
2020/09/08	7	27.16	0	0.00	27.20	7	11,452	0.06%
2020/09/07	13	27.20	25	27.29	27.30	-12	11,587	-0.10%
2020/09/04	9	27.04	11	27.19	27.25	-2	11,760	-0.02%
2020/09/03	6	27.33	14	27.41	27.35	-8	11,737	-0.07%
2020/09/02	11	27.40	0	0.00	27.55	11	11,788	0.09%
2020/09/01	0	0.00	7	27.51	27.65	-7	11,929	-0.06%
2020/08/31	8	27.94	0	0.00	27.70	8	11,987	0.07%
2020/08/28	3	27.77	3	28.00	27.90	0	11,910	0.00%
2020/08/27	4	27.75	4	27.74	27.75	0	12,026	0.00%
2020/08/26	11	27.81	2	27.95	28.00	9	12,358	0.07%
2020/08/25	13	27.91	18	28.04	27.85	-5	12,456	-0.04%
2020/08/24	2	27.20	2	27.30	27.55	0	12,643	0.00%
2020/08/21	4	26.88	15	26.86	26.85	-11	13,102	-0.08%
2020/08/20	40	26.66	22	26.49	26.70	18	13,735	0.13%
2020/08/19	20	27.53	40	27.91	27.30	-20	14,117	-0.14%
2020/08/18	18	28.22	1	29.05	28.05	17	13,993	0.12%
2020/08/17	64	28.59	31	28.69	28.75	33	14,127	0.23%
2020/08/14	3	27.80	1	27.80	27.70	2	14,201	0.01%
2020/08/13	10	28.05	17	27.83	27.85	-7	14,229	-0.05%
2020/08/12	11	27.95	12	27.93	27.90	-1	14,371	-0.01%
2020/08/11	7	28.24	5	28.25	28.25	2	14,358	0.01%
2020/08/10	20	28.47	14	28.65	28.45	6	14,356	0.04%
2020/08/07	6	27.95	7	27.91	27.95	-1	14,409	-0.01%
2020/08/06	17	27.75	8	27.79	27.75	9	14,389	0.06%
2020/08/05	16	27.39	9	27.68	27.65	7	14,422	0.05%
2020/08/04	2	26.73	12	26.54	27.10	-10	14,453	-0.07%
2020/08/03	7	26.59	4	26.61	26.45	3	14,621	0.02%
2020/07/31	12	26.65	5	26.60	26.55	7	14,618	0.05%
2020/07/30	8	26.18	2	26.20	26.45	6	14,656	0.04%
2020/07/29	33	25.89	12	26.12	26.10	21	14,649	0.14%
2020/07/28	15	26.50	5	26.60	26.50	10	14,507	0.07%
2020/07/27	137	27.59	5	28.43	27.00	132	14,324	0.92%	大買/鉅額交易
2020/07/24	25	29.49	5	29.30	29.30	20	13,863	0.14%
2020/07/23	2	30.03	0	0.00	30.00	2	13,831	0.01%
2020/07/22	1	29.75	12	29.75	29.85	-11	13,793	-0.08%
2020/07/21	0	0.00	3	29.23	29.45	-3	13,754	-0.02%
2020/07/20	1	29.35	4	29.33	29.50	-3	13,691	-0.02%
2020/07/17	85	30.24	39	30.40	29.70	46	13,678	0.34%
2020/07/16	9	29.75	28	29.67	29.95	-19	13,319	-0.14%
2020/07/15	5	28.68	1	28.70	28.70	4	12,869	0.03%
2020/07/14	6	28.46	1	28.30	28.35	5	12,851	0.04%
2020/07/13	2	28.80	1	28.60	28.75	1	12,864	0.01%
2020/07/10	16	28.62	2	28.68	28.30	14	12,950	0.11%
2020/07/09	2	29.00	6	29.07	28.95	-4	12,859	-0.03%
2020/07/08	4	28.86	0	29.15	28.95	4	12,805	0.03%
2020/07/07	4	29.05	15	29.11	29.15	-11	12,773	-0.09%
2020/07/06	0	0.00	8	29.05	29.05	-8	12,761	-0.06%
2020/07/03	6	29.02	8	29.00	29.00	-2	12,833	-0.02%
2020/07/02	4	28.80	2	28.80	29.10	2	12,958	0.02%
2020/07/01	6	28.78	0	0.00	28.75	6	13,069	0.05%
2020/06/30	1	28.90	6	28.83	28.80	-5	13,043	-0.04%
2020/06/29	11	28.44	1	28.60	28.50	10	13,132	0.08%
2020/06/24	7	29.00	3	29.05	28.95	4	13,135	0.03%
2020/06/23	1.3	29.06	3	29.02	29.10	-1.7	13,239	-0.01%
2020/06/22	3	29.00	23	29.00	29.00	-20	13,282	-0.15%
2020/06/19	12.3	28.75	12	28.67	28.50	0.3	13,298	0.00%
2020/06/18	0	0.00	5	28.65	28.75	-5	12,899	-0.04%
2020/06/17	12	28.95	9	28.94	28.95	3	12,936	0.02%
2020/06/16	17	28.78	35	29.03	29.05	-18	13,131	-0.14%
2020/06/15	39	28.43	5	28.65	28.30	34	13,300	0.26%
2020/06/12	21	28.52	69	28.69	28.90	-48	13,353	-0.36%
2020/06/11	22	29.73	13	29.78	29.35	9	13,386	0.07%
2020/06/10	12	30.10	1.1	30.11	30.25	10.9	13,319	0.08%
2020/06/09	43	30.25	7	30.28	30.25	36	13,570	0.27%
2020/06/08	16	30.01	12	30.20	30.40	4	13,595	0.03%
2020/06/05	12	30.00	19	30.17	30.20	-7	13,451	-0.05%
2020/06/04	29	30.04	20	30.12	30.15	9	13,406	0.07%
2020/06/03	13	30.07	27	30.12	30.10	-14	13,426	-0.10%
2020/06/02	12	29.43	1	29.45	29.40	11	13,323	0.08%
2020/06/01	19	29.39	11	29.51	29.40	8	12,974	0.06%
2020/05/29	20	28.76	19	29.07	29.55	1	12,915	0.01%
2020/05/28	52	29.26	27	29.22	29.00	25	12,634	0.20%
2020/05/27	69	30.00	23	29.74	29.65	46	12,217	0.38%
2020/05/26	22	28.96	36	29.04	29.60	-14	11,611	-0.12%
2020/05/25	12	27.37	1	27.30	27.50	11	11,047	0.10%
2020/05/22	42	27.65	11	27.83	27.50	31	10,984	0.28%
2020/05/21	94	27.89	104	28.46	28.45	-10	10,759	-0.09%	大賣/
2020/05/20	4	27.24	1	27.30	27.40	3	10,483	0.03%
2020/05/19	5	27.28	12.5	27.30	27.45	-7.5	10,489	-0.07%
2020/05/18	1	26.70	10	26.81	26.70	-9	10,325	-0.09%
2020/05/15	13	26.76	0	0.00	26.65	13	10,262	0.13%
2020/05/14	27	26.99	3	27.08	26.95	24	10,183	0.24%
2020/05/13	16	27.62	34	27.55	27.55	-18	10,022	-0.18%
2020/05/12	14	27.86	4	27.86	27.75	10	9,962	0.10%
2020/05/11	45.1	28.24	6	28.37	28.10	39.1	9,872	0.40%
2020/05/08	18	28.02	12	27.90	27.75	6	9,706	0.06%
2020/05/07	4	27.21	10	27.15	27.35	-6	9,495	-0.06%
2020/05/06	22	27.37	12	27.33	27.30	10	9,474	0.11%
2020/05/05	23	27.90	4	28.03	27.90	19	9,376	0.20%
2020/05/04	12	27.90	6	27.76	28.10	6	9,382	0.06%
2020/04/30	30.8	27.98	100	28.05	28.20	-69.2	9,314	-0.74%
2020/04/29	98	27.61	17	27.66	27.85	81	9,177	0.88%
2020/04/28	4	27.44	6	27.51	27.20	-2	9,097	-0.02%
2020/04/27	10	27.79	2	27.80	27.80	8	9,200	0.09%
2020/04/24	5	26.71	5	26.68	26.60	0	9,080	0.00%
2020/04/23	1.1	26.87	0	0.00	26.80	1.1	9,016	0.01%
2020/04/22	9	26.58	2	26.30	26.95	7	8,917	0.08%
2020/04/21	23	27.75	9	27.79	27.30	14	8,813	0.16%
2020/04/20	4	28.68	5	28.80	28.90	-1	8,633	-0.01%
2020/04/17	14	28.89	0	0.00	28.55	14	8,610	0.16%
2020/04/16	8	28.83	1	28.90	28.80	7	8,515	0.08%
2020/04/15	3.3	29.38	1	29.35	29.50	2.3	8,415	0.03%
2020/04/14	6	28.38	5	28.64	28.80	1	8,310	0.01%
2020/04/13	7	27.96	1	27.95	27.90	6	8,254	0.07%
2020/04/10	5	27.91	3	28.00	28.10	2	8,227	0.02%
2020/04/09	6	27.88	4	27.76	28.00	2	8,183	0.02%
2020/04/08	1.5	27.03	1	26.80	27.30	0.5	8,102	0.01%
2020/04/07	5	27.01	0	0.00	26.90	5	7,955	0.06%
2020/04/06	7	26.30	0	0.00	26.30	7	7,780	0.09%
2020/04/01	3	26.18	0	0.00	26.20	3	7,564	0.04%
2020/03/31	9	26.52	0	0.00	25.65	9	7,418	0.12%
2020/03/30	6	26.10	2	26.65	26.40	4	7,222	0.06%
2020/03/27	1	26.50	17	26.55	26.50	-16	7,103	-0.23%
2020/03/26	17	26.13	0	0.00	25.75	17	7,008	0.24%
2020/03/25	1.1	25.55	7	25.31	25.20	-5.9	6,976	-0.09%
2020/03/24	1	24.00	1	24.45	24.05	0	6,844	0.00%
2020/03/23	0	0.00	1	23.70	23.00	-1	6,793	-0.01%
2020/03/20	5	24.23	1	23.45	23.35	4	6,717	0.06%
2020/03/19	2	23.25	4	22.95	22.90	-2	6,479	-0.03%
2020/03/18	5	25.96	0	0.00	25.40	5	6,255	0.08%
2020/03/17	9.3	26.82	7	26.86	26.50	2.3	6,094	0.04%
2020/03/16	10	27.83	0	0.00	27.40	10	5,901	0.17%
2020/03/13	8.5	27.64	4	27.80	28.30	4.5	5,764	0.08%
2020/03/12	10	30.32	3	30.32	30.05	7	5,442	0.13%
2020/03/11	1	31.90	1	32.10	31.95	0	5,292	0.00%
2020/03/10	1	31.90	2	31.70	31.75	-1	5,237	-0.02%
2020/03/09	11	32.19	2	32.10	32.05	9	5,207	0.17%
2020/03/06	7	33.34	6	33.75	33.10	1	5,101	0.02%
2020/03/05	0	0.00	7	34.11	34.15	-7	5,069	-0.14%
2020/03/04	5	34.20	6	34.07	34.10	-1	5,116	-0.02%
2020/03/03	3	33.33	1	33.40	33.30	2	5,049	0.04%
2020/03/02	6	33.17	6	33.10	33.05	0	5,006	0.00%
2020/02/27	2	33.83	0	0.00	34.10	2	5,091	0.04%
2020/02/26	3	34.15	1	34.35	34.05	2	4,993	0.04%
2020/02/25	1	34.65	3	34.30	34.45	-2	4,975	-0.04%
2020/02/24	6	34.58	0	0.00	34.50	6	4,970	0.12%
2020/02/21	0	0.00	11	35.05	35.00	-11	4,937	-0.22%
2020/02/20	10	35.04	0	0.00	35.00	10	4,988	0.20%
2020/02/19	2	35.60	1	35.55	35.55	1	5,048	0.02%
2020/02/18	0	0.00	6	34.98	35.15	-6	5,233	-0.11%
2020/02/17	2	34.80	6	34.79	35.05	-4	5,289	-0.08%
2020/02/14	9	35.03	0	0.00	34.80	9	5,320	0.17%
2020/02/13	5	35.00	1	35.00	35.00	4	5,290	0.08%
2020/02/12	5	35.05	0	0.00	34.90	5	5,297	0.09%
2020/02/11	3	34.92	1	34.95	34.85	2	5,271	0.04%
2020/02/10	6	34.30	4	34.45	34.40	2	5,284	0.04%
2020/02/07	10	34.75	0	0.00	34.80	10	5,257	0.19%
2020/02/06	3	34.45	4	35.06	35.25	-1	5,250	-0.02%
2020/02/05	8	34.66	0	0.00	34.55	8	5,262	0.15%
2020/02/04	2	34.80	0	0.00	34.90	2	5,275	0.04%
2020/02/03	5	33.88	0	0.00	34.55	5	5,271	0.09%
2020/01/31	0	0.00	2	35.25	35.10	-2	5,254	-0.04%
2020/01/30	23	35.84	1	35.70	35.20	22	5,193	0.42%
2020/01/20	4	38.85	0	0.00	38.80	4	4,950	0.08%
2020/01/16	5	38.79	20	38.80	38.75	-15	5,094	-0.29%
2020/01/14	33	39.10	0	0.00	39.05	33	5,297	0.62%
2020/01/13	12	39.03	0	0.00	39.05	12	5,473	0.22%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2020/01/09	6	38.76	0	0.00	38.90	6	5,920	0.10%
2020/01/08	2	38.75	0	0.00	38.70	2	5,998	0.03%
2020/01/06	0	0.00	1	39.45	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	2	39.73	39.70	-2	6,209	-0.03%
2020/01/02	0	0.00	9	39.75	39.70	-9	6,249	-0.14%
2019/12/31	7	39.26	0	0.00	39.20	7	6,239	0.11%
2019/12/30	2	39.48	0	0.00	39.35	2	6,259	0.03%
2019/12/27	0	0.00	7	39.70	39.60	-7	6,281	-0.11%
2019/12/25	0	0.00	1	39.70	39.75	-1	6,418	-0.02%
2019/12/24	8	39.73	0	0.00	39.70	8	6,488	0.12%
2019/12/23	8	40.18	2	39.90	39.95	6	6,621	0.09%
2019/12/20	1	39.90	10	39.96	40.20	-9	6,646	-0.14%
2019/12/19	1	39.35	3	39.40	39.45	-2	6,602	-0.03%
2019/12/17	1	38.95	5	39.30	39.30	-4	6,619	-0.06%
2019/12/16	5	38.94	0	0.00	38.85	5	6,597	0.08%
2019/12/13	1	39.10	0	0.00	39.10	1	6,600	0.02%
2019/12/12	1	39.05	0	0.00	39.05	1	6,578	0.02%
2019/12/11	3	38.93	0	0.00	39.20	3	6,565	0.05%
2019/12/09	1	39.05	0	0.00	39.05	1	6,654	0.02%
2019/12/06	2	38.98	0	0.00	39.05	2	6,676	0.03%
2019/12/05	2	38.95	11	39.09	39.00	-9	6,690	-0.13%
2019/12/04	8	38.83	0.2	38.80	38.60	7.8	6,720	0.12%
2019/12/03	0	0.00	13	39.01	39.15	-13	6,742	-0.19%
2019/12/02	5	39.24	0	0.00	39.05	5	6,786	0.07%
2019/11/29	22	39.98	7	39.80	39.75	15	6,746	0.22%
2019/11/28	4	40.39	1	40.45	40.30	3	6,716	0.04%
2019/11/27	1	40.90	0.2	40.70	40.70	0.8	6,840	0.01%
2019/11/26	1	40.95	1	40.70	40.95	0	6,902	0.00%
2019/11/25	2	40.80	3	40.80	40.65	-1	6,723	-0.01%
2019/11/21	0	0.00	0.1	40.55	40.50	-0.1	6,762	0.00%
2019/11/19	0	0.00	8	40.40	40.45	-8	6,856	-0.12%
2019/11/18	2	40.25	2.1	40.36	40.35	-0.1	6,888	0.00%
2019/11/15	4	41.11	3	41.07	41.05	1	6,792	0.01%
2019/11/14	0	0.00	1	41.40	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	3	41.63	41.40	-3	6,643	-0.05%
2019/11/12	0	0.00	0.3	41.05	41.30	-0.3	6,714	0.00%
2019/11/11	2	41.10	1	40.90	40.70	1	6,706	0.01%
2019/11/08	0	0.00	8	41.42	41.20	-8	6,679	-0.12%
2019/11/04	4	41.68	8	41.78	41.65	-4	6,607	-0.06%
2019/11/01	3	41.30	3	41.48	41.55	0	6,568	0.00%
2019/10/31	0	0.00	1.2	40.99	40.75	-1.2	6,510	-0.02%
2019/10/30	1	40.35	0	0.00	40.75	1	6,494	0.02%
2019/10/29	2	40.35	1	40.15	40.15	1	6,528	0.02%
2019/10/28	1	40.25	0	0.00	40.25	1	6,494	0.02%
2019/10/25	3	40.52	2.1	40.35	40.30	0.9	6,498	0.01%
2019/10/24	0	0.00	8	40.30	40.50	-8	6,520	-0.12%
2019/10/23	3	40.75	5	40.70	40.55	-2	6,516	-0.03%
2019/10/22	5	41.19	0	0.00	41.20	5	6,504	0.08%
2019/10/21	0.3	41.55	32	41.40	41.55	-31.8	6,421	-0.49%
2019/10/18	3	41.07	1	41.15	41.05	2	6,269	0.03%
2019/10/17	9	40.40	2	40.40	40.75	7	6,125	0.11%
2019/10/15	0	0.00	1	39.20	39.30	-1	5,884	-0.02%
2019/10/14	0	0.00	0.5	39.35	39.35	-0.5	5,886	-0.01%
2019/10/09	4	39.63	1.1	39.50	39.70	2.9	5,831	0.05%
2019/10/08	0	0.00	2	39.45	39.00	-2	5,764	-0.03%
2019/10/03	2	39.08	0	0.00	39.10	2	5,789	0.03%
2019/09/27	1	39.55	0	0.00	39.75	1	5,821	0.02%
2019/09/26	0	0.00	11.2	39.80	39.80	-11.2	5,823	-0.19%
2019/09/19	12	38.99	0	0.00	39.05	12	5,887	0.20%
2019/09/18	0	0.00	5	39.10	39.40	-5	5,880	-0.09%
2019/09/17	5	38.95	0	0.00	39.00	5	5,873	0.09%
2019/09/16	0	0.00	2	39.10	39.15	-2	5,935	-0.03%
2019/09/12	1	39.10	0	0.00	39.15	1	6,014	0.02%
2019/09/11	0	0.00	5	39.35	39.50	-5	6,018	-0.08%
2019/09/10	0	0.00	4	39.08	39.45	-4	5,991	-0.07%
2019/09/09	1	39.60	0	0.00	39.45	1	5,982	0.02%
2019/09/06	2	39.75	4	40.01	39.70	-2	5,962	-0.03%
2019/09/05	41	39.76	33	39.62	39.85	8	5,961	0.13%
2019/09/04	0	0.00	1	39.30	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	2	39.23	39.10	-2	5,915	-0.03%
2019/09/02	2	39.35	2	39.00	39.00	0	5,943	0.00%
2019/08/30	30	39.10	11	38.98	39.20	19	5,946	0.32%
2019/08/29	0	0.00	1	38.40	38.55	-1	5,852	-0.02%
2019/08/28	0	0.00	1	38.15	38.15	-1	5,823	-0.02%
2019/08/27	0	0.00	1	38.25	37.90	-1	5,897	-0.02%
2019/08/26	7	37.93	5	37.95	37.90	2	5,877	0.03%
2019/08/23	5	38.41	0	0.00	38.60	5	5,952	0.08%
2019/08/22	1	38.30	5	38.00	38.25	-4	5,925	-0.07%
2019/08/21	1	38.25	0.1	38.30	38.30	0.9	5,955	0.02%
2019/08/20	1	38.05	1	38.00	38.15	0	5,876	0.00%
2019/08/19	1	37.95	0	0.00	37.70	1	5,859	0.02%
2019/08/16	6	37.84	0.1	37.80	38.00	5.9	5,877	0.10%
2019/08/15	1	37.75	2	37.88	38.00	-1	5,866	-0.02%
2019/08/12	3	36.85	3	37.15	37.15	0	6,027	0.00%
2019/08/08	0.1	37.25	0	0.00	37.25	0.1	6,112	0.00%
2019/08/06	6	36.74	0	0.00	37.10	6	6,189	0.10%
2019/08/05	0	0.00	0.1	37.35	37.50	-0.1	6,166	0.00%
2019/08/02	2	36.95	1	37.00	36.90	1	6,129	0.02%
2019/08/01	7	37.63	0	0.00	37.55	7	6,105	0.11%
2019/07/30	0	38.05	0	0.00	38.05	0	5,969	0.00%
2019/07/29	0.1	38.45	0	0.00	38.45	0.1	5,972	0.00%
2019/07/26	0.3	38.65	2	38.80	38.80	-1.7	5,993	-0.03%
2019/07/24	0	0.00	5	39.50	39.45	-5	5,867	-0.09%
2019/07/23	0	0.00	3	39.23	39.20	-3	5,811	-0.05%
2019/07/22	1	39.05	4	39.25	39.15	-3	5,756	-0.05%
2019/07/19	2	39.15	3	39.32	39.20	-1	5,738	-0.02%
2019/07/18	1	38.75	0	0.00	38.70	1	5,657	0.02%
2019/07/16	1	38.65	0	0.00	38.80	1	5,666	0.02%
2019/07/12	1	38.35	1	38.30	38.40	0	5,641	0.00%
2019/07/11	0	0.00	2	38.35	38.45	-2	5,695	-0.04%
2019/07/10	0	0.00	9	38.32	38.20	-9	5,689	-0.16%
2019/07/09	5	37.70	0	0.00	37.65	5	5,665	0.09%
2019/07/08	3	37.70	0	0.00	37.85	3	5,665	0.05%
2019/07/04	6	39.13	0	0.00	39.15	6	5,645	0.11%
2019/07/02	1	39.10	1	39.20	39.30	0	5,585	0.00%
2019/07/01	2	38.90	11	39.00	38.70	-9	5,522	-0.16%
2019/06/27	9	39.01	4	39.06	39.00	5	5,613	0.09%
2019/06/26	1	39.00	10	38.96	38.60	-9	5,617	-0.16%
2019/06/25	3	37.95	0	0.00	38.05	3	5,658	0.05%
2019/06/24	6	38.35	1	38.45	38.45	5	5,790	0.09%
2019/06/20	0	0.00	1	38.25	37.85	-1	5,747	-0.02%
2019/06/19	0.8	37.85	68	37.85	38.00	-67.3	5,696	-1.18%
2019/06/18	0.5	37.30	0	0.00	37.50	0.5	5,679	0.01%
2019/06/17	5	37.45	0	0.00	37.50	5	5,735	0.09%
2019/06/14	0	0.00	1	37.20	37.10	-1	5,732	-0.02%
2019/06/13	5	37.50	41.4	37.50	37.40	-36.4	5,727	-0.63%
2019/06/12	0	0.00	2	37.70	37.80	-2	5,712	-0.04%
2019/06/11	45	37.88	5	37.85	37.70	40	5,706	0.70%
2019/06/10	3	37.32	2	37.48	37.50	1	5,632	0.02%
2019/06/06	5	36.75	0	0.00	37.20	5	5,621	0.09%
2019/06/04	2	36.43	3	36.55	36.50	-1	5,637	-0.02%
2019/06/03	2	35.85	0	0.00	36.10	2	5,674	0.04%
2019/05/30	0	0.00	1	36.50	36.30	-1	5,629	-0.02%
2019/05/29	1	35.70	0	0.00	35.70	1	5,631	0.02%
2019/05/27	6	35.71	0	0.00	35.55	6	5,664	0.11%
2019/05/21	3	36.20	0	0.00	36.10	3	5,708	0.05%
2019/05/20	1	36.20	0	0.00	36.05	1	5,627	0.02%
2019/05/17	2	35.63	0	0.00	35.75	2	5,575	0.04%
2019/05/16	4	35.93	1	36.25	36.15	3	5,472	0.05%
2019/05/15	0	0.00	1	35.30	35.30	-1	5,436	-0.02%
2019/05/14	0	0.00	0.1	35.50	35.30	-0.1	5,496	0.00%
2019/05/13	3	35.92	0	0.00	35.90	3	5,509	0.05%
2019/05/10	0	0.00	1	36.05	36.05	-1	5,562	-0.02%
2019/05/09	1.1	36.15	0	0.00	36.20	1.1	5,674	0.02%
2019/05/07	1	36.65	0	0.00	37.05	1	5,706	0.02%
2019/05/06	1	36.35	0	0.00	36.45	1	5,712	0.02%
2019/05/03	5	36.65	0	0.00	36.70	5	5,754	0.09%
2019/05/02	0	0.00	2	37.10	37.05	-2	5,775	-0.03%
2019/04/29	2	37.50	0	0.00	37.50	2	5,751	0.04%
2019/04/26	0	0.00	2	37.38	37.50	-2	5,772	-0.03%
2019/04/25	0	0.00	0	37.40	37.40	0	5,816	0.00%
2019/04/24	1.1	37.50	0	0.00	37.65	1.1	5,898	0.02%
2019/04/23	9	37.56	0	0.00	37.50	9	5,959	0.15%
2019/04/22	2	37.40	1	37.60	37.60	1	5,930	0.02%
2019/04/19	1	37.20	0	0.00	37.35	1	5,960	0.02%
2019/04/18	66	37.29	1	37.80	37.50	65	5,992	1.08%
2019/04/17	0	0.00	69	37.58	37.80	-69	6,005	-1.15%
2019/04/16	0	0.00	1	36.80	36.85	-1	5,927	-0.02%
2019/04/12	1	36.35	0	0.00	36.50	1	5,936	0.02%
2019/04/11	1	36.55	0	0.00	36.30	1	5,937	0.02%
2019/04/10	0	0.00	5	36.26	36.50	-5	5,871	-0.09%
2019/04/03	0	0.00	0.4	36.35	36.35	-0.4	5,766	-0.01%
2019/04/02	3	36.23	0	0.00	36.10	3	5,729	0.05%
2019/04/01	3	36.37	11	36.51	36.65	-8	5,610	-0.14%
2019/03/29	1	36.95	3	37.15	37.55	-2	5,450	-0.04%
2019/03/28	8	36.13	4	36.23	36.85	4	5,351	0.07%
2019/03/27	1	36.85	14	36.85	36.85	-13	5,182	-0.25%
2019/03/26	0	0.00	2	37.95	37.90	-2	5,034	-0.04%
2019/03/25	1	37.80	0	0.00	38.20	1	5,054	0.02%
2019/03/22	10	38.35	0	0.00	38.25	10	5,056	0.20%
2019/03/21	10	38.00	1	37.95	38.10	9	5,062	0.18%
2019/03/20	3	38.30	0	0.00	38.30	3	5,057	0.06%
2019/03/19	2.1	38.74	0	0.00	38.70	2.1	5,062	0.04%
2019/03/13	1	39.00	1	38.80	38.90	0	5,412	0.00%
2019/03/12	0.2	39.00	2	38.90	39.10	-1.8	5,447	-0.03%
2019/03/11	3	38.35	1	38.50	38.55	2	5,501	0.04%
2019/03/07	0.2	38.75	0	0.00	38.75	0.2	5,569	0.00%
2019/03/06	0	0.00	3	39.17	39.30	-3	5,570	-0.05%
2019/03/05	0.3	38.70	1	38.75	38.75	-0.7	5,529	-0.01%
2019/03/04	0	0.00	1	38.90	38.65	-1	5,485	-0.02%
2019/02/27	0	0.00	5	38.58	38.80	-5	5,392	-0.09%
2019/02/25	13	38.05	0.4	37.70	37.70	12.6	5,216	0.24%
2019/02/22	1	37.90	5	38.08	38.15	-4	5,211	-0.08%
2019/02/21	0	0.00	4	37.59	37.85	-4	5,213	-0.08%
2019/02/18	68	37.38	0	0.00	37.25	68	5,128	1.33%
2019/02/15	0	0.00	3	36.95	37.05	-3	5,093	-0.06%
2019/02/11	1	36.95	1	36.80	36.65	0	4,902	0.00%
2019/01/30	0	0.00	1	36.60	36.80	-1	4,869	-0.02%
2019/01/29	2	36.40	6	36.31	36.55	-4	4,729	-0.08%
2019/01/25	1	36.10	6	36.15	36.05	-5	4,649	-0.11%
2019/01/24	1	36.45	0	0.00	36.25	1	4,597	0.02%
2019/01/23	0	0.00	4	36.26	36.30	-4	4,561	-0.09%
2019/01/17	6	35.49	0	0.00	35.65	6	4,497	0.13%
2019/01/16	2	35.55	0	0.00	35.55	2	4,450	0.04%
2019/01/15	0	0.00	5	35.02	35.10	-5	4,347	-0.12%
2019/01/10	5	34.01	2	34.45	34.45	3	4,244	0.07%
2019/01/09	0	0.00	1	34.60	34.70	-1	4,212	-0.02%
2019/01/08	1	34.05	34	34.06	34.20	-33	4,138	-0.80%
2019/01/07	0	0.00	9	33.89	33.90	-9	4,158	-0.22%
2019/01/04	0	0.00	1	33.30	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	2	32.88	33.00	-2	4,302	-0.05%
2018/12/20	0	0.00	2	32.55	32.70	-2	4,560	-0.04%
2018/12/13	0	0.00	2	31.85	31.85	-2	4,599	-0.04%
2018/12/12	0	0.00	2	31.30	31.20	-2	4,582	-0.04%
2018/12/11	5	31.10	0	0.00	30.80	5	4,524	0.11%
2018/12/10	7	32.33	20	32.00	31.90	-13	4,321	-0.30%
2018/12/06	0	0.00	2	33.45	33.55	-2	4,243	-0.05%
2018/12/05	9	33.34	0	0.00	33.25	9	4,226	0.21%
2018/12/04	2	34.00	2	34.10	34.10	0	4,271	0.00%
2018/12/03	0	0.00	3	34.05	34.15	-3	4,199	-0.07%
2018/11/30	0	0.00	13.4	33.38	33.50	-13.4	4,166	-0.32%
2018/11/29	6	32.64	16	32.67	32.65	-10	4,105	-0.24%
2018/11/26	0	0.00	9	33.40	33.30	-9	4,024	-0.22%
2018/11/23	0	0.00	1	32.85	32.90	-1	4,031	-0.02%
2018/11/22	0	0.00	3	33.32	33.25	-3	4,024	-0.07%
2018/11/21	1	33.30	2	33.68	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	3	33.55	33.65	-3	4,013	-0.07%
2018/11/19	0	0.00	2	33.05	33.35	-2	3,978	-0.05%
2018/11/13	6	31.62	8	32.31	32.50	-2	4,092	-0.05%
2018/11/12	2	32.18	7	32.16	32.25	-5	4,107	-0.12%
2018/11/09	1	31.60	0	0.00	31.50	1	4,175	0.02%
2018/11/08	5	32.10	1	32.30	32.30	4	4,200	0.10%
2018/11/07	0	0.00	3	32.10	32.20	-3	4,169	-0.07%
2018/11/05	2	31.43	2	31.35	31.35	0	4,165	0.00%
2018/10/29	1	30.10	1	30.30	30.40	0	4,154	0.00%
2018/10/26	3	29.45	0	0.00	29.55	3	4,119	0.07%
2018/10/25	3	29.55	1	29.60	29.55	2	4,153	0.05%
2018/10/24	0	0.00	1	29.70	30.10	-1	4,335	-0.02%
2018/10/22	2	30.03	0	0.00	30.10	2	4,480	0.04%
2018/10/19	0	0.00	1	29.95	29.70	-1	4,527	-0.02%
2018/10/15	3	29.12	0	0.00	29.05	3	4,573	0.07%
2018/10/12	3	29.33	0	0.00	29.80	3	4,583	0.07%
2018/10/11	17	29.41	0	0.00	29.20	17	4,673	0.36%
2018/10/08	30	31.27	0	0.00	31.35	30	4,578	0.66%
2018/10/05	1	31.75	2	31.65	31.50	-1	4,599	-0.02%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/02	10	32.05	0	0.00	32.00	10	4,533	0.22%
2018/10/01	1	32.50	0	0.00	32.45	1	4,530	0.02%
2018/09/28	2	32.00	0	0.00	32.25	2	4,634	0.04%
2018/09/27	0	0.00	2	32.33	32.50	-2	4,675	-0.04%
2018/09/26	2	32.15	0	0.00	32.10	2	4,688	0.04%
2018/09/18	0	0.00	1	31.90	31.80	-1	4,892	-0.02%
2018/09/12	1	31.05	0	0.00	31.50	1	5,029	0.02%
2018/09/11	3	31.13	0	0.00	31.25	3	5,384	0.06%
2018/09/10	4	31.33	0	0.00	31.35	4	5,473	0.07%
2018/09/07	3	32.45	0	0.00	32.30	3	5,560	0.05%
2018/09/06	13	32.98	0	0.00	32.80	13	5,582	0.23%
2018/09/05	6	32.97	0	0.00	32.75	6	5,587	0.11%
2018/08/31	5	33.60	0	0.00	33.85	5	5,646	0.09%
2018/08/30	7	33.67	7	33.72	33.80	0	5,654	0.00%
2018/08/29	0.3	33.75	0	0.00	33.75	0.3	5,743	0.01%
2018/08/28	4	33.75	9	33.80	33.80	-5	5,962	-0.08%
2018/08/27	0	0.00	0.2	33.75	33.75	-0.2	5,967	0.00%
2018/08/23	1	33.70	0	0.00	33.85	1	6,045	0.02%
2018/08/22	2	34.00	0	0.00	33.95	2	6,121	0.03%
2018/08/21	0	0.00	1	33.15	33.60	-1	6,065	-0.02%
2018/08/20	1	32.85	10	32.72	33.05	-9	6,031	-0.15%
2018/08/16	3	32.55	0	0.00	32.50	3	6,048	0.05%
2018/08/15	3	33.80	0	0.00	33.15	3	6,048	0.05%
2018/08/13	1	33.25	0	0.00	33.20	1	6,086	0.02%
2018/08/10	0	0.00	4	33.58	33.60	-4	6,426	-0.06%
2018/08/09	2	33.45	0	0.00	33.35	2	6,460	0.03%
2018/08/08	2	33.40	0	0.00	33.65	2	6,460	0.03%
2018/07/31	1	33.55	1	33.90	33.65	0	6,379	0.00%
2018/07/30	4	33.90	0	0.00	33.95	4	6,189	0.06%
2018/07/27	0	0.00	1	34.70	34.95	-1	6,061	-0.02%
2018/07/26	0.2	34.70	0	0.00	34.75	0.2	6,034	0.00%
2018/07/25	0	0.00	1	34.75	34.75	-1	6,009	-0.02%
2018/07/20	1	34.05	0	0.00	33.90	1	6,000	0.02%
2018/07/16	1	33.60	0	0.00	33.60	1	5,918	0.02%
2018/07/10	2	33.75	1	33.85	33.90	1	6,258	0.02%
2018/07/09	1	33.45	0	0.00	33.65	1	6,323	0.02%
2018/07/06	6	33.52	50	33.05	33.05	-44	6,340	-0.69%
2018/07/05	50	35.80	1	35.60	35.50	49	6,280	0.78%
2018/07/03	1	35.00	0	0.00	34.90	1	6,377	0.02%
2018/07/02	1	35.20	1	35.55	35.15	0	6,350	0.00%
2018/06/29	0	0.00	2	35.30	35.40	-2	6,296	-0.03%
2018/06/28	6	34.56	5	34.80	34.50	1	6,222	0.02%
2018/06/27	6	34.79	0	0.00	34.55	6	6,175	0.10%
2018/06/26	4	35.01	0	0.00	34.90	4	6,038	0.07%
2018/06/25	3	35.40	6	35.40	35.15	-3	5,990	-0.05%
2018/06/22	3	35.48	0	0.00	35.35	3	5,948	0.05%
2018/06/21	23	35.77	6	35.83	35.80	17	5,891	0.29%
2018/06/20	7	35.59	0	0.00	35.45	7	5,863	0.12%
2018/06/19	5	36.20	2	36.20	36.15	3	5,434	0.06%
2018/06/15	4	36.71	6	36.72	36.40	-2	5,329	-0.04%
2018/06/14	0.2	36.95	1	37.10	36.95	-0.8	5,169	-0.02%
2018/06/13	0	0.00	1	37.30	37.20	-1	5,174	-0.02%
2018/06/12	2	37.50	1	37.20	37.20	1	5,305	0.02%
2018/06/08	1	37.50	4	37.64	37.65	-3	5,287	-0.06%
2018/06/07	4	37.26	3	37.45	37.65	1	5,321	0.02%
2018/06/06	6	37.10	4.4	37.36	37.40	1.6	5,346	0.03%
2018/06/05	10	36.55	1	36.65	36.45	9	5,277	0.17%
2018/06/04	3	36.52	0	0.00	36.50	3	5,114	0.06%
2018/05/31	1.5	36.37	1	36.50	36.70	0.5	5,159	0.01%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/29	0	0.00	1	36.60	36.45	-1	5,026	-0.02%
2018/05/25	3	36.25	0	0.00	36.30	3	5,156	0.06%
2018/05/24	0	0.00	2	36.60	36.50	-2	5,134	-0.04%
2018/05/23	4	36.38	0	0.00	36.40	4	5,150	0.08%
2018/05/22	0.2	36.50	0	0.00	36.35	0.2	5,135	0.00%
2018/05/21	3	36.78	0	0.00	36.70	3	5,187	0.06%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/05/17	2	37.00	0	0.00	37.00	2	4,880	0.04%
2018/05/16	0	0.00	1	37.60	37.50	-1	4,851	-0.02%
2018/05/15	0	0.00	1	37.50	37.60	-1	4,964	-0.02%
2018/05/10	4	37.34	0.5	37.25	37.25	3.5	5,115	0.07%
2018/05/09	2	37.05	0	0.00	37.50	2	5,147	0.04%
2018/05/08	0	0.00	1	37.25	37.05	-1	5,187	-0.02%
2018/05/07	0.1	36.90	0	0.00	36.90	0.1	5,238	0.00%
2018/05/04	0	0.00	1	37.05	37.00	-1	5,271	-0.02%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/26	1	37.25	1	37.10	37.20	0	5,596	0.00%
2018/04/25	0	0.00	3	36.50	36.50	-3	5,540	-0.05%
2018/04/24	4	36.55	0	0.00	36.50	4	5,568	0.07%
2018/04/23	1	36.75	0	0.00	36.60	1	5,576	0.02%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/19	1	37.50	1	37.35	37.40	0	5,440	0.00%
2018/04/18	2	37.05	0	0.00	37.10	2	5,386	0.04%
2018/04/17	2	37.95	0	0.00	38.15	2	5,241	0.04%
2018/04/16	1.2	39.07	0	0.00	39.00	1.2	5,098	0.02%
2018/04/13	0	0.00	1	39.10	39.00	-1	5,062	-0.02%
2018/04/09	1	38.25	0	0.00	38.35	1	4,814	0.02%
2018/04/03	1	38.40	0	0.00	38.65	1	4,790	0.02%
2018/04/02	3	38.98	0	0.00	38.85	3	4,814	0.06%
2018/03/31	0	0.00	1	39.30	39.40	-1	4,828	-0.02%
2018/03/29	1	38.50	0	0.00	38.70	1	4,773	0.02%
2018/03/27	0	0.00	1	38.40	38.40	-1	4,735	-0.02%
2018/03/26	0	0.00	1	38.20	38.20	-1	4,740	-0.02%
2018/03/21	0	0.00	3	38.25	38.15	-3	4,847	-0.06%
2018/03/20	1	37.90	1	38.05	38.05	0	4,893	0.00%
2018/03/19	0	0.00	1	38.00	38.05	-1	4,907	-0.02%
2018/03/16	0	0.00	1	37.10	38.40	-1	4,853	-0.02%
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/03/07	0.7	36.70	3	36.65	36.65	-2.3	4,560	-0.05%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/02/26	0	0.00	10	37.15	37.00	-10	4,495	-0.22%
2018/02/23	2	36.95	0	0.00	37.00	2	4,483	0.04%
2018/02/22	2	36.83	0	0.00	37.00	2	4,496	0.04%
2018/02/12	0.4	37.00	0	0.00	36.80	0.4	4,417	0.01%
2018/02/07	3	36.80	5	37.10	37.10	-2	4,515	-0.04%
2018/02/06	16	36.55	0	0.00	36.60	16	4,413	0.36%
2018/02/05	0.7	38.30	1	38.20	38.05	-0.3	4,315	-0.01%
2018/02/01	0	0.00	2	39.33	39.20	-2	4,249	-0.05%
2018/01/30	2	38.90	0	0.00	38.85	2	4,162	0.05%
2018/01/29	1.7	39.21	5	39.54	39.40	-3.3	4,161	-0.08%
2018/01/26	1	39.45	6	39.53	39.60	-5	4,113	-0.12%
2018/01/25	5	39.70	2	39.60	39.65	3	4,068	0.07%
2018/01/24	0	0.00	1	39.45	39.45	-1	3,984	-0.03%
2018/01/22	0	0.00	1	38.95	38.95	-1	3,841	-0.03%
2018/01/18	2	38.90	1	39.25	38.90	1	3,764	0.03%
2018/01/17	1	38.80	1	38.90	39.00	0	3,737	0.00%
2018/01/15	1	38.00	0	0.00	38.15	1	3,691	0.03%
2018/01/12	0	0.00	3	38.15	38.20	-3	3,755	-0.08%
2018/01/08	0	0.00	3	38.00	38.30	-3	3,779	-0.08%
2018/01/04	1	38.00	0	0.00	37.95	1	3,749	0.03%
2018/01/03	2	38.00	1	38.20	38.20	1	3,806	0.03%