安集 (6477)-新光-台中券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401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

安集 (6477)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	19	39.16	24	39.39	38.65	-5	1,041	-0.48%
2024/05/16	0	0.00	0	37.55	38.00	0	979	0.00%
2024/05/15	1	37.00	4	37.43	37.10	-3	963	-0.31%
2024/05/14	1	36.75	0	0.00	36.70	1	961	0.10%
2024/05/13	2	36.80	0	0.00	36.80	2	962	0.21%
2024/05/10	10.3	37.27	11	37.22	36.85	-0.7	962	-0.07%
2024/05/09	4.5	36.88	0	0.00	36.55	4.5	940	0.48%
2024/05/08	2	36.55	6	37.23	37.40	-4	941	-0.43%
2024/05/07	1	36.35	0	0.00	36.40	1	936	0.11%
2024/05/06	0	0.00	1	36.80	36.80	-1	930	-0.11%
2024/05/03	1	37.05	0	0.00	37.05	1	927	0.11%
2024/05/02	8	37.26	3	37.45	37.10	5	928	0.54%
2024/04/30	0	0.00	3	37.95	37.55	-3	932	-0.32%
2024/04/29	3	37.53	5	37.59	37.65	-2	935	-0.21%
2024/04/24	2	38.05	1	38.25	38.20	1	928	0.11%
2024/04/23	3	37.45	0	0.00	37.70	3	928	0.32%
2024/04/22	1	37.75	2	38.20	37.70	-1	930	-0.11%
2024/04/19	5	38.09	2	39.13	37.60	3	944	0.32%
2024/04/17	28	37.86	32	37.86	37.70	-4	921	-0.43%
2024/04/16	15	37.54	15	37.82	37.20	0	918	0.00%
2024/04/15	2	39.03	0	0.00	38.85	2	901	0.22%
2024/04/12	11	39.35	0	0.00	39.25	11	894	1.23%
2024/04/11	8	39.91	5	39.91	39.70	3	884	0.34%
2024/04/10	6	39.84	2.1	40.20	39.60	3.9	871	0.45%
2024/04/09	12	38.90	2	38.93	38.95	10	849	1.18%
2024/04/08	8.1	38.73	6	39.18	39.70	2.1	843	0.25%
2024/04/03	9	39.11	4.1	39.30	39.05	4.9	831	0.59%
2024/04/02	5	39.97	4.1	40.03	39.90	0.9	822	0.11%
2024/04/01	5	40.50	2.2	40.48	40.40	2.8	813	0.34%
2024/03/29	19	40.95	1	41.90	40.60	18	809	2.22%
2024/03/28	5	41.52	7	41.34	40.80	-2	799	-0.26%
2024/03/27	8.1	40.71	6	40.63	40.45	2	789	0.26%
2024/03/26	2	41.70	8	41.59	41.35	-6	781	-0.77%
2024/03/25	2	40.90	2	41.00	40.85	0	798	0.00%
2024/03/22	33.1	41.77	20	41.66	40.85	13.1	790	1.65%
2024/03/21	16.1	41.74	66.1	42.01	42.35	-50	732	-6.83%
2024/03/20	3	38.70	0	0.00	38.55	3	644	0.47%
2024/03/19	4.1	38.86	0	0.00	38.85	4.1	652	0.62%
2024/03/18	1	39.35	1	40.00	39.55	0	648	0.00%
2024/03/15	5	38.68	9	38.66	38.75	-4	641	-0.62%
2024/03/14	6	39.13	2	39.00	39.10	4	637	0.63%
2024/03/13	6	39.12	1	38.85	38.85	5	633	0.79%
2024/03/12	4	40.01	3	40.23	39.90	1	625	0.16%
2024/03/11	6	39.85	39.3	40.54	40.15	-33.3	614	-5.42%
2024/03/08	7	38.21	0	38.95	38.00	7	577	1.21%
2024/03/07	1	39.10	4	39.11	38.95	-3	571	-0.52%
2024/03/06	5	39.41	7	39.27	39.45	-2	572	-0.36%
2024/03/05	6.2	38.58	9	38.77	38.35	-2.8	565	-0.49%
2024/03/04	4.1	39.33	0	0.00	39.15	4.1	557	0.74%
2024/03/01	8	39.70	14.1	39.89	39.75	-6.1	547	-1.12%
2024/02/29	9	38.79	15	39.13	39.45	-6	521	-1.15%
2024/02/27	3	38.05	2	37.98	37.60	1	499	0.20%
2024/02/26	4	38.38	9	38.43	38.55	-5	497	-1.00%
2024/02/23	4	37.61	4	37.60	37.60	0	489	-0.01%
2024/02/22	9	38.15	5	38.59	37.65	4	489	0.82%
2024/02/21	2	38.70	9	38.54	38.65	-7	490	-1.43%
2024/02/19	1	37.75	2	37.80	37.65	-1	475	-0.21%
2024/02/16	0	0.00	2	37.10	37.20	-2	477	-0.42%
2024/02/15	1	36.10	2.9	36.23	36.70	-1.9	476	-0.39%
2024/02/05	4	36.01	3	36.08	35.90	1	474	0.21%
2024/02/02	4	36.53	1.1	36.55	36.50	2.9	473	0.62%
2024/02/01	2	36.78	0	0.00	36.70	2	474	0.42%
2024/01/31	2	36.78	0	0.00	36.90	2	477	0.42%
2024/01/30	1	37.30	0	0.00	37.10	1	473	0.21%
2024/01/29	4	37.60	0	0.00	37.50	4	479	0.83%
2024/01/26	0	0.00	1	37.65	37.65	-1	483	-0.21%
2024/01/25	2	38.00	1	38.00	37.95	1	483	0.21%
2024/01/24	6	38.15	0.3	38.15	38.15	5.7	489	1.17%
2024/01/23	0	0.00	10	38.43	38.55	-10	501	-2.00%
2024/01/22	0	0.00	2	37.70	37.80	-2	536	-0.37%
2024/01/19	0	37.50	0	0.00	37.30	0	537	0.00%
2024/01/18	4	37.25	5	37.10	37.15	-1	539	-0.19%
2024/01/17	6	37.78	1	37.80	37.65	5	541	0.92%
2024/01/16	2.2	38.10	0	0.00	37.90	2.2	540	0.41%
2024/01/15	9.2	38.87	7	38.89	38.65	2.2	543	0.41%
2024/01/12	0	0.00	1.3	37.66	37.60	-1.3	530	-0.24%
2024/01/11	0	0.00	0.5	37.20	37.05	-0.5	533	-0.09%
2024/01/10	2	37.10	1	37.10	37.00	1	540	0.18%
2024/01/09	2	37.43	0	0.00	37.35	2	543	0.38%
2024/01/08	1	38.30	0	0.00	38.15	1	542	0.18%
2024/01/04	0	0.00	6	38.25	38.25	-6	556	-1.08%
2024/01/03	0	0.00	12	38.41	38.35	-12	572	-2.10%
2024/01/02	15	38.70	1	38.60	38.60	14	579	2.42%
2023/12/29	0.2	38.20	0	0.00	38.20	0.2	582	0.03%
2023/12/27	0	0.00	8	38.27	38.10	-8	588	-1.36%
2023/12/26	4	38.21	18	38.15	38.15	-14	590	-2.37%
2023/12/25	26	38.30	25	38.01	38.00	1	590	0.17%
2023/12/22	28	38.53	15	38.27	38.25	13	588	2.21%
2023/12/21	17	38.69	28	38.91	38.85	-11	579	-1.90%
2023/12/20	33	39.85	15	39.69	39.20	18	574	3.13%
2023/12/19	7	38.48	5	38.00	37.90	2	529	0.38%
2023/12/18	6	38.93	6	38.71	38.70	0	528	0.00%
2023/12/15	14.3	39.00	11	39.06	38.95	3.3	524	0.63%
2023/12/14	0.2	37.80	0	0.00	37.50	0.2	507	0.04%
2023/12/12	0	0.00	0	37.35	37.25	0	509	0.00%
2023/12/06	3	38.60	2	38.40	38.30	1	520	0.19%
2023/12/05	2	38.10	2	38.40	38.50	0	519	0.00%
2023/12/04	5	38.36	1	38.50	38.20	4	520	0.77%
2023/12/01	1	38.70	3	39.30	38.65	-2	514	-0.39%
2023/11/29	3	38.00	0	0.00	38.05	3	501	0.60%
2023/11/28	3	37.63	2	38.00	37.80	1	505	0.20%
2023/11/27	0	0.00	1	38.55	37.95	-1	504	-0.20%
2023/11/24	8.7	38.20	4.2	38.29	38.10	4.5	496	0.91%
2023/11/23	0	0.00	1	38.25	38.05	-1	502	-0.20%
2023/11/21	4	37.69	1	37.60	37.60	3	504	0.59%
2023/11/20	7	37.69	2	37.93	37.60	5	504	0.99%
2023/11/17	0	0.00	12.2	37.34	37.35	-12.2	498	-2.45%
2023/11/16	2	36.93	2	37.05	37.10	0	499	0.00%
2023/11/14	0	0.00	0.1	36.15	36.05	-0.1	500	-0.02%
2023/11/10	0	0.00	0.1	36.95	36.45	-0.1	505	-0.02%
2023/11/09	11	36.93	0	0.00	36.70	11	507	2.17%
2023/11/07	2	37.30	0	0.00	37.50	2	511	0.39%
2023/11/06	0	0.00	1	37.80	37.50	-1	519	-0.19%
2023/11/03	9	36.64	0	0.00	36.70	9	514	1.75%
2023/11/02	0	0.00	0	36.65	36.70	0	519	0.00%
2023/11/01	8.1	36.40	8	36.26	36.15	0.1	548	0.02%
2023/10/31	8	37.19	1	38.04	36.85	7	546	1.28%
2023/10/30	2	38.05	12	37.89	38.05	-10	539	-1.85%
2023/10/27	0.2	35.77	0	0.00	35.95	0.2	502	0.04%
2023/10/26	0	0.00	1	35.65	35.60	-1	505	-0.20%
2023/10/25	3.3	36.67	0	0.00	36.60	3.3	510	0.65%
2023/10/24	0.2	36.40	1	36.45	36.45	-0.8	515	-0.16%
2023/10/23	1	36.20	1	35.05	36.25	0	516	0.00%
2023/10/20	0	35.50	0.2	34.85	35.15	-0.2	514	-0.03%
2023/10/19	2	35.60	0.4	35.65	36.00	1.6	516	0.31%
2023/10/18	4	35.60	1	36.45	35.55	3	524	0.57%
2023/10/17	1	37.10	0	0.00	36.45	1	537	0.19%
2023/10/16	2	37.45	2	38.00	37.10	0	551	0.00%
2023/10/13	0.2	37.55	0	0.00	37.15	0.2	570	0.04%
2023/10/12	2	37.60	0	0.00	37.55	2	579	0.35%
2023/10/11	7.1	37.27	0.2	37.25	36.80	7	581	1.19%
2023/10/06	4	39.00	0	0.00	38.80	4	583	0.69%
2023/10/05	0	0.00	14	39.55	39.65	-14	593	-2.36%
2023/10/04	5.5	39.27	0	0.00	39.00	5.5	601	0.92%
2023/10/02	0	0.00	2	40.53	40.70	-2	617	-0.32%
2023/09/28	1	40.15	2	40.15	40.05	-1	626	-0.16%
2023/09/27	0.5	40.15	2	40.30	39.95	-1.5	644	-0.23%
2023/09/26	0	0.00	1	40.30	40.25	-1	654	-0.15%
2023/09/25	5	40.30	2	40.55	40.30	3	662	0.45%
2023/09/21	2.2	39.96	10.8	39.99	40.15	-8.5	678	-1.26%
2023/09/20	3	40.32	2	40.20	40.20	1	684	0.15%
2023/09/19	1.3	40.59	3	40.30	40.30	-1.7	692	-0.24%
2023/09/18	3	41.72	2	41.98	41.65	1	692	0.14%
2023/09/15	1.2	42.00	3	42.45	42.00	-1.8	704	-0.26%
2023/09/14	2	41.15	3	41.33	41.15	-1	751	-0.13%
2023/09/13	0	0.00	2	40.88	40.80	-2	759	-0.26%
2023/09/12	2	40.25	5	40.41	40.30	-3	781	-0.38%
2023/09/11	5.2	40.86	10.3	40.53	40.15	-5.1	791	-0.65%
2023/09/08	2	41.51	0	0.00	41.60	2	788	0.25%
2023/09/07	5.2	42.40	0	42.30	42.05	5.2	802	0.64%
2023/09/06	0	0.00	0.1	43.30	42.80	-0.1	829	-0.01%
2023/09/05	1	42.90	1	43.20	42.90	0	869	0.00%
2023/09/04	2.2	42.68	1.1	42.66	42.60	1.1	887	0.12%
2023/09/01	1	43.25	1	43.60	43.25	0	900	0.00%
2023/08/31	0.1	42.90	0.4	43.00	43.00	-0.3	908	-0.03%
2023/08/30	3.6	42.75	1	42.65	42.75	2.6	932	0.28%
2023/08/29	12	43.23	17	43.22	42.95	-5	954	-0.52%
2023/08/28	4	42.40	2.1	42.54	42.40	1.9	953	0.20%
2023/08/25	1.2	41.55	0	0.00	41.85	1.2	960	0.12%
2023/08/24	2	41.65	1	42.30	41.60	1	979	0.10%
2023/08/23	0	0.00	1	41.95	41.80	-1	1,005	-0.10%
2023/08/22	4	42.01	0	0.00	41.50	4	1,023	0.39%
2023/08/21	4	42.13	4	42.30	42.10	0	1,032	0.00%
2023/08/18	3.2	42.06	1	42.55	41.70	2.2	1,040	0.22%
2023/08/17	0	0.00	2	41.60	41.95	-2	1,044	-0.19%
2023/08/16	2	40.83	2	41.00	40.85	0	1,056	0.00%
2023/08/15	3	41.65	2	41.38	41.40	1	1,074	0.09%
2023/08/14	5	40.99	0.1	41.20	40.65	5	1,099	0.45%
2023/08/11	2	41.98	2	41.75	41.75	0	1,113	0.00%
2023/08/10	3.2	42.08	1	41.80	41.60	2.2	1,130	0.19%
2023/08/09	2	42.28	1	42.50	42.40	1	1,156	0.09%
2023/08/08	9	42.90	1	43.40	42.45	8	1,197	0.67%
2023/08/07	10.2	42.40	11	42.83	43.05	-0.8	1,263	-0.06%
2023/08/04	3.2	44.26	3	44.10	44.15	0.2	1,264	0.02%
2023/08/02	4	44.78	0	0.00	44.60	4	1,368	0.29%
2023/08/01	6	45.54	2	45.73	45.30	4	1,384	0.29%
2023/07/31	5	46.09	0	0.00	45.60	5	1,459	0.34%
2023/07/28	1	46.05	2	46.40	46.00	-1	1,554	-0.06%
2023/07/27	1.2	45.96	4	45.89	46.10	-2.8	1,616	-0.17%
2023/07/26	1	44.85	1	44.85	44.90	0	1,749	0.00%
2023/07/25	2	44.75	1.1	45.55	45.35	0.9	1,772	0.05%
2023/07/24	1.4	44.82	1	44.80	44.75	0.4	1,823	0.02%
2023/07/21	10	45.79	4.3	45.76	45.60	5.7	1,916	0.30%
2023/07/20	5	47.42	0	0.00	47.75	5	1,977	0.25%
2023/07/19	7	47.99	2	47.70	47.50	5	2,005	0.25%
2023/07/18	14.1	48.61	1	48.50	48.40	13.1	2,106	0.62%
2023/07/17	9	49.52	3	49.65	49.65	6	2,266	0.26%
2023/07/14	7	48.65	0	0.00	48.60	7	2,781	0.25%
2023/07/13	4	49.05	2	48.73	48.60	2	3,028	0.07%
2023/07/12	13.1	49.52	1	50.70	49.35	12.1	3,068	0.39%
2023/07/11	2	50.90	21	50.60	50.40	-19	3,136	-0.61%
2023/07/10	6.2	49.68	9.4	49.84	49.85	-3.2	3,302	-0.10%
2023/07/07	8	49.15	4	49.33	49.35	4	3,521	0.11%
2023/07/06	5	50.12	3	50.83	49.90	2	3,557	0.06%
2023/07/05	7	50.44	3	50.83	50.20	4	3,661	0.11%
2023/07/04	4.2	50.33	5	50.54	50.10	-0.8	3,911	-0.02%
2023/07/03	2.2	50.49	0	0.00	51.00	2.2	3,977	0.05%
2023/06/29	5	50.70	2	50.90	51.00	3	4,015	0.07%
2023/06/28	4	50.28	1.1	51.02	50.00	2.9	4,016	0.07%
2023/06/27	1	50.20	2	50.30	49.80	-1	4,028	-0.02%
2023/06/26	1	50.70	0	0.00	50.70	1	4,067	0.02%
2023/06/21	2	50.70	0	0.00	50.60	2	4,080	0.05%
2023/06/20	7.1	51.13	12	51.15	50.80	-4.9	4,090	-0.12%
2023/06/19	2	49.28	1	49.15	49.10	1	4,065	0.02%
2023/06/16	4	49.83	3	50.13	49.70	1	4,119	0.02%
2023/06/15	2	49.05	0	0.00	48.95	2	4,244	0.05%
2023/06/14	1.1	49.16	5	49.57	49.15	-3.9	4,353	-0.09%
2023/06/13	2.1	48.74	14	48.86	48.85	-11.9	4,403	-0.27%
2023/06/12	5.4	49.43	3	49.12	49.05	2.4	4,454	0.05%
2023/06/09	15	50.15	13	50.25	50.20	2	4,477	0.04%
2023/06/08	9	51.90	0	0.00	51.60	9	4,456	0.20%
2023/06/07	10	51.66	3	52.10	51.60	7	4,466	0.16%
2023/06/06	6	51.67	2	51.60	51.50	4	4,488	0.09%
2023/06/05	15	52.27	3	52.33	52.20	12	4,500	0.27%
2023/06/02	12.1	51.86	0	0.00	51.60	12.1	4,496	0.27%
2023/06/01	7.1	51.27	4	51.40	51.30	3.1	4,507	0.07%
2023/05/31	1	51.10	4	51.50	51.90	-3	4,513	-0.07%
2023/05/30	1	51.00	0	0.00	50.90	1	4,519	0.02%
2023/05/29	1	51.70	6	51.13	51.40	-5	4,508	-0.11%
2023/05/26	6.2	50.10	1	51.10	49.80	5.2	4,499	0.12%
2023/05/25	13	50.80	5	50.78	50.70	8	4,511	0.18%
2023/05/24	2	51.40	5	51.42	51.50	-3	4,524	-0.07%
2023/05/23	0.5	51.56	4	51.28	51.70	-3.5	4,529	-0.08%
2023/05/22	0.6	54.60	4	51.20	51.40	-3.4	4,537	-0.08%
2023/05/19	1.2	50.48	3	51.17	50.30	-1.8	4,549	-0.04%
2023/05/18	9	50.94	15	51.01	51.30	-6	4,626	-0.13%
2023/05/17	3	51.07	5	51.30	51.40	-2	4,653	-0.04%
2023/05/16	3	50.80	5	50.52	51.20	-2	4,642	-0.04%
2023/05/15	3.2	50.13	4	50.15	50.10	-0.8	4,632	-0.02%
2023/05/12	19	48.94	16.6	49.11	49.50	2.4	4,619	0.05%
2023/05/11	5	50.27	8	49.41	48.70	-3	4,590	-0.07%
2023/05/10	11	51.21	13	51.01	51.40	-2	4,522	-0.04%
2023/05/09	24	52.53	42	52.38	51.40	-18	4,495	-0.40%
2023/05/08	6	55.17	13	55.22	55.30	-7	4,395	-0.16%
2023/05/05	31.1	56.01	20	55.74	55.20	11	4,376	0.25%
2023/05/04	58	56.96	59	56.55	57.20	-1	4,337	-0.02%
2023/05/03	23	55.73	28.2	55.89	56.70	-5.2	4,267	-0.12%
2023/05/02	37	56.26	45	56.37	56.70	-8	4,232	-0.19%
2023/04/28	10	54.03	3	53.87	54.30	7	4,102	0.17%
2023/04/27	17.1	53.54	26	54.02	53.40	-8.9	4,082	-0.22%
2023/04/26	14	54.19	9	54.13	54.90	5	4,034	0.12%
2023/04/25	35	53.30	27	53.60	53.80	8	3,945	0.20%
2023/04/24	5	53.18	4	53.10	53.50	1	3,891	0.03%
2023/04/21	27.2	54.42	30	53.75	52.40	-2.9	3,905	-0.07%
2023/04/20	68	55.76	36	55.33	54.90	32	3,803	0.84%
2023/04/19	144	57.71	127.4	57.65	57.00	16.6	3,637	0.46%	大買/大賣/
2023/04/18	76	56.10	66	56.15	54.80	10	3,121	0.32%
2023/04/17	13	54.95	8	54.69	54.60	5	2,928	0.17%
2023/04/14	38	55.28	56.4	54.95	54.90	-18.4	2,932	-0.63%
2023/04/13	38	55.29	38.1	55.10	55.40	-0.1	2,855	0.00%
2023/04/12	56	53.79	59.2	53.96	54.70	-3.2	2,680	-0.12%
2023/04/11	14	52.06	17	52.22	52.40	-3	2,461	-0.12%
2023/04/10	33.9	52.45	24	52.28	51.80	9.9	2,433	0.41%
2023/04/07	59.3	53.64	66.2	53.29	53.40	-6.9	2,341	-0.29%
2023/04/06	12	50.26	21.1	50.33	50.80	-9.1	2,132	-0.42%
2023/03/31	11.2	48.66	6	48.75	48.80	5.2	2,063	0.25%
2023/03/30	23	48.96	30	49.10	48.95	-7	2,061	-0.34%
2023/03/29	1	48.00	0	0.00	47.90	1	2,037	0.05%
2023/03/28	2.1	47.74	0	0.00	47.60	2.1	2,058	0.10%
2023/03/27	12	49.23	4	48.69	48.55	8	2,054	0.39%
2023/03/24	5	48.52	7	48.72	48.75	-2	2,021	-0.10%
2023/03/23	11	49.20	23	49.30	48.70	-12	2,034	-0.59%
2023/03/22	20.1	49.07	18	48.99	48.85	2.1	2,042	0.10%
2023/03/21	22.2	49.65	20	49.55	49.35	2.2	2,072	0.11%
2023/03/20	50.1	49.88	24.1	50.10	50.10	26	2,157	1.20%
2023/03/17	40	48.67	47.1	48.70	49.00	-7.1	2,376	-0.30%
2023/03/16	17	47.96	29.4	48.02	46.95	-12.4	2,416	-0.51%
2023/03/15	19	48.22	13.1	48.63	48.15	5.9	2,400	0.25%
2023/03/14	8	47.15	11	47.48	47.45	-3	2,369	-0.13%
2023/03/13	2	45.83	3.3	45.27	45.80	-1.3	2,359	-0.06%
2023/03/10	12.1	46.63	6	46.46	46.30	6.1	2,495	0.25%
2023/03/09	6	47.98	0.1	48.80	47.50	6	2,496	0.24%
2023/03/08	6	48.77	3.2	48.77	48.70	2.9	2,497	0.11%
2023/03/07	7	48.46	5.1	48.30	48.50	1.9	2,485	0.08%
2023/03/06	25	47.79	21	47.84	48.40	4	2,475	0.16%
2023/03/03	5	47.15	0	47.30	47.00	5	2,466	0.20%
2023/03/02	6	47.54	7	47.05	46.70	-1	2,479	-0.04%
2023/03/01	1	47.35	2	47.75	47.15	-1	2,478	-0.04%
2023/02/24	5.3	48.26	0	0.00	47.50	5.3	2,494	0.21%
2023/02/23	0	0.00	9	48.51	48.50	-9	2,504	-0.36%
2023/02/22	12	47.90	5	47.50	47.45	7	2,554	0.27%
2023/02/21	9	48.09	4	48.10	48.00	5	2,575	0.19%
2023/02/20	1	48.10	2	47.85	48.40	-1	2,713	-0.04%
2023/02/17	9	48.35	2.1	48.18	48.20	6.9	2,936	0.24%
2023/02/16	4.1	48.65	3	48.67	48.05	1.1	2,955	0.04%
2023/02/15	19	47.14	4	47.45	48.05	15	2,918	0.51%
2023/02/13	1	46.00	5	45.45	45.60	-4	2,932	-0.14%
2023/02/10	11	46.64	2	46.05	46.05	9	2,950	0.31%
2023/02/09	0	0.00	6	46.27	46.15	-6	2,949	-0.20%
2023/02/08	0	0.00	33	47.22	47.15	-33	2,978	-1.11%
2023/02/06	5	47.65	4	47.50	47.10	1	2,999	0.03%
2023/02/03	1	47.30	5	47.24	47.05	-4	3,009	-0.13%
2023/02/02	0	47.75	0	0.00	47.35	0	3,022	0.00%
2023/02/01	3	47.82	15	47.36	47.40	-12	3,024	-0.40%
2023/01/31	54	46.76	45.1	46.83	46.85	8.9	3,024	0.29%
2023/01/30	5	45.81	0	46.10	45.80	5	3,020	0.17%
2023/01/17	1	44.60	0	0.00	44.75	1	3,034	0.03%
2023/01/16	0	0.00	1	44.50	44.20	-1	3,039	-0.03%
2023/01/13	0	0.00	1	45.00	44.70	-1	3,045	-0.03%
2023/01/12	4	45.63	5	45.98	45.20	-1	3,078	-0.03%
2023/01/11	8	45.88	7	46.09	46.30	1	3,100	0.03%
2023/01/10	1	47.65	3	47.65	47.10	-2	3,063	-0.07%
2023/01/09	0	0.00	2	47.93	47.85	-2	3,090	-0.06%
2023/01/06	4	47.40	4	47.73	47.70	0	3,093	0.00%
2023/01/05	22	48.60	25.1	48.61	47.65	-3.1	3,123	-0.10%
2023/01/04	8.1	47.57	14.2	47.88	48.10	-6.1	3,098	-0.20%
2023/01/03	1	46.20	0	0.00	46.20	1	3,066	0.03%
2022/12/30	0	0.00	1	46.15	45.40	-1	3,074	-0.03%
2022/12/29	6	45.54	2	45.65	45.35	4	3,110	0.13%
2022/12/28	3	46.30	8	47.01	46.30	-5	3,171	-0.16%
2022/12/27	12	46.95	11	46.62	46.85	1	3,176	0.03%
2022/12/26	9.1	46.58	8	45.99	46.85	1.1	3,175	0.03%
2022/12/23	7	44.83	0	0.00	45.15	7	3,146	0.22%
2022/12/22	9	44.82	11	44.97	45.05	-2	3,189	-0.06%
2022/12/21	3	44.90	2.1	44.35	44.30	0.9	3,228	0.03%
2022/12/20	6	45.74	5	46.91	44.50	1	3,250	0.03%
2022/12/19	5	46.70	6	46.95	46.20	-1	3,286	-0.03%
2022/12/16	1	47.80	7.2	47.97	47.70	-6.2	3,309	-0.19%
2022/12/15	14.2	48.82	7	48.58	48.80	7.2	3,304	0.22%
2022/12/14	10	48.09	10	48.15	48.70	0	3,301	0.00%
2022/12/13	8	48.45	13.3	48.27	47.80	-5.3	3,281	-0.16%
2022/12/12	35	50.39	35	50.15	49.15	0	3,254	0.00%
2022/12/09	106.4	50.71	98	51.16	49.70	8.4	3,136	0.27%	大買/
2022/12/08	65	48.64	68	48.87	48.20	-3	2,828	-0.11%
2022/12/07	1	47.15	6	47.63	47.45	-5	2,731	-0.18%
2022/12/06	8	48.12	5	47.98	47.30	3	2,718	0.11%
2022/12/05	2	48.70	9	48.33	48.25	-7	2,758	-0.25%
2022/12/02	14	48.27	36	48.21	48.55	-22	2,755	-0.80%
2022/12/01	22	46.62	7	47.06	46.50	15	2,629	0.57%
2022/11/30	9	46.73	4	46.55	46.65	5	2,665	0.19%
2022/11/29	6	45.57	3	45.48	45.90	3	2,696	0.11%
2022/11/28	2	45.38	2	45.70	45.45	0	2,770	0.00%
2022/11/25	3	46.12	8.1	46.56	45.60	-5.1	2,853	-0.18%
2022/11/24	5	46.03	1	46.05	46.40	4	2,899	0.14%
2022/11/23	2	45.13	2	45.43	45.25	0	3,180	0.00%
2022/11/22	3	45.80	1	45.55	45.20	2	3,321	0.06%
2022/11/21	5.1	46.10	4	46.11	45.95	1.1	3,409	0.03%
2022/11/18	14	46.68	15	47.29	45.95	-1	3,457	-0.03%
2022/11/17	2	46.50	2	46.60	47.10	0	3,427	0.00%
2022/11/16	26	47.34	89	46.92	47.20	-63	3,435	-1.83%
2022/11/15	104.2	47.32	48	46.34	47.95	56.2	3,462	1.62%	大買/
2022/11/14	9	43.27	6	43.08	43.70	3	3,487	0.09%
2022/11/11	14	43.28	7	43.54	42.45	7	3,660	0.19%
2022/11/10	5	43.26	16	42.17	42.65	-11	3,812	-0.29%
2022/11/09	7	43.65	3	43.18	43.25	4	3,903	0.10%
2022/11/08	6	44.33	7	44.11	43.75	-1	3,919	-0.03%
2022/11/07	3	44.58	5	44.60	44.35	-2	3,933	-0.05%
2022/11/04	10	44.64	11	44.15	44.65	-1	4,022	-0.02%
2022/11/03	3	43.18	2	43.33	43.45	1	4,069	0.02%
2022/11/01	1	42.40	10	42.55	42.80	-9	4,405	-0.20%
2022/10/31	7	42.41	1	42.90	41.95	6	4,427	0.14%
2022/10/28	22	42.61	24	42.53	42.65	-2	4,475	-0.04%
2022/10/27	2	41.48	1	41.10	42.25	1	4,502	0.02%
2022/10/26	2	40.75	2	40.90	40.55	0	4,549	0.00%
2022/10/25	10	41.38	0	0.00	40.95	10	4,623	0.22%
2022/10/24	2	42.90	3	42.67	42.10	-1	4,802	-0.02%
2022/10/21	2	43.03	1	43.35	42.00	1	4,892	0.02%
2022/10/20	26	43.08	23	43.85	43.25	3	4,944	0.06%
2022/10/19	11	44.39	13	44.00	43.80	-2	4,975	-0.04%
2022/10/18	5	43.40	1	42.70	43.40	4	5,146	0.08%
2022/10/17	4	41.76	4	41.14	42.50	0	5,238	0.00%
2022/10/14	1	43.75	1	43.60	43.40	0	5,245	0.00%
2022/10/13	0.1	44.45	8	41.90	41.90	-7.9	5,270	-0.15%
2022/10/12	15	44.33	15	44.29	44.60	0	5,333	0.00%
2022/10/11	8	44.68	2	43.70	43.40	6	5,346	0.11%
2022/10/07	1	45.05	1.1	45.45	45.55	-0.1	5,376	0.00%
2022/10/06	4	46.00	5.4	45.94	45.70	-1.4	5,453	-0.03%
2022/10/05	10	46.08	10	46.38	45.95	0	5,471	0.00%
2022/10/04	3	44.17	2	44.30	45.40	1	5,536	0.02%
2022/10/03	2	43.48	1	43.20	43.20	1	5,586	0.02%
2022/09/30	2	42.33	4	42.81	44.00	-2	5,654	-0.04%
2022/09/29	3	44.05	0	0.00	43.70	3	5,784	0.05%
2022/09/28	4	46.08	9	45.17	44.20	-5	5,996	-0.08%
2022/09/27	7	47.09	2	46.95	47.30	5	6,633	0.08%
2022/09/26	10.5	47.85	13.7	47.73	47.40	-3.2	6,909	-0.05%
2022/09/23	2	50.50	5.1	51.38	50.60	-3.1	7,174	-0.04%
2022/09/22	4.3	53.09	4	52.98	53.10	0.3	7,381	0.00%
2022/09/21	5	53.50	7	54.09	53.00	-2	7,651	-0.03%
2022/09/20	2.1	54.91	1	55.00	54.60	1.1	8,209	0.01%
2022/09/19	9	55.12	6	55.05	54.40	3	8,494	0.04%
2022/09/16	33	55.10	33	55.54	55.60	0	8,558	0.00%
2022/09/15	10	55.33	19	54.86	54.50	-9	8,572	-0.10%
2022/09/14	20.2	56.41	12	56.09	56.00	8.2	8,637	0.09%
2022/09/13	9	57.43	15.1	57.49	57.60	-6.1	8,595	-0.07%
2022/09/12	22	57.04	8	57.01	57.50	14	8,605	0.16%
2022/09/08	4.4	54.90	8	54.72	55.00	-3.7	8,590	-0.04%
2022/09/07	21	53.29	8	53.29	53.60	13	8,579	0.15%
2022/09/06	2	54.60	7.4	54.01	53.20	-5.4	8,599	-0.06%
2022/09/05	10	56.53	9	56.11	55.70	1	8,573	0.01%
2022/09/02	29	57.67	22	57.28	57.10	7	8,538	0.08%
2022/09/01	23	58.25	34	57.83	57.50	-11	8,466	-0.13%
2022/08/31	10.4	57.88	17.1	57.86	57.90	-6.7	8,385	-0.08%
2022/08/30	103	58.80	83.1	58.46	57.80	19.9	8,364	0.24%	大買/
2022/08/29	37.1	58.32	50	57.78	57.30	-12.9	8,096	-0.16%
2022/08/26	19	57.38	14	57.46	58.30	5	8,035	0.06%
2022/08/25	26	56.70	7.1	56.39	57.40	18.9	7,976	0.24%
2022/08/24	10.3	55.65	12	55.26	55.20	-1.8	7,938	-0.02%
2022/08/23	10	56.23	9.3	56.31	56.30	0.7	7,911	0.01%
2022/08/22	40.1	57.93	39.3	57.51	56.10	0.8	7,900	0.01%
2022/08/19	75	57.87	32	57.44	57.60	43	7,749	0.55%
2022/08/18	15.1	57.88	55	57.91	58.90	-39.9	7,514	-0.53%
2022/08/17	65	56.47	62.2	56.69	55.80	2.8	7,316	0.04%
2022/08/16	24	55.57	24	55.78	54.80	0	7,145	0.00%
2022/08/15	20	54.66	30	54.65	54.80	-10	7,037	-0.14%
2022/08/12	11	54.19	10.1	53.93	54.20	0.9	7,014	0.01%
2022/08/11	24	55.07	17	55.70	54.40	7	7,033	0.10%
2022/08/10	17	54.72	23	54.85	54.30	-6	6,994	-0.09%
2022/08/09	29	54.93	33	55.21	54.40	-4	7,076	-0.06%
2022/08/08	31	53.75	28.1	52.87	54.00	2.9	6,895	0.04%
2022/08/05	5	50.32	6	50.73	51.50	-1	6,853	-0.02%
2022/08/04	13	49.52	4.5	50.64	49.40	8.5	6,865	0.12%
2022/08/03	4.1	51.76	19	51.28	50.90	-14.9	6,874	-0.22%
2022/08/02	31.1	53.79	11	53.83	53.30	20.1	6,852	0.29%
2022/08/01	42	55.55	24	55.76	55.60	18	6,840	0.26%
2022/07/29	65	55.44	50	55.26	55.00	15	6,769	0.22%
2022/07/28	17	53.88	51.2	53.71	53.80	-34.2	6,613	-0.52%
2022/07/27	15.3	53.75	13.1	53.89	54.00	2.2	6,560	0.03%
2022/07/26	16	54.48	19	54.58	53.60	-3	6,546	-0.05%
2022/07/25	85	55.27	50.1	55.55	54.10	34.9	6,606	0.53%
2022/07/22	47	53.25	57	53.45	53.50	-10	6,607	-0.15%
2022/07/21	17	51.77	20.1	51.91	52.30	-3.1	6,589	-0.05%
2022/07/20	17	51.98	9	52.10	52.00	8	6,665	0.12%
2022/07/19	7	51.87	14.1	52.22	51.70	-7.1	6,737	-0.11%
2022/07/18	21	51.17	13.3	51.25	51.20	7.7	6,766	0.11%
2022/07/15	3	49.90	13.2	49.87	51.00	-10.2	6,901	-0.15%
2022/07/14	29	49.13	28.1	49.26	49.95	1	7,064	0.01%
2022/07/13	21	49.14	18.1	49.03	48.40	2.9	7,220	0.04%
2022/07/12	20.3	49.87	25.4	49.11	48.30	-5.1	7,380	-0.07%
2022/07/11	15.1	52.42	16.3	52.32	53.10	-1.3	7,515	-0.02%
2022/07/08	9.2	52.80	12.3	52.89	53.30	-3.1	7,695	-0.04%
2022/07/07	39.1	52.34	24.1	52.43	52.40	15.1	8,006	0.19%
2022/07/06	112.8	54.56	139	54.51	53.00	-26.2	8,458	-0.31%	大買/大賣/
2022/07/05	265.1	57.75	266.4	58.02	57.00	-1.3	8,739	-0.02%	大買/大賣/
2022/07/04	136.3	54.37	129.1	54.63	55.30	7.2	8,229	0.09%	大買/大賣/
2022/07/01	130.1	53.15	71	54.16	52.90	59	8,150	0.72%	大買/
2022/06/30	67	54.36	77	54.14	54.20	-10	8,182	-0.12%
2022/06/29	83.2	54.30	83	54.30	54.00	0.2	8,032	0.00%
2022/06/28	162.6	53.90	174.1	53.81	55.00	-11.5	7,956	-0.14%	大買/大賣/
2022/06/27	40.1	51.36	79	51.10	52.80	-38.9	7,575	-0.51%
2022/06/24	30	46.07	32.1	46.09	48.00	-2.1	7,364	-0.03%
2022/06/23	10.1	44.07	5	43.67	43.65	5.1	7,410	0.07%
2022/06/22	38	45.92	27	45.72	44.50	11	7,594	0.15%
2022/06/21	2	44.00	0	0.00	44.05	2	7,840	0.03%
2022/06/20	2	43.85	1	43.15	42.95	1	7,980	0.01%
2022/06/17	8	45.01	6	44.89	44.90	2	8,193	0.02%
2022/06/16	2	46.90	10	47.02	45.65	-8	8,489	-0.09%
2022/06/15	10	48.04	13	48.15	47.05	-3	8,820	-0.03%
2022/06/14	8	48.15	3	48.15	48.15	5	9,858	0.05%
2022/06/13	8.1	49.79	3	49.25	49.20	5.1	10,434	0.05%
2022/06/10	5	50.98	7	51.21	51.30	-2	11,246	-0.02%
2022/06/09	6	51.58	1.1	51.58	51.60	4.9	11,682	0.04%
2022/06/08	15	51.72	14	50.96	51.20	1	12,280	0.01%
2022/06/07	4	52.43	13	52.52	52.60	-9	13,295	-0.07%
2022/06/06	22.1	55.02	44	54.85	53.40	-21.9	13,536	-0.16%
2022/06/02	23	53.65	13.1	53.40	53.10	9.9	13,631	0.07%
2022/06/01	39	53.71	11	53.69	53.60	28	13,792	0.20%
2022/05/31	7	52.40	5	52.72	52.70	2	14,139	0.01%
2022/05/30	20.1	52.15	11.2	52.04	52.60	8.9	14,536	0.06%
2022/05/27	15	50.40	17	50.53	50.50	-2	14,718	-0.01%
2022/05/26	1.1	49.97	0	0.00	49.20	1.1	14,744	0.01%
2022/05/25	3	50.40	3	50.50	50.50	0	14,748	0.00%
2022/05/24	16	51.00	15	51.05	50.30	1	14,858	0.01%
2022/05/23	11	51.56	4	51.28	51.30	7	14,837	0.05%
2022/05/20	11	51.78	10.1	51.74	51.30	1	14,847	0.01%
2022/05/19	18.1	51.21	17	51.62	51.40	1.1	14,838	0.01%
2022/05/18	4	52.68	10	53.11	53.20	-6	14,793	-0.04%
2022/05/17	62	53.81	63	53.61	52.90	-1	14,753	-0.01%
2022/05/16	24	53.81	16	53.21	52.50	8	14,596	0.06%
2022/05/13	28	53.14	25	52.44	53.80	3	14,551	0.02%
2022/05/12	19	52.72	10	54.64	52.00	9	14,510	0.06%
2022/05/11	26	56.02	34	55.76	54.80	-8	14,555	-0.05%
2022/05/10	8	54.93	14.1	54.84	55.00	-6	14,508	-0.04%
2022/05/09	25.1	57.53	21	56.23	55.60	4.1	14,522	0.03%
2022/05/06	14	59.24	19	59.12	59.60	-5	14,529	-0.03%
2022/05/05	3	60.60	3	60.17	59.90	0	14,584	0.00%
2022/05/04	1.1	59.59	9	59.71	59.20	-8	14,581	-0.05%
2022/05/03	12	61.14	16	61.04	60.40	-4	14,614	-0.03%
2022/04/29	46	62.07	46	61.96	61.30	0	14,653	0.00%
2022/04/28	48	59.49	47	60.43	61.60	1	14,737	0.01%
2022/04/27	24.1	56.91	24.1	57.04	58.90	0	14,573	0.00%
2022/04/26	33	59.42	32.1	59.56	59.10	1	14,544	0.01%
2022/04/25	16.1	59.59	31.2	59.72	58.10	-15.2	14,483	-0.10%
2022/04/22	26	62.25	62	62.15	61.10	-36	14,501	-0.25%
2022/04/21	35	63.96	37	64.50	63.40	-2	14,805	-0.01%
2022/04/20	61	65.04	64	64.91	64.50	-3	14,920	-0.02%
2022/04/19	100	63.80	108	64.22	64.60	-8	15,211	-0.05%	大賣/
2022/04/18	65	64.17	117.1	64.29	64.10	-52.1	15,472	-0.34%	大賣/
2022/04/15	69	64.29	67.1	64.30	63.00	1.9	15,402	0.01%
2022/04/14	119	64.58	100	64.95	63.90	19	15,222	0.12%	大買/
2022/04/13	143	65.30	143	65.18	65.90	0	15,091	0.00%	大買/大賣/
2022/04/12	267	65.05	188.1	64.22	66.50	78.9	15,142	0.52%	大買/大賣/
2022/04/11	217	63.51	193	62.96	63.20	24	14,737	0.16%	大買/大賣/
2022/04/08	31	60.64	31	61.03	61.60	0	14,279	0.00%
2022/04/07	71.3	62.46	98	60.84	59.40	-26.7	14,143	-0.19%
2022/04/06	85	63.46	73	63.49	63.80	12	13,976	0.09%
2022/04/01	28	61.56	26	61.44	61.50	2	13,647	0.01%
2022/03/31	60	62.09	86	61.78	61.50	-26	13,578	-0.19%
2022/03/30	50.1	61.88	33	61.86	60.50	17.1	13,426	0.13%
2022/03/29	42	59.66	46.4	59.88	60.50	-4.4	13,402	-0.03%
2022/03/28	44.1	60.02	46.1	59.85	60.60	-2	13,408	-0.01%
2022/03/25	54.4	61.23	74	61.49	59.80	-19.6	13,358	-0.15%
2022/03/24	158.1	64.70	180	64.00	63.30	-21.9	13,456	-0.16%	大買/大賣/
2022/03/23	41	63.39	27.1	63.45	63.00	13.9	13,215	0.10%
2022/03/22	130	64.52	140.1	63.73	62.90	-10.1	13,155	-0.08%	大買/大賣/
2022/03/21	142	64.19	144	63.63	62.30	-2	13,130	-0.02%	大買/大賣/
2022/03/18	136.1	62.71	115	62.63	61.70	21.1	13,246	0.16%	大買/大賣/
2022/03/17	392.1	63.62	326	63.14	63.20	66.1	13,103	0.50%	大買/大賣/
2022/03/16	121	59.94	186.2	60.25	62.50	-65.2	12,201	-0.53%	大買/大賣/
2022/03/15	351.1	60.10	432.1	59.59	56.90	-81	11,699	-0.69%	大買/大賣/
2022/03/14	283.1	59.29	282.2	59.07	58.90	0.9	10,877	0.01%	大買/大賣/
2022/03/11	336	58.26	250	57.94	59.90	86	10,458	0.82%	大買/大賣/
2022/03/10	621.1	58.44	616.1	58.02	56.70	5	9,968	0.05%	大買/大賣/
2022/03/09	174	54.11	191.7	55.89	56.80	-17.7	9,155	-0.19%	大買/大賣/
2022/03/08	134.1	52.16	120	52.25	51.70	14.1	8,889	0.16%	大買/大賣/
2022/03/07	71.2	53.62	68.1	53.68	51.80	3.1	8,706	0.04%
2022/03/04	181	54.49	183.1	54.32	54.20	-2.1	8,506	-0.02%	大買/大賣/
2022/03/03	164.7	53.39	167.1	53.70	54.20	-2.5	8,153	-0.03%	大買/大賣/
2022/03/02	41.3	51.22	34.2	51.49	50.60	7.1	7,751	0.09%
2022/03/01	6	49.43	8	49.58	49.15	-2	7,552	-0.03%
2022/02/25	13	48.18	13	48.12	48.35	0	7,561	0.00%
2022/02/24	34	48.53	30	48.93	47.35	4	7,595	0.05%
2022/02/23	4	47.93	5	48.02	47.90	-1	7,494	-0.01%
2022/02/22	2	46.85	2	47.25	46.85	0	7,496	0.00%
2022/02/21	2	47.55	1	47.60	48.50	1	7,516	0.01%
2022/02/18	5	47.94	1	48.30	48.10	4	7,515	0.05%
2022/02/17	2	48.95	5	48.92	48.50	-3	7,532	-0.04%
2022/02/16	9	48.70	2	48.75	48.65	7	7,569	0.09%
2022/02/15	3	47.72	8	47.73	47.50	-5	7,729	-0.06%
2022/02/14	9.2	48.19	3	48.63	47.65	6.2	7,855	0.08%
2022/02/11	26	50.09	24	50.30	49.80	2	7,857	0.03%
2022/02/10	3	48.93	4	48.93	48.95	-1	7,867	-0.01%
2022/02/09	5	49.04	3	49.28	49.50	2	7,888	0.03%
2022/02/08	6	48.48	9	47.76	49.10	-3	7,908	-0.04%
2022/02/07	19	46.16	16	45.97	46.40	3	7,978	0.04%
2022/01/26	1	46.95	7	47.11	47.45	-6	8,030	-0.07%
2022/01/25	37	49.64	40	49.40	47.60	-3	8,424	-0.04%
2022/01/24	31	50.59	8	49.93	49.70	23	8,670	0.27%
2022/01/21	191	53.42	210	53.45	52.00	-19	8,955	-0.21%	大買/大賣/
2022/01/20	48	52.56	43	52.42	52.30	5	9,032	0.06%
2022/01/19	72	52.58	74	52.17	51.90	-2	9,076	-0.02%
2022/01/18	18	53.01	13	53.31	52.10	5	9,076	0.06%
2022/01/17	54	52.74	81	52.96	53.40	-27	9,151	-0.30%
2022/01/14	285.1	55.08	274.2	54.57	53.20	10.9	9,109	0.12%	大買/大賣/
2022/01/13	75	55.15	69.1	54.43	53.80	5.9	8,806	0.07%
2022/01/12	177	54.33	195	53.73	56.90	-18	8,657	-0.21%	大買/大賣/
2022/01/11	189	54.19	188	54.88	55.80	1	8,421	0.01%	大買/大賣/
2022/01/10	27	50.61	42	50.94	50.80	-15	8,387	-0.18%
2022/01/07	24	49.67	31.3	49.94	48.75	-7.3	8,596	-0.08%
2022/01/06	27	51.00	16.5	51.72	50.60	10.5	8,989	0.12%
2022/01/05	291.3	54.50	309.5	54.42	52.90	-18.2	9,010	-0.20%	大買/大賣/
2022/01/04	51.7	51.80	61.4	51.54	52.30	-9.7	8,630	-0.11%
2022/01/03	47	50.22	38	50.02	50.00	9	8,443	0.11%
2021/12/30	8.2	49.20	7.5	49.31	49.50	0.7	8,383	0.01%
2021/12/29	34	49.69	33.2	49.59	49.65	0.8	8,401	0.01%
2021/12/28	14.3	48.53	14	48.06	48.00	0.3	8,393	0.00%
2021/12/27	7	48.79	5	49.11	49.00	2	8,667	0.02%
2021/12/24	15.4	49.34	13	49.18	48.85	2.4	8,932	0.03%
2021/12/23	54	50.76	62	50.78	50.20	-8	8,908	-0.09%
2021/12/22	32	48.83	20	48.62	49.30	12	8,773	0.14%
2021/12/21	49	47.36	49.1	47.51	48.00	-0.1	8,735	0.00%
2021/12/20	131	50.20	118	50.15	48.30	13	8,667	0.15%	大買/大賣/
2021/12/17	19.1	48.49	44.2	48.43	48.00	-25.1	8,355	-0.30%
2021/12/16	31	47.93	21	48.19	48.35	10	8,261	0.12%
2021/12/15	43	47.73	51	47.84	47.50	-8	8,230	-0.10%
2021/12/14	132.7	48.22	101.1	48.30	47.55	31.6	8,123	0.39%	大買/大賣/
2021/12/13	58	45.68	51	46.01	46.50	7	7,652	0.09%
2021/12/10	55.1	44.48	65	44.68	45.00	-9.9	7,443	-0.13%
2021/12/09	25	43.91	67	44.29	44.05	-42	7,265	-0.58%
2021/12/08	2	42.70	10	43.31	43.20	-8	7,182	-0.11%
2021/12/07	33	43.60	23	44.12	42.95	10	7,162	0.14%
2021/12/06	30	43.73	24	44.11	43.40	6	7,134	0.08%
2021/12/03	70	44.21	54	44.43	42.95	16	7,016	0.23%
2021/12/02	3	41.18	4.1	41.50	41.50	-1.1	6,772	-0.02%
2021/12/01	12	41.50	15	41.60	42.30	-3	6,762	-0.04%
2021/11/30	6	41.76	3	42.07	41.80	3	6,762	0.04%
2021/11/29	1	39.85	0.1	39.40	40.85	0.9	6,756	0.01%
2021/11/26	3	41.33	1	42.05	41.10	2	6,732	0.03%
2021/11/25	7	42.53	1	42.50	42.50	6	6,735	0.09%
2021/11/24	11	43.56	12	43.63	43.20	-1	6,774	-0.01%
2021/11/23	18	43.52	28	43.06	42.75	-10	6,740	-0.15%
2021/11/22	2	42.53	1	42.30	42.40	1	6,683	0.01%
2021/11/19	5	41.60	2	41.70	41.15	3	6,672	0.04%
2021/11/18	3	41.33	1	41.50	41.45	2	6,657	0.03%
2021/11/17	13	42.90	25	42.63	42.40	-12	6,618	-0.18%
2021/11/16	6	42.37	2	42.48	42.10	4	6,619	0.06%
2021/11/15	6	42.67	6	42.31	42.10	0	6,597	0.00%
2021/11/12	60	43.15	84	43.15	42.00	-24	6,545	-0.37%
2021/11/11	55	47.13	29	46.75	45.90	26	6,384	0.41%
2021/11/10	6	45.61	5	45.43	45.45	1	6,263	0.02%
2021/11/09	31	46.35	25	46.83	46.45	6	6,229	0.10%
2021/11/08	6	46.46	5	46.66	45.40	1	6,130	0.02%
2021/11/05	4	45.93	12	46.67	45.65	-8	6,108	-0.13%
2021/11/04	36	47.13	23.5	47.25	46.85	12.5	6,054	0.21%
2021/11/03	24	46.98	37	47.69	46.35	-13	5,922	-0.22%
2021/11/02	68.2	49.13	42	49.14	48.35	26.2	5,792	0.45%
2021/11/01	21.4	48.64	43	49.06	49.70	-21.6	5,363	-0.40%
2021/10/29	152	46.41	122	45.93	45.20	30	5,080	0.59%	大買/大賣/
2021/10/28	102	45.46	110	47.90	48.40	-8	4,708	-0.17%	大買/大賣/
2021/10/27	18	43.37	32	42.88	44.00	-14	4,418	-0.32%
2021/10/26	20	42.36	7	42.06	41.80	13	4,331	0.30%
2021/10/25	64	44.91	59	44.02	43.60	5	4,267	0.12%
2021/10/22	24	43.14	22	43.48	43.20	2	4,148	0.05%
2021/10/21	27	43.07	41	42.77	42.50	-14	4,098	-0.34%
2021/10/20	28	44.41	18.1	44.18	43.25	9.9	4,007	0.25%
2021/10/19	72	43.55	81	43.59	44.70	-9	3,860	-0.23%
2021/10/18	348.2	43.60	339	44.60	44.60	9.2	3,596	0.25%	大買/大賣/
2021/10/15	66	41.24	91	41.55	42.90	-25	3,142	-0.80%
2021/10/14	151	38.52	135	38.16	39.00	16	2,825	0.57%	大買/大賣/
2021/10/13	7	36.67	13	35.91	37.60	-6	2,452	-0.24%
2021/10/12	7	35.14	15	34.69	34.20	-8	2,351	-0.34%
2021/10/08	2	33.50	2	34.00	34.00	0	2,293	0.00%
2021/10/07	0	0.00	1	33.60	33.55	-1	2,287	-0.04%
2021/10/06	15	33.84	11	33.70	33.20	4	2,277	0.18%
2021/10/05	15	32.66	51.6	32.94	33.80	-36.6	2,233	-1.64%
2021/10/04	125.3	35.26	117	34.69	34.40	8.3	2,200	0.38%	大買/大賣/
2021/10/01	52.3	36.19	99.1	36.42	36.50	-46.8	1,906	-2.45%
2021/09/30	45	32.60	4	33.16	33.60	41	1,626	2.52%
2021/09/29	13	33.57	12	33.81	32.40	1	1,612	0.06%
2021/09/28	31	33.26	19.1	33.27	33.30	11.9	1,599	0.74%
2021/09/27	11	31.98	5	32.33	32.20	6	1,559	0.38%
2021/09/24	4	30.83	4	31.06	31.15	0	1,554	0.00%
2021/09/23	33	31.19	3	31.00	30.60	30	1,641	1.83%
2021/09/22	5	30.37	2	31.00	30.30	3	1,637	0.18%
2021/09/17	3.1	35.47	1.1	36.55	33.15	2	1,595	0.13%
2021/09/15	0	0.00	1	35.65	35.85	-1	1,549	-0.06%
2021/09/14	3	36.42	1	36.80	36.15	2	1,669	0.12%
2021/09/13	7.1	37.75	7.1	38.40	37.05	0.1	1,712	0.00%
2021/09/10	2	36.40	0	0.00	36.60	2	1,725	0.12%
2021/09/09	0	0.00	1	35.45	35.90	-1	1,792	-0.06%
2021/09/08	1	36.20	0	0.00	35.55	1	2,143	0.05%
2021/09/07	0	36.30	0	0.00	36.35	0	2,240	0.00%
2021/09/06	1	38.24	2	37.95	36.80	-1	2,289	-0.04%
2021/09/03	1	38.35	1	38.70	38.45	0	2,358	0.00%
2021/09/02	2	39.03	0	0.00	38.35	2	2,431	0.08%
2021/09/01	0	0.00	1	39.70	39.55	-1	2,430	-0.04%
2021/08/31	3	39.37	3	39.52	39.40	0	2,439	0.00%
2021/08/30	3	40.15	7	40.29	40.05	-4	2,433	-0.17%
2021/08/27	5	38.96	15	38.28	38.05	-10	2,383	-0.42%
2021/08/26	9	37.70	0	0.00	37.50	9	2,371	0.38%
2021/08/25	2	37.85	6	38.14	38.20	-4	2,411	-0.17%
2021/08/24	3	36.60	1	36.75	36.65	2	2,438	0.08%
2021/08/23	0	0.00	4	37.14	37.80	-4	2,467	-0.16%
2021/08/20	13	36.98	8.2	36.83	36.05	4.8	2,490	0.19%
2021/08/19	3	36.33	2	37.38	35.65	1	2,512	0.04%
2021/08/17	1.2	37.42	0	0.00	36.50	1.2	2,599	0.05%
2021/08/16	2	37.05	0	0.00	37.30	2	2,652	0.08%
2021/08/13	6	39.62	2	40.35	39.10	4	2,735	0.15%
2021/08/12	3	39.82	4	39.99	40.35	-1	2,952	-0.03%
2021/08/11	2	39.65	1	39.80	39.50	1	3,038	0.03%
2021/08/10	0.1	42.82	5	43.14	41.50	-4.9	3,096	-0.16%
2021/08/09	1	43.90	1	43.80	43.80	0	3,146	0.00%
2021/08/06	2	45.05	3	45.43	45.00	-1	3,326	-0.03%
2021/08/05	4	46.00	5	45.96	45.55	-1	3,476	-0.03%
2021/08/04	14	46.42	6	46.63	46.55	8	3,521	0.23%
2021/08/03	0	0.00	2	45.90	45.30	-2	3,525	-0.06%
2021/08/02	0	0.00	1	45.20	45.45	-1	3,530	-0.03%
2021/07/30	2	45.03	1	45.20	44.80	1	3,539	0.03%
2021/07/29	1	45.60	1	45.50	45.40	0	3,617	0.00%
2021/07/28	3	46.23	4	46.21	45.10	-1	3,641	-0.03%
2021/07/27	2	47.55	3.1	47.13	46.25	-1.1	3,679	-0.03%
2021/07/26	13.1	47.73	16	47.98	47.10	-3	3,679	-0.08%
2021/07/23	1	46.20	0.6	45.94	45.90	0.4	3,655	0.01%
2021/07/22	2	46.55	1	46.85	45.80	1	3,655	0.03%
2021/07/21	0	0.00	4.1	46.91	45.85	-4.1	3,660	-0.11%
2021/07/20	5.4	47.67	2	47.33	47.50	3.4	3,657	0.09%
2021/07/19	22	48.68	22.1	48.27	48.85	-0.1	3,653	0.00%
2021/07/16	15	46.87	12	46.53	46.00	3	3,612	0.08%
2021/07/15	4	45.40	0	0.00	45.30	4	3,631	0.11%
2021/07/14	2	44.73	2	44.73	44.25	0	3,647	0.00%
2021/07/13	0	0.00	2	45.55	45.05	-2	3,670	-0.05%
2021/07/12	0	0.00	2	47.40	47.05	-2	3,707	-0.05%
2021/07/09	4	46.76	2	47.28	46.50	2	3,729	0.05%
2021/07/08	4	46.23	3	46.80	46.60	1	3,871	0.03%
2021/07/07	1	46.95	0	0.00	46.00	1	4,406	0.02%
2021/07/06	3	47.25	1	47.05	47.05	2	4,432	0.05%
2021/07/05	4.1	47.43	11	47.16	48.00	-6.9	4,455	-0.15%
2021/07/02	4	49.05	5	48.64	48.55	-1	4,506	-0.02%
2021/07/01	7	49.16	7	49.70	48.55	0	4,568	0.00%
2021/06/30	26	51.12	31	50.54	49.45	-5	4,572	-0.11%
2021/06/29	5	48.63	4	49.04	48.40	1	4,502	0.02%
2021/06/28	10	48.76	2	48.73	48.30	8	4,516	0.18%
2021/06/25	5	49.84	1	49.90	49.30	4	4,538	0.09%
2021/06/24	4	50.38	6	50.53	50.10	-2	4,600	-0.04%
2021/06/23	31	50.92	32	50.87	50.50	-1	4,600	-0.02%
2021/06/22	9	49.49	14	50.40	48.15	-5	4,534	-0.11%
2021/06/21	15	50.21	15	50.32	49.50	0	4,525	0.00%
2021/06/18	8	49.33	9.1	49.35	51.80	-1.1	4,572	-0.02%
2021/06/17	143.1	50.48	128	50.41	50.40	15.1	4,853	0.31%	大買/大賣/
2021/06/16	4	47.61	12	48.94	50.10	-8	4,630	-0.17%
2021/06/15	9	45.88	4	45.58	45.55	5	4,610	0.11%
2021/06/11	13	45.00	22	44.75	44.15	-9	4,610	-0.19%
2021/06/10	25	46.70	14	46.72	46.80	11	4,593	0.24%
2021/06/09	1	45.15	2	44.75	44.00	-1	4,684	-0.02%
2021/06/08	3	44.87	2	45.28	44.75	1	4,846	0.02%
2021/06/07	0.3	45.04	0	0.00	43.90	0.3	4,931	0.01%
2021/06/04	3	44.87	3	44.73	44.70	0	5,116	0.00%
2021/06/03	2	46.00	2	46.30	45.90	0	5,128	0.00%
2021/06/02	13	46.33	9	46.04	45.50	4	5,146	0.08%
2021/06/01	5	47.19	5	47.00	47.20	0	5,136	0.00%
2021/05/31	2	45.65	3	45.85	45.70	-1	5,150	-0.02%
2021/05/28	1	45.10	3	45.33	45.00	-2	5,263	-0.04%
2021/05/27	1	44.90	4	44.64	45.10	-3	5,266	-0.06%
2021/05/26	8	43.90	6	43.38	43.75	2	5,269	0.04%
2021/05/25	21	44.44	21	44.31	43.80	0	5,298	0.00%
2021/05/24	5	42.53	6	42.88	43.15	-1	5,389	-0.02%
2021/05/21	25	42.40	17	42.51	41.95	8	5,356	0.15%
2021/05/20	29	45.29	17	45.36	42.20	12	5,331	0.23%
2021/05/19	12	43.63	18	43.14	45.40	-6	5,201	-0.12%
2021/05/18	7	39.57	4.8	40.28	41.30	2.2	5,140	0.04%
2021/05/17	10	38.13	9.1	38.88	37.55	0.9	5,103	0.02%
2021/05/14	61.1	44.26	58	43.93	41.70	3.1	5,068	0.06%
2021/05/13	6	42.71	1.1	43.00	42.15	4.9	4,928	0.10%
2021/05/12	12	51.18	7.2	49.82	46.80	4.8	4,954	0.10%
2021/05/11	1	56.00	12	55.41	52.00	-11	4,956	-0.22%
2021/05/10	1	57.60	2	57.80	57.70	-1	4,977	-0.02%
2021/05/07	0	0.00	1	57.30	57.60	-1	5,010	-0.02%
2021/05/06	16	57.56	15	57.08	56.40	1	5,038	0.02%
2021/05/05	3	56.73	5	57.38	55.80	-2	4,987	-0.04%
2021/05/04	2	57.50	6.2	58.98	57.80	-4.2	5,010	-0.08%
2021/05/03	24	63.67	23	63.54	61.20	1	5,033	0.02%
2021/04/29	1	61.80	10	61.95	63.00	-9	5,197	-0.17%
2021/04/28	2.1	62.76	3	63.27	62.50	-0.9	5,278	-0.02%
2021/04/27	4	63.18	5	63.62	63.40	-1	5,366	-0.02%
2021/04/26	2	62.65	1	63.10	63.20	1	5,481	0.02%
2021/04/23	14	63.46	3	63.23	62.90	11	5,517	0.20%
2021/04/22	14.1	63.40	14.1	63.72	62.30	0	5,531	0.00%
2021/04/21	52.1	65.81	29	65.13	65.00	23.1	5,540	0.42%
2021/04/20	13	66.49	13	66.79	66.10	0	5,547	0.00%
2021/04/19	3	66.83	1	67.00	66.30	2	5,629	0.04%
2021/04/16	14	68.32	14	68.35	67.90	0	5,773	0.00%
2021/04/15	20.1	66.98	24	67.23	67.30	-4	6,029	-0.07%
2021/04/14	39	67.58	36	66.78	66.40	3	6,342	0.05%
2021/04/13	116.1	69.13	130.5	70.17	68.50	-14.3	6,342	-0.23%	大買/大賣/
2021/04/12	4	66.30	6	65.95	66.00	-2	5,884	-0.03%
2021/04/09	10	65.24	4	65.35	65.10	6	5,958	0.10%
2021/04/08	26	67.03	29	66.76	66.00	-3	6,017	-0.05%
2021/04/07	25	67.10	26	66.75	66.50	-1	6,149	-0.02%
2021/04/06	7	65.53	4	65.80	65.30	3	6,526	0.05%
2021/04/01	24	65.26	24	65.41	65.30	0	6,743	0.00%
2021/03/31	11	66.80	14	66.49	66.10	-3	7,352	-0.04%
2021/03/30	11	66.40	9	66.97	66.30	2	8,696	0.02%
2021/03/29	29	66.22	27	66.51	67.00	2	9,031	0.02%
2021/03/26	26	63.73	28	64.75	64.80	-2	9,044	-0.02%
2021/03/25	21	66.33	17	66.19	64.90	4	9,088	0.04%
2021/03/24	16	66.53	19	66.35	65.70	-3	9,087	-0.03%
2021/03/23	21	69.40	41	68.23	66.60	-20	9,079	-0.22%
2021/03/22	123	71.33	120	71.58	69.90	3	9,084	0.03%	大買/大賣/
2021/03/19	37	63.39	32	66.17	68.50	5	8,935	0.06%
2021/03/18	58	64.78	46.2	64.82	64.10	11.8	8,914	0.13%
2021/03/17	19	65.06	16	64.86	64.10	3	8,931	0.03%
2021/03/16	25	65.22	31	65.15	64.90	-6	8,962	-0.07%
2021/03/15	45	66.01	41.4	66.10	65.20	3.6	9,010	0.04%
2021/03/12	69	65.02	70.1	65.13	64.20	-1.1	8,927	-0.01%
2021/03/11	41	63.74	38	63.81	63.80	3	8,889	0.03%
2021/03/10	47	64.37	59	63.84	63.70	-12	8,864	-0.14%
2021/03/09	8	61.26	8	61.04	61.00	0	8,844	0.00%
2021/03/08	5	62.02	5	62.00	61.30	0	8,950	0.00%
2021/03/05	8	62.43	10	61.58	61.40	-2	9,089	-0.02%
2021/03/04	15	64.39	14.2	63.61	62.80	0.8	9,315	0.01%
2021/03/03	69.2	64.74	68.3	64.49	64.50	0.9	9,523	0.01%
2021/03/02	28	63.45	26.5	63.79	63.00	1.5	9,964	0.02%
2021/02/26	43	63.00	43	63.01	62.60	0	10,758	0.00%
2021/02/25	15.1	63.35	15	63.52	62.70	0.1	11,037	0.00%
2021/02/24	91.2	64.83	92	64.55	62.80	-0.9	11,232	-0.01%
2021/02/23	14	62.74	13	62.92	62.10	1	11,626	0.01%
2021/02/22	56	63.20	50	63.30	63.00	6	12,275	0.05%
2021/02/19	29.6	61.51	25	61.78	61.90	4.6	12,431	0.04%
2021/02/18	14	59.51	15	59.91	60.30	-1	12,871	-0.01%
2021/02/17	28	59.22	38	58.97	59.70	-10	12,989	-0.08%
2021/02/05	7	57.74	9	57.81	58.00	-2	13,254	-0.02%
2021/02/04	55	56.91	60	56.68	57.20	-5	13,747	-0.04%
2021/02/03	69	58.14	64	58.55	57.20	5	14,188	0.04%
2021/02/02	14	56.86	7	56.13	56.00	7	14,354	0.05%
2021/02/01	17	56.42	15	57.33	57.30	2	14,885	0.01%
2021/01/29	6	59.02	7.7	60.13	58.00	-1.7	15,826	-0.01%
2021/01/28	11.1	59.91	14.1	60.08	59.80	-3	16,479	-0.02%
2021/01/27	7	60.49	8	60.64	60.30	-1	16,931	-0.01%
2021/01/26	26	62.28	25	62.98	60.60	1	17,105	0.01%
2021/01/25	51	62.96	56	62.85	63.00	-5	17,394	-0.03%
2021/01/22	239.4	63.29	223	63.01	62.50	16.4	17,744	0.09%	大買/大賣/
2021/01/21	46.2	61.06	50	61.42	60.60	-3.8	18,173	-0.02%
2021/01/20	37	62.90	48.1	62.07	60.00	-11.1	18,259	-0.06%
2021/01/19	39.5	63.58	36	64.03	63.50	3.5	18,379	0.02%
2021/01/18	19	60.90	10	62.02	60.60	9	18,467	0.05%
2021/01/15	21	62.80	24	63.53	62.10	-3	18,509	-0.02%
2021/01/14	57	63.85	59	63.98	63.70	-2	18,562	-0.01%
2021/01/13	67	63.81	71	64.47	63.00	-4	18,616	-0.02%
2021/01/12	50	63.94	78	64.39	63.70	-28	18,692	-0.15%
2021/01/11	158	65.58	143.1	65.70	65.50	14.9	18,784	0.08%	大買/大賣/
2021/01/08	139	68.42	129	67.44	66.30	10	18,730	0.05%	大買/大賣/
2021/01/07	99	69.27	148.1	69.14	70.10	-49.1	18,616	-0.26%	大賣/
2021/01/06	61	66.10	78	65.70	63.80	-17	19,991	-0.09%
2021/01/05	68	69.87	61	69.47	68.50	7	21,261	0.03%
2021/01/04	45.1	70.50	47	70.29	69.00	-1.9	21,267	-0.01%
2020/12/31	41	69.43	46	69.76	70.10	-5	21,437	-0.02%
2020/12/30	98	70.83	62	70.75	69.20	36	21,684	0.17%
2020/12/29	116	71.82	100	71.90	71.00	16	21,788	0.07%	大買/
2020/12/28	88	71.26	87	70.63	69.70	1	21,406	0.00%
2020/12/25	306	74.55	300	73.73	70.30	6	21,490	0.03%	大買/大賣/
2020/12/24	710	71.22	695	71.05	72.60	15	20,907	0.07%	大買/大賣/
2020/12/23	139	64.80	142	64.78	67.40	-3	19,635	-0.02%	大買/大賣/
2020/12/22	78	63.17	72	62.82	61.30	6	19,452	0.03%
2020/12/21	36	63.14	41	63.17	64.30	-5	19,598	-0.03%
2020/12/18	43	62.49	47	62.70	62.60	-4	19,786	-0.02%
2020/12/17	22	61.49	23.1	61.77	62.10	-1.1	19,778	-0.01%
2020/12/16	23	62.28	23	63.16	62.10	0	19,790	0.00%
2020/12/15	83	63.16	82	62.78	61.40	1	19,793	0.01%
2020/12/14	53	61.52	54	61.03	62.60	-1	19,720	-0.01%
2020/12/11	27	59.51	38	60.03	59.80	-11	19,753	-0.06%
2020/12/10	24	62.00	25	61.86	60.50	-1	19,838	-0.01%
2020/12/09	48	63.47	49	63.50	62.40	-1	19,890	-0.01%
2020/12/08	20	63.14	12	63.19	62.50	8	19,954	0.04%
2020/12/07	38	62.05	50	62.34	62.90	-12	20,155	-0.06%
2020/12/04	29	62.38	26.1	62.32	61.80	2.9	20,524	0.01%
2020/12/03	88	63.28	129	63.56	62.10	-41	20,781	-0.20%	大賣/
2020/12/02	51	62.68	30	63.16	62.30	21	21,149	0.10%
2020/12/01	78	63.91	46	64.30	63.60	32	22,532	0.14%
2020/11/30	85	66.65	88	66.72	65.50	-3	22,888	-0.01%
2020/11/27	135	65.57	217	65.95	65.70	-82	22,916	-0.36%	大買/大賣/
2020/11/26	197.1	66.64	164	66.43	64.60	33.1	22,788	0.15%	大買/大賣/
2020/11/25	289.1	65.04	275	65.12	65.50	14.1	22,333	0.06%	大買/大賣/
2020/11/24	76	62.46	105	62.38	63.30	-29	21,546	-0.13%	大賣/
2020/11/23	102	61.60	87	61.54	60.80	15	21,285	0.07%	大買/
2020/11/20	347	62.46	291	62.71	61.60	56	21,093	0.27%	大買/大賣/
2020/11/19	195	60.93	199	61.06	60.60	-4	20,626	-0.02%	大買/大賣/
2020/11/18	65	58.61	64	58.42	58.40	1	20,001	0.00%
2020/11/17	174.2	59.88	213	59.84	58.10	-38.8	19,821	-0.20%	大買/大賣/
2020/11/16	28	58.00	11	57.58	57.00	17	19,490	0.09%
2020/11/13	69	57.93	68	58.20	58.20	1	19,528	0.01%
2020/11/12	178.1	55.77	154	55.94	58.70	24.1	19,415	0.12%	大買/大賣/
2020/11/11	123	59.11	121.4	58.70	57.50	1.7	19,038	0.01%	大買/大賣/
2020/11/10	176	64.84	177	64.80	63.60	-1	18,794	-0.01%	大買/大賣/
2020/11/09	219	64.88	229	64.41	65.20	-10	18,547	-0.05%	大買/大賣/
2020/11/06	459	64.57	462.7	64.74	61.80	-3.7	18,159	-0.02%	大買/大賣/
2020/11/05	216	61.92	248	62.07	63.50	-32	17,342	-0.18%	大買/大賣/
2020/11/04	171	57.86	177	57.92	57.80	-6	16,906	-0.04%	大買/大賣/
2020/11/03	105	58.24	79	57.61	57.00	26	16,565	0.16%	大買/
2020/11/02	127	56.76	113	56.99	57.90	14	16,671	0.08%	大買/大賣/
2020/10/30	139	60.91	186	59.46	57.20	-47	16,486	-0.29%	大買/大賣/
2020/10/29	232	63.24	275	63.59	62.00	-43	16,236	-0.26%	大買/大賣/
2020/10/28	71	64.21	81	63.20	62.30	-10	15,834	-0.06%
2020/10/27	70	65.86	56	65.23	64.90	14	15,895	0.09%
2020/10/26	77	61.51	105.1	59.63	63.80	-28.1	15,799	-0.18%	大賣/
2020/10/23	100	56.69	15	57.29	58.00	85	15,662	0.54%
2020/10/22	51	55.91	12	55.39	55.60	39	15,608	0.25%
2020/10/21	14	57.18	69.1	56.33	56.10	-55.1	15,547	-0.35%
2020/10/20	34	58.41	44	58.21	58.30	-10	15,478	-0.06%
2020/10/19	112	58.31	39	57.22	59.50	73	15,380	0.47%	大買/
2020/10/16	35	56.57	14	56.04	55.10	21	15,211	0.14%
2020/10/15	15	55.74	47	56.05	56.00	-32	15,133	-0.21%
2020/10/14	407.1	56.65	380	56.84	57.00	27.1	15,022	0.18%	大買/大賣/
2020/10/13	495	51.06	597	51.38	54.00	-102	13,391	-0.76%	大買/大賣/鉅額交易
2020/10/12	2	49.10	7	49.10	49.10	-5	12,395	-0.04%
2020/10/08	58	44.33	73	44.47	44.65	-15	12,583	-0.12%
2020/10/07	140	39.64	127	39.48	40.60	13	12,553	0.10%	大買/大賣/
2020/10/06	172	38.93	204	38.55	38.50	-32	12,343	-0.26%	大買/大賣/
2020/10/05	98	36.64	92	36.95	37.00	6	12,131	0.05%
2020/09/30	199	36.99	166	36.94	36.60	33	12,296	0.27%	大買/大賣/
2020/09/29	76	35.78	82	36.13	35.75	-6	12,084	-0.05%
2020/09/28	73	35.85	71	36.07	35.70	2	12,033	0.02%
2020/09/25	102	36.06	119	35.45	35.10	-17	11,931	-0.14%	大買/大賣/
2020/09/24	98	38.70	111	38.58	37.50	-13	11,731	-0.11%	大賣/
2020/09/23	123	38.69	84	38.53	40.00	39	11,468	0.34%	大買/
2020/09/22	49	37.28	49	37.15	37.30	0	11,208	0.00%
2020/09/21	23	38.31	22	38.30	37.90	1	11,156	0.01%
2020/09/18	23	38.49	39.5	38.57	37.90	-16.5	11,110	-0.15%
2020/09/17	68	38.96	77	38.73	38.50	-9	11,008	-0.08%
2020/09/16	44	38.35	57	38.27	38.45	-13	10,878	-0.12%
2020/09/15	64	38.02	67	38.26	37.45	-3	10,737	-0.03%
2020/09/14	45	36.59	43	36.62	36.65	2	10,560	0.02%
2020/09/11	90	37.88	88	38.35	37.50	2	10,417	0.02%
2020/09/10	162	39.24	159.5	39.06	39.05	2.5	10,243	0.02%	大買/大賣/
2020/09/09	253	38.63	232	38.92	38.65	21	9,950	0.21%	大買/大賣/
2020/09/08	67	37.88	66	38.11	37.30	1	9,448	0.01%
2020/09/07	163	41.83	151	41.91	39.30	12	9,115	0.13%	大買/大賣/
2020/09/04	518	44.54	497	44.72	43.10	21	8,572	0.24%	大買/大賣/
2020/09/03	116	42.02	91	42.17	43.00	25	7,056	0.35%	大買/
2020/09/02	103	38.99	91	38.31	39.10	12	6,524	0.18%	大買/
2020/09/01	34	37.11	32	37.45	36.75	2	6,229	0.03%
2020/08/31	60	36.79	55	36.01	36.90	5	6,088	0.08%
2020/08/28	17	35.31	22	35.30	34.85	-5	5,950	-0.08%
2020/08/27	36	35.53	34	36.45	35.25	2	5,908	0.03%
2020/08/26	36	36.72	49	36.90	36.25	-13	5,849	-0.22%
2020/08/25	47	37.14	41	37.56	36.90	6	5,790	0.10%
2020/08/24	39	36.58	25	36.13	36.50	14	5,684	0.25%
2020/08/21	22	36.30	27	36.20	35.95	-5	5,622	-0.09%
2020/08/20	42	35.14	63	35.54	35.45	-21	5,564	-0.38%
2020/08/19	83	37.63	97	38.21	36.80	-14	5,364	-0.26%
2020/08/18	96	40.17	59.1	40.65	39.80	36.9	5,178	0.71%
2020/08/17	47	39.69	48	39.33	39.70	-1	4,976	-0.02%
2020/08/14	51	39.61	52	39.73	39.50	-1	4,826	-0.02%
2020/08/13	29	38.88	44	38.65	38.10	-15	4,577	-0.33%
2020/08/12	37	37.89	55	37.97	38.85	-18	4,472	-0.40%
2020/08/11	78	37.34	46	36.65	36.75	32	4,272	0.75%
2020/08/10	118.1	39.10	145	39.20	38.70	-26.9	4,077	-0.66%	大買/大賣/
2020/08/07	28	37.55	76	37.69	37.25	-48	3,817	-1.26%
2020/08/06	141	38.22	84	37.32	36.70	57	3,659	1.56%	大買/
2020/08/05	37	40.77	10	41.38	40.45	27	3,343	0.81%
2020/08/04	24	41.05	37	41.05	41.50	-13	3,188	-0.41%
2020/08/03	157	40.45	112	40.32	39.80	45	3,011	1.49%	大買/大賣/
2020/07/31	43	40.08	28	40.89	40.60	15	2,780	0.54%
2020/07/30	12	37.54	41	38.53	40.90	-29	2,530	-1.15%
2020/07/29	14	36.90	15	36.84	37.25	-1	2,414	-0.04%
2020/07/28	3	34.30	4	33.15	33.90	-1	2,332	-0.04%
2020/07/27	8	34.75	0	0.00	33.60	8	2,287	0.35%
2020/07/24	33	35.68	17	36.25	35.00	16	2,246	0.71%
2020/07/23	15	36.03	35	35.11	36.30	-20	2,184	-0.92%
2020/07/22	15	35.44	0	0.00	35.25	15	2,137	0.70%
2020/07/21	9	35.53	8	35.83	35.60	1	2,096	0.05%
2020/07/20	6	35.33	4	34.50	35.80	2	2,049	0.10%
2020/07/17	28	33.21	4	33.60	33.30	24	1,966	1.22%
2020/07/16	220	37.31	237	37.38	35.95	-17	1,876	-0.91%	大買/大賣/
2020/07/15	116	35.89	110	36.05	37.15	6	1,433	0.42%	大買/大賣/
2020/07/14	96	33.02	78	33.02	33.80	18	1,150	1.56%
2020/07/13	4	31.33	7	31.15	31.55	-3	895	-0.34%
2020/07/10	26.1	28.21	32	28.39	28.70	-5.9	759	-0.78%
2020/07/09	80	28.09	70	27.96	28.75	10	650	1.54%
2020/07/08	16	26.15	7	25.43	26.50	9	413	2.18%
2020/07/07	0	0.00	1	24.25	24.30	-1	301	-0.33%
2020/07/06	0	0.00	3	23.95	24.30	-3	291	-1.03%
2020/07/03	3	23.80	0	0.00	23.70	3	277	1.08%
2020/07/01	1	23.35	0	0.00	23.45	1	267	0.37%
2020/06/29	1	23.30	0	0.00	23.35	1	264	0.38%
2020/06/24	0	0.00	1	23.15	23.20	-1	261	-0.38%
2020/06/19	0	0.00	1	22.90	22.95	-1	281	-0.36%
2020/06/17	1	22.60	0	0.00	22.65	1	278	0.36%
2020/06/15	1	22.35	11	22.50	22.55	-10	307	-3.26%
2020/06/12	5	21.75	1	22.30	22.10	4	308	1.30%
2020/06/11	5	23.00	0	0.00	22.50	5	315	1.58%
2020/06/08	0	0.00	0.1	22.80	22.60	-0.1	346	-0.03%
2020/06/02	1	22.25	3	22.00	22.35	-2	354	-0.56%
2020/05/26	2	21.55	6	21.27	21.25	-4	358	-1.12%
2020/05/25	2	21.40	0	0.00	21.45	2	358	0.56%
2020/05/21	2	21.25	0	0.00	21.15	2	354	0.56%
2020/05/15	0	0.00	1	19.85	19.90	-1	348	-0.29%
2020/05/11	2	20.40	1	20.35	20.35	1	364	0.27%
2020/05/04	0	0.00	1	19.60	19.70	-1	365	-0.27%
2020/04/24	0	0.00	2	18.95	19.00	-2	383	-0.52%
2020/04/22	2	18.55	0	0.00	18.65	2	382	0.52%
2020/04/13	0	0.00	7	18.55	18.55	-7	400	-1.75%
2020/04/09	0	0.00	1	18.35	18.40	-1	409	-0.24%
2020/04/08	1	18.45	0	0.00	18.40	1	413	0.24%
2020/03/24	2	16.90	2	17.15	17.20	0	570	0.00%
2020/03/23	2	16.05	2	16.20	16.30	0	569	0.00%
2020/03/20	0.1	17.05	0	0.00	16.40	0.1	568	0.02%
2020/03/17	0	0.00	1	17.20	17.20	-1	541	-0.18%
2020/03/11	1	20.35	0	0.00	20.35	1	512	0.20%
2020/03/10	3	20.30	0	0.00	20.50	3	513	0.58%
2020/03/04	0	0.00	15	21.60	21.45	-15	515	-2.91%
2020/03/03	0	0.00	12	21.94	21.70	-12	518	-2.31%
2020/02/26	0	0.00	20	22.35	22.25	-20	568	-3.52%
2020/02/19	0	0.00	10	23.00	22.95	-10	565	-1.77%
2020/02/17	0	0.00	1	23.05	23.00	-1	562	-0.18%
2020/02/10	22	22.61	0	0.00	22.45	22	548	4.01%
2020/02/06	5	22.80	0	0.00	22.80	5	605	0.83%
2020/02/04	28	22.78	11	22.61	22.80	17	627	2.71%
2020/02/03	11	22.30	0	0.00	22.60	11	623	1.76%
2020/01/20	0	0.00	1	23.80	23.60	-1	606	-0.16%
2020/01/15	2	23.50	0	0.00	23.45	2	599	0.33%
2020/01/14	6	23.58	0	0.00	23.55	6	597	1.00%
2020/01/10	0	0.00	2	23.35	23.35	-2	579	-0.35%
2020/01/09	1	23.20	0	0.00	23.20	1	576	0.17%
2020/01/07	0	0.00	1	23.35	23.35	-1	563	-0.18%
2020/01/06	3	23.37	0	0.00	23.35	3	563	0.53%
2019/12/31	2	23.90	2	23.90	23.90	0	547	0.00%
2019/12/30	6	24.31	6	24.20	24.00	0	536	0.00%
2019/12/26	28	23.88	28	23.72	24.05	0	468	0.00%
2019/12/20	1	22.45	1	22.35	22.35	0	375	0.00%
2019/12/19	1	22.60	1	22.55	22.70	0	367	0.00%
2019/12/04	0	0.00	1	22.65	22.55	-1	344	-0.29%
2019/11/28	0	0.00	4	22.76	22.75	-4	339	-1.18%
2019/11/26	5	22.42	4	22.49	22.40	1	306	0.33%
2019/11/25	7	22.01	13	22.01	22.00	-6	285	-2.10%
2019/11/22	10	21.65	0	0.00	21.60	10	273	3.65%
2019/11/21	1	21.40	0	0.00	21.35	1	271	0.37%
2019/11/11	0	0.00	1	21.45	21.45	-1	274	-0.36%
2019/11/05	0	0.00	5	22.48	22.25	-5	269	-1.86%
2019/11/04	3	21.70	0	0.00	21.95	3	204	1.47%
2019/10/28	1	21.40	0	0.00	21.40	1	187	0.53%
2019/10/22	0	0.00	1	21.65	21.50	-1	216	-0.46%
2019/10/08	0	0.00	1	21.70	21.65	-1	229	-0.44%
2019/10/07	1	21.65	0	0.00	21.60	1	277	0.36%
2019/09/05	1	21.80	0	0.00	21.70	1	324	0.31%
2019/08/28	0	0.00	1	21.20	21.10	-1	331	-0.30%
2019/08/20	1	21.25	0	0.00	21.10	1	342	0.29%
2019/08/13	0	0.00	2	21.25	20.80	-2	385	-0.52%
2019/08/12	2	21.25	0	0.00	21.25	2	421	0.47%
2019/08/06	2	20.65	6	20.37	20.70	-4	480	-0.83%
2019/08/02	0	0.00	6	21.27	21.10	-6	524	-1.14%
2019/07/30	5	21.86	1	22.00	21.75	4	658	0.61%
2019/07/29	2	22.28	2	21.90	21.90	0	687	0.00%
2019/07/26	0	0.00	1	21.45	21.45	-1	758	-0.13%
2019/07/23	1	21.15	0	0.00	21.10	1	777	0.13%
2019/07/18	0	0.00	1	21.10	21.10	-1	793	-0.13%
2019/07/15	0	0.00	1	21.00	21.10	-1	807	-0.12%
2019/07/11	6	21.49	0	0.00	21.25	6	834	0.72%
2019/07/08	2	24.35	2	24.45	23.95	0	904	0.00%
2019/07/05	0	0.00	1	24.60	23.85	-1	953	-0.10%
2019/07/04	0	0.00	1	23.80	23.85	-1	939	-0.11%
2019/07/02	0	0.00	3	23.52	23.50	-3	931	-0.32%
2019/06/27	4	23.15	5	23.15	23.10	-1	951	-0.11%
2019/06/11	0	0.00	2	23.25	23.25	-2	1,015	-0.20%
2019/06/05	6	23.23	3	23.30	23.25	3	1,043	0.29%
2019/06/04	0	0.00	5	22.93	22.90	-5	1,051	-0.48%
2019/05/23	3	23.45	0	0.00	23.20	3	1,256	0.24%
2019/05/22	1	23.95	0	0.00	23.85	1	1,249	0.08%
2019/05/21	0	0.00	2	23.65	23.90	-2	1,244	-0.16%
2019/05/20	5	23.80	0	0.00	23.55	5	1,228	0.41%
2019/05/17	4	24.46	2	24.05	24.00	2	1,225	0.16%
2019/05/16	72	24.42	71	24.61	24.55	1	1,231	0.08%
2019/05/15	1	23.60	0	0.00	23.55	1	1,196	0.08%
2019/05/13	7	23.11	12	22.95	23.00	-5	1,179	-0.42%
2019/05/09	1	23.80	1	25.20	24.00	0	1,131	0.00%
2019/05/08	1	24.90	17	24.76	24.75	-16	1,102	-1.45%
2019/05/07	18	26.19	9	25.28	25.15	9	1,090	0.82%
2019/05/06	17	26.11	42	25.78	25.35	-25	1,015	-2.46%
2019/05/03	42	25.81	29	25.86	25.90	13	998	1.30%
2019/05/02	2	24.98	19	25.05	25.45	-17	910	-1.87%
2019/04/29	1	24.50	3	24.00	24.00	-2	903	-0.22%
2019/04/26	24	24.40	0	0.00	24.35	24	908	2.64%
2019/04/25	3	25.15	1	24.95	24.75	2	903	0.22%
2019/04/24	0	0.00	25	25.00	24.90	-25	913	-2.74%
2019/04/23	0	0.00	5	24.40	24.70	-5	903	-0.55%
2019/04/22	0	0.00	1	24.60	24.65	-1	900	-0.11%
2019/04/17	2	25.60	3	25.45	25.30	-1	880	-0.11%
2019/04/16	56	26.25	83	25.74	25.70	-27	857	-3.15%
2019/04/15	8	25.32	5	25.33	25.55	3	800	0.37%
2019/04/12	7	24.30	9	24.53	24.10	-2	747	-0.27%
2019/04/11	10	25.07	11	24.89	24.65	-1	732	-0.14%
2019/04/08	2	23.35	9	23.48	23.40	-7	695	-1.01%
2019/04/03	2	23.48	1	23.45	23.40	1	693	0.14%
2019/04/02	4	23.48	0	0.00	23.40	4	693	0.58%
2019/04/01	5	23.64	0	0.00	23.45	5	688	0.73%
2019/03/28	1	23.15	5	23.05	23.10	-4	660	-0.61%
2019/03/26	1	23.30	0	0.00	23.25	1	658	0.15%
2019/03/25	5	24.15	1	23.50	23.15	4	655	0.61%
2019/03/22	3	24.13	0	0.00	24.40	3	624	0.48%
2019/03/21	2	24.00	0	0.00	23.95	2	614	0.33%
2019/03/20	1	24.00	0	0.00	23.95	1	610	0.16%
2019/03/18	3	23.85	0	0.00	23.75	3	614	0.49%
2019/03/14	5	24.00	0	0.00	23.90	5	606	0.82%
2019/03/13	2	24.00	0	0.00	23.90	2	607	0.33%
2019/03/12	33	24.43	0	0.00	23.90	33	608	5.42%
2019/03/11	0	0.00	7	24.99	24.50	-7	599	-1.17%
2019/03/08	1	24.55	0	0.00	24.55	1	609	0.16%
2019/03/07	1	24.75	0	0.00	24.10	1	601	0.17%
2019/03/06	2	25.03	1	25.10	24.50	1	607	0.16%
2019/03/05	11	24.67	3	24.82	24.70	8	591	1.35%
2019/03/04	7	24.34	10	24.36	24.45	-3	568	-0.53%
2019/02/27	0	0.00	2	23.90	24.00	-2	544	-0.37%
2019/02/26	26	23.79	49	23.91	23.50	-23	549	-4.18%
2019/02/15	7	22.79	3	22.73	22.70	4	537	0.74%
2019/02/14	5	21.95	0	0.00	22.05	5	501	1.00%
2019/01/29	0	0.00	1	21.10	21.00	-1	517	-0.19%
2019/01/28	1	21.05	3	21.75	21.00	-2	521	-0.38%
2019/01/25	3	22.55	3	22.35	22.05	0	512	0.00%
2019/01/24	6	22.57	2	22.55	22.50	4	505	0.79%
2019/01/22	0	0.00	3	22.05	22.25	-3	486	-0.62%
2019/01/21	2	22.10	1	21.80	21.80	1	487	0.21%
2019/01/18	12	22.22	12	22.01	22.25	0	494	0.00%
2019/01/17	0	0.00	1	21.50	21.30	-1	487	-0.20%
2019/01/16	4	22.24	4	21.83	21.50	0	485	0.00%
2019/01/07	0	0.00	1	20.20	20.20	-1	475	-0.21%
2019/01/04	0	0.00	5	19.95	19.95	-5	481	-1.04%
2018/12/27	11	20.61	8	20.73	20.55	3	514	0.58%
2018/12/12	0	0.00	1	20.80	20.75	-1	634	-0.16%
2018/12/11	2	20.50	1	20.90	20.40	1	635	0.16%
2018/12/10	0	0.00	2	21.25	21.00	-2	636	-0.31%
2018/12/04	1	22.65	1	22.65	22.65	0	663	0.00%
2018/12/03	0	0.00	10	22.30	23.00	-10	667	-1.50%
2018/11/30	1	21.60	2	21.60	21.55	-1	645	-0.15%
2018/11/29	11	21.76	3	22.45	21.50	8	658	1.22%
2018/11/28	2	21.60	2	22.20	21.85	0	698	0.00%
2018/11/27	2	21.60	2	21.80	21.80	0	707	0.00%
2018/11/26	5	21.68	2	21.35	21.60	3	772	0.39%
2018/11/23	14	21.67	25	21.86	21.60	-11	810	-1.36%
2018/11/21	0	0.00	1	20.60	20.50	-1	784	-0.13%
2018/11/16	0	0.00	15	20.53	20.30	-15	846	-1.77%
2018/11/14	20	20.71	5	20.85	20.75	15	832	1.80%
2018/11/13	20	18.80	7	19.56	19.70	13	804	1.62%
2018/11/12	52	19.30	50	18.91	19.00	2	798	0.25%
2018/11/07	0	0.00	11	18.23	18.20	-11	793	-1.39%
2018/11/06	13	18.61	14	18.42	18.25	-1	796	-0.13%
2018/11/05	1	18.10	0	0.00	19.10	1	789	0.13%
2018/11/02	10	18.10	0	0.00	17.70	10	783	1.28%
2018/11/01	0	0.00	1	17.40	17.20	-1	785	-0.13%
2018/10/30	0	0.00	1	16.75	16.70	-1	798	-0.13%
2018/10/29	1	17.05	4	16.50	16.40	-3	797	-0.38%
2018/10/26	1	18.00	3	17.40	17.00	-2	791	-0.25%
2018/10/25	0	0.00	5	18.09	18.00	-5	784	-0.64%
2018/10/24	0	0.00	5	18.80	18.70	-5	780	-0.64%
2018/10/23	0	0.00	5	18.88	18.95	-5	780	-0.64%
2018/10/12	1	19.85	9	19.56	19.65	-8	801	-1.00%
2018/10/11	0	0.00	31	19.61	19.50	-31	794	-3.90%
2018/10/08	2	21.83	0	0.00	21.80	2	775	0.26%
2018/10/04	1	22.85	0	0.00	22.80	1	764	0.13%
2018/10/03	8	22.93	0	0.00	23.00	8	767	1.04%
2018/10/02	4	22.98	0	0.00	22.95	4	769	0.52%
2018/10/01	16	23.14	25	23.13	23.10	-9	770	-1.17%
2018/09/25	0	0.00	3	23.85	23.90	-3	767	-0.39%
2018/09/20	18	24.30	2	24.68	23.90	16	764	2.09%
2018/09/19	19	24.57	21	24.53	24.30	-2	758	-0.26%
2018/09/18	0	0.00	1	23.85	23.70	-1	721	-0.14%
2018/09/17	1	23.85	0	0.00	23.85	1	694	0.14%
2018/09/14	2	24.05	11	24.10	24.15	-9	700	-1.29%
2018/09/13	0	0.00	3	23.80	24.05	-3	700	-0.43%
2018/09/12	6	23.63	1	23.35	23.55	5	690	0.72%
2018/09/11	6	23.93	3	23.68	23.70	3	690	0.43%
2018/09/10	3	22.95	3	23.08	23.00	0	688	0.00%
2018/09/07	0	0.00	3	23.88	23.55	-3	681	-0.44%
2018/09/06	3	24.20	2	24.08	24.00	1	672	0.15%
2018/09/05	12	24.33	4	24.16	24.20	8	678	1.18%
2018/09/04	20	24.82	14	24.72	24.60	6	679	0.88%
2018/09/03	8	24.32	2	24.20	23.85	6	620	0.97%
2018/08/31	47	24.38	38	24.56	24.25	9	602	1.49%
2018/08/30	6	23.65	13	23.49	24.50	-7	540	-1.30%
2018/08/29	5	23.10	5	23.00	22.95	0	495	0.00%
2018/08/28	4	23.36	8	23.23	23.10	-4	515	-0.78%
2018/08/27	8	24.01	8	23.88	23.60	0	514	0.00%
2018/08/24	14	22.70	0	0.00	22.75	14	479	2.92%
2018/08/23	2	22.60	5	23.00	22.85	-3	494	-0.61%
2018/08/17	0	0.00	6	22.65	22.20	-6	560	-1.07%
2018/08/14	0	0.00	2	22.23	22.30	-2	633	-0.32%
2018/08/13	1	23.00	9	22.54	22.25	-8	649	-1.23%
2018/08/10	0	0.00	13	22.48	22.35	-13	678	-1.92%
2018/08/09	0	0.00	2	22.35	22.40	-2	790	-0.25%
2018/08/08	6	22.20	6	22.60	22.45	0	862	0.00%
2018/08/07	2	22.35	0	0.00	22.50	2	931	0.21%
2018/08/06	1	22.55	21	22.43	22.45	-20	979	-2.04%
2018/08/03	12	22.00	0	0.00	22.05	12	1,040	1.15%
2018/08/02	10	21.85	0	0.00	21.90	10	1,176	0.85%
2018/07/27	0	0.00	10	22.00	22.00	-10	1,314	-0.76%
2018/07/26	14	21.91	13	22.35	22.20	1	1,492	0.07%
2018/07/25	10	20.65	0	0.00	20.90	10	1,533	0.65%
2018/07/13	1	20.75	1	20.90	20.85	0	2,374	0.00%
2018/07/12	1	20.60	1	20.70	20.75	0	2,384	0.00%
2018/07/10	0	0.00	1	20.90	21.05	-1	2,401	-0.04%
2018/07/09	0	0.00	2	21.35	21.20	-2	2,422	-0.08%
2018/07/06	2	21.00	0	0.00	21.25	2	2,436	0.08%
2018/07/03	1	21.10	1	21.15	20.80	0	2,501	0.00%
2018/06/29	30	21.80	7	21.45	21.40	23	2,505	0.92%
2018/06/28	1	21.90	5	21.00	21.60	-4	2,504	-0.16%
2018/06/27	12	21.45	7	21.20	21.15	5	2,496	0.20%
2018/06/26	5	20.84	2	21.35	21.95	3	2,497	0.12%
2018/06/25	1	22.20	0	0.00	22.20	1	2,491	0.04%
2018/06/13	0	0.00	4	24.10	24.00	-4	2,524	-0.16%
2018/06/08	11	23.79	0	0.00	23.80	11	2,550	0.43%
2018/06/06	1	24.00	2	23.65	23.90	-1	2,583	-0.04%
2018/06/05	2	23.55	1	23.70	23.70	1	2,574	0.04%
2018/06/01	0	0.00	4.1	24.31	24.65	-4.1	2,541	-0.16%
2018/05/31	3	24.80	1	24.40	24.40	2	2,534	0.08%
2018/05/30	5	24.88	12	24.83	24.80	-7	2,513	-0.28%
2018/05/29	0	0.00	12	25.02	25.30	-12	2,487	-0.48%
2018/05/28	30	24.10	9	24.34	24.25	21	2,461	0.85%
2018/05/25	10	23.81	0	0.00	23.80	10	2,447	0.41%
2018/05/24	8	24.39	0	0.00	24.15	8	2,424	0.33%
2018/05/23	2	24.23	6	24.41	24.25	-4	2,408	-0.17%
2018/05/22	19	24.41	24	24.17	24.10	-5	2,395	-0.21%
2018/05/21	3	25.10	0	0.00	25.00	3	2,344	0.13%
2018/05/18	1	25.50	5	25.32	25.20	-4	2,332	-0.17%
2018/05/17	31	26.36	17	26.84	25.30	14	2,302	0.61%
2018/05/16	32	26.99	28	26.86	26.10	4	2,188	0.18%
2018/05/15	11	26.52	23	26.29	26.85	-12	2,117	-0.57%
2018/05/14	13	25.97	10	26.11	25.85	3	2,062	0.15%
2018/05/11	14	25.24	5	25.39	25.45	9	2,012	0.45%
2018/05/10	16	26.98	10	26.40	24.85	6	1,940	0.31%
2018/05/09	1	25.30	1	25.30	25.50	0	1,802	0.00%
2018/05/08	4	25.73	0	0.00	25.50	4	1,779	0.22%
2018/05/07	2	25.10	0	0.00	25.10	2	1,741	0.11%
2018/05/04	7	24.69	10	24.95	24.70	-3	1,724	-0.17%
2018/05/03	51	26.64	53	26.67	25.40	-2	1,667	-0.12%
2018/05/02	6	26.08	0	0.00	26.45	6	1,487	0.40%
2018/04/30	39	26.05	35	26.19	25.75	4	1,428	0.28%
2018/04/27	5	24.83	2	24.50	25.20	3	1,301	0.23%
2018/04/26	14	26.11	26	25.91	24.80	-12	1,241	-0.97%
2018/04/25	19	25.79	6	25.02	25.45	13	1,154	1.13%
2018/04/24	37	25.88	79	25.57	25.75	-42	1,100	-3.82%
2018/04/23	34	25.46	28	25.69	25.30	6	996	0.60%
2018/04/20	48	23.86	33	23.88	24.95	15	862	1.74%
2018/04/19	17	23.26	12	23.57	23.70	5	739	0.68%
2018/04/18	0	0.00	2	21.55	21.55	-2	606	-0.33%
2018/04/16	0	0.00	1	21.00	21.10	-1	590	-0.17%
2018/04/13	8	22.08	3	21.83	21.50	5	580	0.86%
2018/04/12	23	22.53	17	22.55	22.50	6	558	1.08%
2018/04/11	5	23.00	9	23.19	22.85	-4	543	-0.74%
2018/04/03	1	20.60	5	20.95	21.60	-4	482	-0.83%
2018/04/02	2	20.50	1	20.70	20.70	1	476	0.21%
2018/03/28	2	20.50	0.4	21.00	20.50	1.6	494	0.32%
2018/03/27	0	0.00	1	21.75	21.15	-1	518	-0.19%
2018/03/23	2	21.23	1	21.40	21.45	1	548	0.18%
2018/03/22	1	23.40	1	23.05	22.30	0	536	0.00%
2018/03/19	0	0.00	1	22.90	22.55	-1	522	-0.19%
2018/03/16	3	23.20	1	23.05	23.05	2	523	0.38%
2018/03/15	2.4	23.37	4	23.18	23.30	-1.6	509	-0.31%
2018/03/14	0	0.00	13	22.50	22.40	-13	489	-2.65%
2018/03/13	3	22.53	0	0.00	22.25	3	487	0.62%
2018/03/12	10	22.65	10	22.65	22.65	0	477	0.00%
2018/02/22	0	0.00	4	20.80	20.80	-4	765	-0.52%
2018/02/21	1	20.25	2	20.65	20.55	-1	832	-0.12%
2018/02/12	0	0.00	2	20.25	20.05	-2	894	-0.22%
2018/02/09	1	19.35	0	0.00	19.60	1	942	0.11%
2018/02/08	1	19.90	0	0.00	20.00	1	1,041	0.10%
2018/02/07	1	20.35	1	20.30	20.20	0	1,236	0.00%
2018/02/06	0	0.00	8	20.40	20.05	-8	1,292	-0.62%
2018/02/01	2	22.20	0	0.00	22.25	2	1,425	0.14%
2018/01/26	0	0.00	1	22.65	22.50	-1	1,462	-0.07%
2018/01/24	2	22.95	6	22.86	22.80	-4	1,484	-0.27%
2018/01/23	7	23.35	0	0.00	23.15	7	1,492	0.47%
2018/01/22	2	22.93	5	22.99	23.85	-3	1,504	-0.20%
2018/01/19	1	23.05	1	22.95	22.90	0	1,570	0.00%
2018/01/17	0	0.00	40	23.35	23.20	-40	1,709	-2.34%
2018/01/15	2	23.50	0	0.00	23.30	2	1,734	0.12%
2018/01/09	0	0.00	16	23.48	23.25	-16	1,829	-0.87%
2018/01/08	0	0.00	2	24.05	23.60	-2	1,950	-0.10%
2018/01/05	40	24.35	0	0.00	24.10	40	1,954	2.05%
2018/01/04	0	0.00	3	24.12	24.50	-3	1,960	-0.15%
2018/01/03	2	23.75	0	0.00	24.00	2	1,970	0.10%
2018/01/02	1	23.45	0	0.00	23.45	1	1,970	0.05%