偉詮電 (2436)-國泰-台中券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.4
漲跌
▼0.1
漲幅
-0.16%
成交量
450張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/03	0	61.10	2.1	61.97	61.40	-2.1	1,326	-0.16%
2024/05/02	1.1	61.50	0	0.00	61.50	1.1	1,337	0.08%
2024/04/30	1.1	61.80	0.2	61.80	61.80	0.9	1,352	0.07%
2024/04/29	0.2	61.70	0	0.00	61.80	0.2	1,367	0.01%
2024/04/26	0.1	61.00	0	0.00	60.80	0.1	1,377	0.01%
2024/04/25	4	61.10	0	0.00	61.70	4	1,397	0.29%
2024/04/24	0	0.00	17	60.92	61.70	-17	1,419	-1.20%
2024/04/23	0.1	60.12	0	0.00	60.50	0.1	1,453	0.00%
2024/04/22	2	59.66	2	59.20	59.20	0	1,489	0.00%
2024/04/19	2.5	59.88	2	59.95	60.60	0.5	1,519	0.03%
2024/04/18	0	62.10	1	62.30	62.10	-1	1,522	-0.07%
2024/04/17	4	63.12	11	62.71	62.60	-7	1,541	-0.45%
2024/04/16	11.2	58.49	7	58.34	58.50	4.2	1,517	0.28%
2024/04/15	6.7	61.89	1	61.80	61.00	5.7	1,506	0.38%
2024/04/12	2	63.40	3.2	63.57	63.20	-1.1	1,569	-0.07%
2024/04/11	2.1	62.76	2.7	62.53	62.80	-0.6	1,610	-0.04%
2024/04/10	1.2	63.58	3	63.80	63.60	-1.8	1,640	-0.11%
2024/04/09	2.2	62.50	0.1	62.50	62.40	2.2	1,665	0.13%
2024/04/08	5	62.56	0	0.00	62.10	5	1,689	0.30%
2024/04/03	4.1	63.02	1.2	63.08	63.40	2.9	1,783	0.16%
2024/04/02	3	62.80	0	0.00	62.80	3	2,095	0.14%
2024/04/01	1	63.30	0	0.00	63.50	1	2,224	0.04%
2024/03/29	6	62.93	14.1	62.72	62.70	-8.1	2,255	-0.36%
2024/03/28	3.1	63.23	70	63.73	63.00	-66.9	2,284	-2.93%
2024/03/27	3	63.83	2	63.80	63.90	1	2,333	0.04%
2024/03/26	6	63.37	1	64.90	63.10	5	2,352	0.21%
2024/03/25	0	64.65	89	64.46	64.50	-89	2,378	-3.74%
2024/03/22	2	64.75	5	64.66	64.90	-3	2,398	-0.13%
2024/03/21	104	65.24	6	65.63	64.40	98	2,417	4.05%	大買/
2024/03/20	3.1	63.34	2	63.40	63.40	1.1	2,438	0.05%
2024/03/19	5.2	63.30	2.6	63.14	63.10	2.7	2,503	0.11%
2024/03/18	1	63.30	1.2	63.09	63.30	-0.1	2,524	-0.01%
2024/03/15	3	62.97	7	63.06	62.70	-4	2,579	-0.15%
2024/03/14	6	63.97	4	64.00	64.00	2	2,609	0.08%
2024/03/13	2.1	64.04	2.4	63.47	63.20	-0.3	2,637	-0.01%
2024/03/12	0	65.30	8	65.08	65.20	-8	2,699	-0.30%
2024/03/11	1	63.70	3	64.20	64.20	-2	2,749	-0.07%
2024/03/08	7.2	63.71	4	64.18	63.30	3.2	2,810	0.11%
2024/03/07	7.5	64.97	0	0.00	64.40	7.5	2,890	0.26%
2024/03/06	3.3	65.25	11	65.11	65.20	-7.7	2,937	-0.26%
2024/03/05	4.1	67.04	3	66.57	66.60	1.1	3,005	0.04%
2024/03/04	2.2	67.77	1	68.00	67.20	1.2	3,194	0.04%
2024/03/01	2	67.05	0	0.00	66.70	2	3,280	0.06%
2024/02/29	7.2	67.03	1	67.10	67.00	6.2	3,415	0.18%
2024/02/27	12	69.46	12	68.45	67.90	0	3,598	0.00%
2024/02/26	4	69.48	1.3	69.91	69.90	2.7	3,769	0.07%
2024/02/23	4.2	69.48	10	70.06	69.40	-5.8	4,189	-0.14%
2024/02/22	7.3	70.68	3	70.70	70.70	4.3	4,317	0.10%
2024/02/21	11	70.33	14.1	70.67	70.80	-3.1	4,392	-0.07%
2024/02/20	21.2	70.46	20	70.24	69.20	1.2	4,432	0.03%
2024/02/19	2	69.25	1	69.20	69.70	1	4,451	0.02%
2024/02/16	1	69.30	4	69.15	69.80	-3	4,564	-0.07%
2024/02/15	11	67.86	19.5	67.74	68.40	-8.5	4,568	-0.19%
2024/02/05	5.1	63.89	7	64.07	64.40	-1.9	4,543	-0.04%
2024/02/02	1.1	65.42	1	65.50	65.00	0.1	4,569	0.00%
2024/02/01	0.2	65.33	5.4	65.34	65.10	-5.2	4,592	-0.11%
2024/01/31	1.1	65.71	1	65.60	65.60	0.1	4,600	0.00%
2024/01/30	4.4	65.77	1	65.80	65.50	3.4	4,605	0.07%
2024/01/29	4	66.20	0	0.00	66.80	4	4,596	0.09%
2024/01/26	2.3	66.35	0	0.00	66.20	2.3	4,619	0.05%
2024/01/25	1.3	67.08	0.1	67.80	66.80	1.3	4,648	0.03%
2024/01/24	4.3	68.02	0	0.00	67.90	4.3	4,671	0.09%
2024/01/23	6.1	67.73	6	67.93	68.20	0.1	4,737	0.00%
2024/01/22	4.2	67.54	1	67.50	67.60	3.2	4,752	0.07%
2024/01/19	1	66.50	0	0.00	66.80	1	4,790	0.02%
2024/01/18	4.5	66.19	0	0.00	66.10	4.5	4,869	0.09%
2024/01/17	3.1	68.08	5	68.28	67.20	-1.9	4,972	-0.04%
2024/01/16	9.3	67.89	0	68.00	67.40	9.3	4,991	0.19%
2024/01/15	3.5	68.15	7	68.09	69.00	-3.5	4,988	-0.07%
2024/01/12	14.2	66.34	12	66.48	66.20	2.2	5,003	0.04%
2024/01/11	2	67.15	2.1	67.69	67.30	-0.1	5,072	0.00%
2024/01/10	5	67.96	4	67.58	67.50	1	5,183	0.02%
2024/01/09	6.5	68.28	6	68.30	68.00	0.5	5,309	0.01%
2024/01/08	28.3	69.70	17.2	69.63	68.70	11.1	5,318	0.21%
2024/01/05	11.2	72.07	26	71.99	71.80	-14.8	5,261	-0.28%
2024/01/04	15.3	71.62	5.5	71.10	70.80	9.8	5,238	0.19%
2024/01/03	22.5	73.35	8	72.60	71.80	14.5	5,276	0.28%
2024/01/02	7	72.93	12.1	73.05	72.50	-5.1	5,270	-0.10%
2023/12/29	27.1	72.45	30.4	72.65	73.60	-3.3	5,277	-0.06%
2023/12/28	100.2	74.60	81.4	74.47	74.00	18.8	5,218	0.36%
2023/12/27	35.4	72.10	25	71.85	72.90	10.4	5,007	0.21%
2023/12/26	4.1	70.11	13	70.21	69.90	-8.9	4,906	-0.18%
2023/12/25	10.2	69.72	0	0.00	69.30	10.2	4,889	0.21%
2023/12/22	16.3	69.73	8	69.58	69.80	8.3	4,878	0.17%
2023/12/21	7.6	67.93	1	68.60	67.70	6.6	4,861	0.14%
2023/12/20	4.2	68.36	18.1	68.31	68.60	-13.9	4,875	-0.28%
2023/12/19	3.2	67.21	3.4	67.38	67.30	-0.2	4,885	0.00%
2023/12/18	2.1	67.91	0	68.00	68.10	2.1	4,947	0.04%
2023/12/15	14.4	69.16	0	0.00	68.10	14.4	5,014	0.29%
2023/12/14	24.3	71.02	8.1	70.55	69.80	16.2	5,132	0.31%
2023/12/13	3.1	70.93	5	71.20	70.90	-1.9	5,213	-0.04%
2023/12/12	4.4	71.31	3	72.40	70.70	1.4	5,323	0.03%
2023/12/11	4	72.30	2	72.20	71.70	2	5,428	0.04%
2023/12/08	2	71.50	0	0.00	71.20	2	5,602	0.04%
2023/12/07	16.9	72.66	6.6	72.51	71.50	10.3	5,729	0.18%
2023/12/06	5	74.10	5	74.20	73.90	0	5,891	0.00%
2023/12/05	1.3	74.95	5.7	75.35	74.60	-4.4	6,196	-0.07%
2023/12/04	13.2	77.31	30.1	77.17	76.10	-16.9	6,641	-0.25%
2023/12/01	19.1	79.00	21.2	79.11	78.10	-2.1	6,899	-0.03%
2023/11/30	10.1	78.40	14.6	78.67	79.00	-4.6	7,929	-0.06%
2023/11/29	31.1	78.24	41.4	78.52	78.80	-10.3	8,492	-0.12%
2023/11/28	32	77.54	38.4	77.50	77.70	-6.4	8,565	-0.07%
2023/11/27	54.4	77.44	49.2	77.40	76.10	5.2	9,162	0.06%
2023/11/24	39.1	77.10	43.6	76.90	76.50	-4.4	9,954	-0.04%
2023/11/22	64.4	74.29	85.9	75.41	76.30	-21.5	9,991	-0.21%
2023/11/21	42.2	72.15	28	72.09	72.80	14.2	9,588	0.15%
2023/11/20	44	70.62	28.2	71.16	71.20	15.8	9,539	0.17%
2023/11/17	15.5	69.57	17	69.58	69.80	-1.5	9,458	-0.02%
2023/11/16	19.2	69.24	12.2	68.90	68.10	7	9,374	0.08%
2023/11/15	22.4	69.68	31.2	69.72	69.00	-8.8	9,323	-0.09%
2023/11/14	12.3	66.85	8.1	66.83	67.60	4.2	9,220	0.05%
2023/11/13	4	65.68	13.1	65.66	65.70	-9.1	9,197	-0.10%
2023/11/10	7.3	63.82	2	63.85	63.60	5.3	9,175	0.06%
2023/11/09	14.1	65.39	10	65.12	65.40	4.1	9,141	0.04%
2023/11/08	3	67.27	2	67.15	66.60	1	9,127	0.01%
2023/11/07	4	67.35	1	66.90	66.90	3	9,117	0.03%
2023/11/06	1	67.80	3	67.70	67.70	-2	9,120	-0.02%
2023/11/03	1	67.10	6	66.93	67.00	-5	9,117	-0.05%
2023/11/02	7	67.36	15.3	67.66	67.90	-8.3	9,101	-0.09%
2023/11/01	2	65.60	2	65.40	66.00	0	9,080	0.00%
2023/10/31	9	66.62	8	65.03	64.30	1	9,053	0.01%
2023/10/30	2	68.00	3.1	69.03	67.60	-1.1	9,035	-0.01%
2023/10/27	7	68.14	9	68.68	67.60	-2	9,029	-0.02%
2023/10/26	56.1	68.33	20.5	68.16	67.50	35.6	9,032	0.39%
2023/10/25	22	71.56	23.2	71.49	70.60	-1.1	8,956	-0.01%
2023/10/24	17	69.31	8	69.17	69.10	9	8,891	0.10%
2023/10/23	8	69.66	6.1	70.50	70.50	1.9	8,908	0.02%
2023/10/20	14.1	69.33	9	69.41	70.40	5.1	8,905	0.06%
2023/10/19	17.1	70.11	26	69.90	70.90	-9	8,926	-0.10%
2023/10/18	25.6	70.03	19	69.84	68.30	6.6	8,906	0.07%
2023/10/17	17.1	71.93	23.4	71.69	71.50	-6.3	9,037	-0.07%
2023/10/16	10.1	68.52	11	68.82	68.80	-0.9	8,961	-0.01%
2023/10/13	5	70.10	3.5	70.83	70.10	1.5	9,006	0.02%
2023/10/12	4	70.68	14	70.99	71.30	-10	9,074	-0.11%
2023/10/11	17	71.70	24	71.94	70.30	-7	9,357	-0.07%
2023/10/06	4	71.75	9	71.32	71.00	-5	9,410	-0.05%
2023/10/05	25	71.55	3	71.40	71.40	22	9,454	0.23%
2023/10/04	6	70.38	8	70.89	70.90	-2	9,520	-0.02%
2023/10/03	15.1	71.35	15.5	71.09	71.00	-0.4	9,788	0.00%
2023/10/02	3.1	69.01	3	69.07	69.00	0.1	9,922	0.00%
2023/09/28	4.1	67.83	8	67.78	67.50	-3.9	10,034	-0.04%
2023/09/27	3	67.70	1	67.50	67.70	2	10,038	0.02%
2023/09/26	9.1	67.43	10.1	67.25	67.00	-1.1	10,025	-0.01%
2023/09/25	8	68.83	7	68.79	68.30	1	10,000	0.01%
2023/09/22	19	68.79	7.4	68.61	68.90	11.6	9,970	0.12%
2023/09/21	27.1	68.78	25.2	69.67	68.80	1.9	9,933	0.02%
2023/09/20	17	71.59	45	71.32	70.80	-28	9,851	-0.28%
2023/09/19	57.2	72.27	38.9	71.95	72.20	18.4	9,768	0.19%
2023/09/18	67.8	74.74	55.1	74.29	73.70	12.7	9,610	0.13%
2023/09/15	61.5	74.73	46	74.15	74.00	15.5	9,477	0.16%
2023/09/14	35	74.21	44	74.67	74.50	-9	9,366	-0.10%
2023/09/13	39.2	72.71	45	72.48	72.90	-5.8	9,235	-0.06%
2023/09/12	73.1	73.87	80.1	74.23	74.10	-6.9	9,061	-0.08%
2023/09/11	91	74.81	96.1	74.22	74.20	-5.1	8,927	-0.06%
2023/09/08	145.6	74.60	177	74.85	75.10	-31.4	8,819	-0.36%	大買/大賣/
2023/09/07	225.3	75.36	215	75.60	73.30	10.3	8,555	0.12%	大買/大賣/
2023/09/06	130.3	75.93	133	75.21	75.00	-2.7	8,229	-0.03%	大買/大賣/
2023/09/05	533.6	79.04	455.6	78.25	77.50	78	7,950	0.98%	大買/大賣/
2023/09/04	154.5	74.81	179.6	76.10	78.60	-25.1	6,954	-0.36%	大買/大賣/
2023/09/01	49.2	72.06	46.2	72.11	71.50	3	6,310	0.05%
2023/08/31	211.9	72.40	153.2	72.42	71.50	58.6	6,069	0.97%	大買/大賣/
2023/08/30	258.8	70.80	308.7	71.47	73.30	-49.8	5,483	-0.91%	大買/大賣/
2023/08/29	77.4	63.89	100.2	64.66	66.70	-22.8	4,563	-0.50%
2023/08/28	20.5	60.87	18.1	60.70	60.70	2.4	4,187	0.06%
2023/08/25	2.5	58.49	5	58.94	58.20	-2.5	4,127	-0.06%
2023/08/24	22	61.55	22	61.66	60.40	0	4,107	0.00%
2023/08/23	3	59.40	5	59.96	60.00	-2	4,019	-0.05%
2023/08/22	3	58.87	4	59.03	58.60	-1	4,006	-0.02%
2023/08/21	3	58.70	1	59.20	59.20	2	3,998	0.05%
2023/08/18	7	59.40	15	59.67	59.90	-8	3,989	-0.20%
2023/08/17	5	59.14	21.1	59.26	59.30	-16.1	3,969	-0.41%
2023/08/16	9.1	57.60	1	56.70	57.80	8.1	3,952	0.20%
2023/08/15	0.1	56.71	2.3	56.61	56.90	-2.2	3,950	-0.06%
2023/08/14	2	54.75	21	55.31	55.50	-19	3,947	-0.48%
2023/08/11	2.1	56.96	2	57.15	57.20	0.1	3,937	0.00%
2023/08/10	1.2	56.95	0	0.00	56.80	1.2	3,928	0.03%
2023/08/09	0.4	58.64	5	58.60	58.60	-4.6	3,908	-0.12%
2023/08/08	2.4	57.99	0	0.00	58.30	2.4	3,901	0.06%
2023/08/07	10.1	58.49	0	58.80	58.70	10.1	3,896	0.26%
2023/08/02	14	58.81	17.1	58.05	58.00	-3.1	3,881	-0.08%
2023/08/01	24	60.07	18	60.97	60.50	6	3,824	0.16%
2023/07/31	19.3	61.54	15.2	61.57	60.20	4.1	3,801	0.11%
2023/07/28	6	61.45	4.8	61.41	61.70	1.2	3,744	0.03%
2023/07/27	8.1	61.39	6.1	61.58	61.20	2	3,716	0.05%
2023/07/26	11.2	61.72	12	61.19	60.00	-0.8	3,657	-0.02%
2023/07/25	6.9	60.90	19.1	60.83	60.70	-12.2	3,584	-0.34%
2023/07/24	17.2	60.18	30.1	60.11	60.00	-12.9	3,557	-0.36%
2023/07/21	13.1	61.41	19	61.49	61.90	-5.9	3,493	-0.17%
2023/07/20	69	64.42	49.2	63.86	63.10	19.8	3,444	0.58%
2023/07/19	11	61.14	13.3	61.29	60.60	-2.3	3,183	-0.07%
2023/07/18	3.4	59.67	16.9	59.16	60.10	-13.5	3,141	-0.43%
2023/07/17	14.2	60.88	172.2	60.61	60.50	-158	3,086	-5.12%	大賣/鉅額交易
2023/07/14	207.9	62.81	116.7	63.12	62.80	91.1	3,007	3.03%	大買/大賣/
2023/07/13	20.1	58.99	28	58.84	60.30	-7.9	2,708	-0.29%
2023/07/12	23.5	59.03	86	58.18	58.00	-62.6	2,596	-2.41%
2023/07/11	144.1	58.15	47	57.80	58.30	97.1	2,528	3.84%	大買/
2023/07/10	105.1	60.36	104.9	60.23	58.10	0.2	2,452	0.01%	大買/大賣/
2023/07/07	44.3	57.80	74	57.63	57.90	-29.6	2,163	-1.37%
2023/07/06	69.7	55.92	15.1	55.66	55.20	54.6	1,956	2.79%
2023/07/05	4	53.88	4	53.65	53.70	0	1,856	0.00%
2023/07/04	61.1	53.17	3	53.27	53.30	58.1	2,023	2.87%
2023/07/03	22	52.75	6	52.92	52.90	16	2,273	0.70%
2023/06/30	3	52.47	2	52.40	52.70	1	2,277	0.04%
2023/06/29	3.2	52.07	1	52.70	52.10	2.2	2,275	0.09%
2023/06/28	3.1	52.03	5	52.36	52.00	-1.9	2,277	-0.08%
2023/06/27	2	51.75	8	52.00	51.70	-6	2,285	-0.26%
2023/06/26	5	52.64	2	52.10	52.10	3	2,294	0.13%
2023/06/21	3.2	53.11	11.6	53.23	53.00	-8.4	2,318	-0.36%
2023/06/20	7.1	54.37	4	54.50	54.10	3.1	2,318	0.13%
2023/06/19	13	55.56	9.2	55.71	55.00	3.8	2,347	0.16%
2023/06/16	17.1	55.61	13.5	55.39	55.20	3.5	2,329	0.15%
2023/06/15	2	56.55	2	56.55	56.70	0	2,290	0.00%
2023/06/14	41.2	56.53	33.4	55.85	55.70	7.9	2,262	0.35%
2023/06/13	20.1	59.80	19.7	59.49	58.90	0.5	2,143	0.02%
2023/06/12	20.2	59.30	50.8	59.27	60.50	-30.6	2,067	-1.48%
2023/06/09	5.5	56.20	13.7	56.52	58.00	-8.2	1,891	-0.43%
2023/06/08	8	56.13	23.4	56.06	55.50	-15.4	1,823	-0.84%
2023/06/07	1.1	53.52	6	53.80	54.10	-4.9	1,748	-0.28%
2023/06/06	13.6	53.59	3.3	54.03	53.00	10.3	1,798	0.57%
2023/06/05	35.3	55.31	24.4	55.54	54.80	10.9	1,781	0.61%
2023/06/02	3	53.13	4.1	53.05	53.20	-1.1	1,682	-0.06%
2023/06/01	1.1	51.81	0	0.00	52.30	1.1	1,679	0.06%
2023/05/31	2.4	52.61	1	52.20	52.20	1.4	1,728	0.08%
2023/05/30	3	51.63	7	51.71	51.90	-4	1,778	-0.22%
2023/05/29	2	51.35	10	51.13	51.60	-8	1,787	-0.45%
2023/05/26	0	49.91	2	49.90	49.70	-2	1,810	-0.11%
2023/05/25	1	50.30	2.1	50.06	50.10	-1.1	1,852	-0.06%
2023/05/24	2	50.17	4.1	50.41	50.60	-2.1	1,903	-0.11%
2023/05/23	2	49.93	1	50.10	50.10	1	1,930	0.05%
2023/05/22	2	49.35	0.1	49.45	49.55	1.9	1,948	0.10%
2023/05/19	0	0.00	0.1	49.02	48.85	-0.1	1,964	-0.01%
2023/05/18	2.2	48.40	2	48.55	48.55	0.2	1,966	0.01%
2023/05/17	1	48.15	1	47.20	48.25	0	1,968	0.00%
2023/05/16	0.4	47.02	2.2	47.11	47.10	-1.7	1,991	-0.09%
2023/05/15	0.1	46.05	0	0.00	46.30	0.1	1,997	0.01%
2023/05/11	0.1	46.60	0	0.00	46.25	0.1	2,033	0.00%
2023/05/09	1	47.55	0	0.00	46.75	1	2,077	0.05%
2023/05/08	1	48.11	1	48.30	47.65	0	2,147	0.00%
2023/05/05	3	48.50	3	48.70	48.60	0	2,402	0.00%
2023/05/04	2	48.18	1	48.20	48.25	1	2,455	0.04%
2023/05/03	4	47.90	2	48.05	48.05	2	2,480	0.08%
2023/05/02	2	48.08	4	48.14	48.40	-2	2,551	-0.08%
2023/04/28	0.2	48.00	0	0.00	47.80	0.2	2,613	0.01%
2023/04/27	2	47.20	0	0.00	47.10	2	2,613	0.08%
2023/04/26	3	46.55	2	46.80	47.35	1	2,619	0.04%
2023/04/25	7.4	48.84	7	48.65	46.90	0.4	2,640	0.01%
2023/04/24	2.2	49.16	0	0.00	48.95	2.2	2,679	0.08%
2023/04/21	1	50.90	16	49.87	49.40	-15	2,741	-0.55%
2023/04/20	3	50.97	0	0.00	50.60	3	2,728	0.11%
2023/04/19	5	52.38	3	52.03	52.00	2	2,717	0.07%
2023/04/18	5	53.00	3	53.00	52.50	2	2,711	0.07%
2023/04/17	11	52.95	10	52.70	53.40	1	2,704	0.04%
2023/04/14	18	52.82	14	53.01	52.90	4	2,691	0.15%
2023/04/13	9.2	53.09	11.2	52.77	52.70	-2	2,680	-0.08%
2023/04/12	14	54.24	11	54.03	54.30	3	2,656	0.11%
2023/04/11	18	53.92	12.5	53.88	53.90	5.5	2,632	0.21%
2023/04/10	6.4	53.15	1	53.30	53.50	5.4	2,595	0.21%
2023/04/07	67.8	54.23	58.2	54.95	53.70	9.6	2,553	0.38%
2023/04/06	47.1	54.89	62	54.42	55.50	-15	2,363	-0.63%
2023/03/31	0.1	50.30	4.3	50.35	51.10	-4.2	2,106	-0.20%
2023/03/30	0	50.40	3	50.13	50.00	-3	2,090	-0.14%
2023/03/29	4.2	49.69	1	49.65	49.60	3.2	2,092	0.15%
2023/03/28	5	50.90	4	50.53	50.30	1	2,092	0.05%
2023/03/27	6.4	52.16	7	51.89	51.50	-0.6	2,086	-0.03%
2023/03/24	2	52.35	4.2	52.40	52.80	-2.2	2,077	-0.11%
2023/03/23	2	51.20	4	51.70	51.60	-2	2,039	-0.10%
2023/03/22	33.2	52.18	37.6	51.37	51.40	-4.4	2,023	-0.22%
2023/03/21	7.2	51.04	8	51.31	51.30	-0.8	1,974	-0.04%
2023/03/20	0	50.60	2	50.80	51.00	-2	1,963	-0.10%
2023/03/17	18	50.64	8.1	50.19	50.20	10	1,968	0.51%
2023/03/16	3.3	50.30	12.1	50.60	49.95	-8.8	1,972	-0.45%
2023/03/15	9	51.10	4	51.13	50.80	5	1,982	0.25%
2023/03/14	0	49.65	2	50.10	49.75	-2	1,988	-0.10%
2023/03/13	2.3	48.92	7	49.06	49.60	-4.7	2,048	-0.23%
2023/03/10	13	50.16	8	50.03	49.95	5	2,116	0.24%
2023/03/09	39.1	52.68	42.9	52.43	51.90	-3.8	2,129	-0.18%
2023/03/08	4	51.35	5	51.32	51.40	-1	2,075	-0.05%
2023/03/07	11	51.88	3	51.81	51.60	8	2,073	0.38%
2023/03/06	12	51.83	5.2	51.60	51.50	6.8	2,072	0.33%
2023/03/03	13.1	52.60	3	52.20	51.80	10	2,096	0.48%
2023/03/02	10.4	51.81	38	52.15	52.20	-27.6	2,103	-1.31%
2023/03/01	12.3	50.62	0	0.00	50.90	12.3	2,040	0.60%
2023/02/24	13.1	50.63	9	50.60	50.60	4.1	2,031	0.20%
2023/02/23	17.1	51.19	16.2	51.20	50.90	0.9	2,000	0.05%
2023/02/22	17.3	50.51	9	50.36	51.10	8.3	1,986	0.42%
2023/02/21	18.2	50.49	24	50.55	50.80	-5.8	1,965	-0.29%
2023/02/20	25.1	49.99	19.1	49.67	50.00	6.1	1,978	0.31%
2023/02/17	3	49.13	8.3	49.24	49.55	-5.3	1,987	-0.27%
2023/02/16	6.1	48.84	10	48.86	49.00	-3.9	2,003	-0.19%
2023/02/15	11.1	47.80	18	47.85	47.85	-6.9	2,055	-0.34%
2023/02/14	6.2	48.49	4	49.11	47.90	2.2	2,081	0.10%
2023/02/13	6	47.74	3.1	47.86	47.80	2.9	2,087	0.14%
2023/02/10	10.1	47.65	10.1	47.36	47.25	0.1	2,172	0.00%
2023/02/09	8.2	48.77	14	48.66	48.50	-5.8	2,246	-0.26%
2023/02/08	3	49.32	3	49.35	49.35	0	2,289	0.00%
2023/02/07	9	48.87	7	49.04	49.05	2	2,401	0.08%
2023/02/06	24	49.55	22	49.29	49.05	2	2,405	0.08%
2023/02/03	54.1	51.05	86	50.68	50.90	-31.9	2,381	-1.34%
2023/02/02	27.1	49.03	19	49.29	49.35	8.1	2,248	0.36%
2023/02/01	9	48.22	3	48.17	48.30	6	2,614	0.23%
2023/01/31	29.3	47.49	34	47.56	47.75	-4.7	2,694	-0.17%
2023/01/30	6	48.00	4	48.00	48.35	2	2,627	0.08%
2023/01/17	0	0.00	1	45.60	45.50	-1	2,574	-0.04%
2023/01/16	1	46.05	2	46.20	46.00	-1	2,579	-0.04%
2023/01/13	31	45.55	25	45.58	46.35	6	2,578	0.23%
2023/01/12	38	46.02	30	45.91	45.80	8	2,556	0.31%
2023/01/11	6	46.23	9	46.23	46.35	-3	2,495	-0.12%
2023/01/09	2	43.80	1	43.95	44.05	1	2,454	0.04%
2023/01/06	2	43.50	3	43.32	43.55	-1	2,471	-0.04%
2023/01/05	1	42.65	1	43.20	42.65	0	2,486	0.00%
2023/01/04	1	42.50	0	0.00	42.55	1	2,493	0.04%
2023/01/03	1	42.00	2	41.63	42.00	-1	2,500	-0.04%
2022/12/30	0	0.00	2	41.35	41.30	-2	2,501	-0.08%
2022/12/29	2	41.20	9	41.37	41.50	-7	2,511	-0.28%
2022/12/28	2	41.68	4	41.75	41.40	-2	2,532	-0.08%
2022/12/27	1	42.60	5	42.85	42.75	-4	2,540	-0.16%
2022/12/26	8	41.74	1	41.85	41.85	7	2,545	0.28%
2022/12/23	4	40.78	8	41.10	42.00	-4	2,564	-0.16%
2022/12/22	5	41.78	10	41.90	41.65	-5	2,577	-0.19%
2022/12/21	1	41.30	2	41.90	41.30	-1	2,598	-0.04%
2022/12/20	4.2	41.71	2	43.30	41.45	2.2	2,617	0.08%
2022/12/19	2	43.55	2	43.00	43.00	0	2,642	0.00%
2022/12/16	1	43.85	0	0.00	44.15	1	2,650	0.04%
2022/12/15	1	45.00	0	0.00	45.10	1	2,658	0.04%
2022/12/14	1	45.00	5	44.88	45.05	-4	2,672	-0.15%
2022/12/13	5	44.53	6	44.34	44.15	-1	2,675	-0.04%
2022/12/12	1	44.65	1	44.55	44.40	0	2,683	0.00%
2022/12/09	12	45.58	12	45.01	45.00	0	2,687	0.00%
2022/12/08	4	45.55	2	45.55	45.55	2	2,686	0.07%
2022/12/07	8	46.31	9	45.73	45.60	-1	2,700	-0.04%
2022/12/06	23	47.45	9	48.13	47.10	14	2,695	0.52%
2022/12/05	25	49.61	14	50.17	48.85	11	2,677	0.41%
2022/12/02	22	48.51	33.1	48.67	48.65	-11.1	2,632	-0.42%
2022/12/01	2	47.15	11	47.20	47.10	-9	2,565	-0.35%
2022/11/30	4	45.70	5.5	45.52	45.90	-1.5	2,559	-0.06%
2022/11/29	6	44.93	4	45.00	45.00	2	2,586	0.08%
2022/11/28	2	45.23	4	45.34	45.40	-2	2,592	-0.08%
2022/11/25	26.1	46.32	17	45.85	45.65	9.1	2,618	0.35%
2022/11/24	14	45.90	33	46.24	46.80	-19	2,609	-0.73%
2022/11/23	5	44.43	4	44.49	44.40	1	2,563	0.04%
2022/11/22	9	44.47	3	44.27	44.10	6	2,592	0.23%
2022/11/21	0	45.40	2	45.15	44.90	-2	2,697	-0.07%
2022/11/18	19	46.27	30	46.33	45.30	-11	2,732	-0.40%
2022/11/17	23	45.87	4.1	45.90	46.00	18.9	2,710	0.70%
2022/11/16	26	45.72	21	45.54	46.30	5	2,692	0.19%
2022/11/15	8.5	45.03	22	45.38	45.45	-13.5	2,662	-0.51%
2022/11/14	6	44.68	12.4	44.87	45.10	-6.4	2,648	-0.24%
2022/11/11	36	45.03	40	45.17	44.50	-4	2,649	-0.15%
2022/11/10	16	44.11	15	43.65	43.90	1	2,603	0.04%
2022/11/09	14	43.54	21	43.52	43.70	-7	2,598	-0.27%
2022/11/08	80.1	44.19	63	43.63	43.20	17.1	2,609	0.66%
2022/11/07	28	44.46	36	44.48	44.35	-8	2,593	-0.31%
2022/11/04	56	43.23	50	43.34	43.20	6	2,523	0.24%
2022/11/03	80	43.79	64.1	43.89	43.85	15.9	2,498	0.64%
2022/11/02	17	42.44	13	42.63	42.65	4	2,393	0.17%
2022/11/01	33	42.72	32	42.71	42.50	1	2,407	0.04%
2022/10/31	65.1	42.88	72	42.85	42.60	-6.9	2,367	-0.29%
2022/10/28	168.1	42.88	144	42.71	42.80	24.1	2,269	1.06%	大買/大賣/
2022/10/27	34	41.14	47	42.00	42.20	-13	1,869	-0.70%
2022/10/26	1	38.50	0	38.40	38.40	1	1,794	0.06%
2022/10/25	8	38.85	0	0.00	38.55	8	1,816	0.44%
2022/10/24	12	40.40	22.1	40.11	39.55	-10.1	1,846	-0.55%
2022/10/21	6	38.98	4	40.00	38.70	2	1,930	0.10%
2022/10/19	1	40.70	1	41.30	40.20	0	1,934	0.00%
2022/10/18	1	40.30	0	0.00	40.45	1	1,931	0.05%
2022/10/17	0	39.20	0	0.00	40.00	0	1,938	0.00%
2022/10/14	1	39.86	3.5	39.43	39.55	-2.5	1,935	-0.13%
2022/10/13	4	39.20	4	37.54	36.95	0	1,943	0.00%
2022/10/12	1	39.90	0	0.00	39.75	1	1,925	0.05%
2022/10/11	6	40.60	1	40.30	40.15	5	1,930	0.26%
2022/10/07	1	42.70	4	42.78	42.75	-3	1,935	-0.16%
2022/10/06	17	43.59	20	43.03	43.30	-3	1,949	-0.15%
2022/10/05	11	43.38	9	43.59	43.50	2	1,952	0.10%
2022/10/04	3	42.12	9	42.23	42.20	-6	1,964	-0.31%
2022/10/03	1	41.10	1	41.10	41.10	0	1,967	0.00%
2022/09/30	0	39.48	12	40.09	40.65	-12	2,016	-0.59%
2022/09/29	9	40.15	9	39.67	39.60	0	2,035	0.00%
2022/09/28	11.2	39.98	7	39.42	39.05	4.2	2,063	0.21%
2022/09/27	21	40.90	28	41.48	41.90	-7	2,087	-0.34%
2022/09/26	22	41.99	13	41.30	40.30	9	2,115	0.43%
2022/09/23	10.1	44.51	9	43.53	43.25	1.1	2,152	0.05%
2022/09/22	1	43.00	20	43.99	45.40	-19	2,166	-0.88%
2022/09/21	3.1	44.14	0.7	44.23	44.25	2.4	2,159	0.11%
2022/09/20	0	45.65	0	0.00	45.35	0	2,157	0.00%
2022/09/19	2.4	45.71	2	45.25	44.80	0.4	2,184	0.02%
2022/09/16	4	47.01	2	46.88	46.50	2	2,206	0.09%
2022/09/15	0	0.00	2	47.80	47.45	-2	2,238	-0.09%
2022/09/14	10	46.51	12	46.70	47.15	-2	2,269	-0.09%
2022/09/13	2.1	48.23	2	48.53	48.20	0.1	2,290	0.00%
2022/09/12	3	48.28	13	48.28	48.25	-10	2,343	-0.43%
2022/09/08	18.1	47.69	5	47.68	47.60	13	2,386	0.55%
2022/09/07	3	48.37	0	0.00	48.00	3	2,436	0.12%
2022/09/06	7	49.17	1	48.46	49.30	6	2,433	0.25%
2022/09/05	6	50.01	3	50.13	50.00	3	2,420	0.12%
2022/09/02	6	52.13	4	52.15	51.60	2	2,425	0.08%
2022/09/01	8	52.73	0	0.00	52.90	8	2,427	0.33%
2022/08/31	22	56.47	2	56.65	56.50	20	2,407	0.83%
2022/08/30	1	55.90	0	0.00	55.90	1	2,427	0.04%
2022/08/29	9	56.11	2.1	56.41	55.50	6.9	2,471	0.28%
2022/08/26	37.1	60.10	36	60.01	58.50	1.1	2,460	0.04%
2022/08/25	15.1	58.19	11	58.35	58.80	4.1	2,383	0.17%
2022/08/24	5.1	56.33	1	56.70	56.50	4.1	2,391	0.17%
2022/08/23	4	56.30	4	56.45	56.80	0	2,449	0.00%
2022/08/22	1	57.10	20	57.13	57.00	-19	2,479	-0.77%
2022/08/19	6	57.50	7	57.56	57.50	-1	2,481	-0.04%
2022/08/18	19.1	57.35	27	57.15	57.80	-7.9	2,497	-0.32%
2022/08/17	5	57.10	7	56.80	56.70	-2	2,480	-0.08%
2022/08/16	7	56.67	7	56.99	57.00	0	2,495	0.00%
2022/08/15	4.2	56.30	6.1	56.53	56.90	-1.9	2,493	-0.08%
2022/08/12	17.1	54.63	32	54.57	55.20	-14.9	2,460	-0.61%
2022/08/11	1.4	51.92	6	51.78	52.10	-4.6	2,407	-0.19%
2022/08/10	11	49.82	7	50.07	50.00	4	2,467	0.16%
2022/08/09	9	50.86	3	50.73	50.70	6	2,493	0.24%
2022/08/08	12	51.03	7	51.60	51.80	5	2,492	0.20%
2022/08/05	12	53.27	14	53.36	53.00	-2	2,481	-0.08%
2022/08/04	6	51.93	8	52.65	52.40	-2	2,500	-0.08%
2022/08/03	1.1	52.53	0	0.00	53.00	1.1	2,509	0.04%
2022/08/02	1.2	51.93	3	52.17	53.10	-1.8	2,522	-0.07%
2022/08/01	4	52.70	2	53.15	53.20	2	2,527	0.08%
2022/07/29	5	53.28	3	53.77	53.60	2	2,605	0.08%
2022/07/28	30.1	55.79	6.3	57.40	53.60	23.8	2,627	0.91%
2022/07/27	2	53.90	2	53.90	54.70	0	2,563	0.00%
2022/07/26	6.3	55.02	7	54.61	54.20	-0.8	2,573	-0.03%
2022/07/25	0	0.00	1	56.60	57.00	-1	2,589	-0.04%
2022/07/22	2.3	57.63	1	57.70	57.60	1.3	2,632	0.05%
2022/07/21	2	57.35	6.1	57.58	58.00	-4.1	2,707	-0.15%
2022/07/20	7	56.51	12	56.84	56.20	-5	2,764	-0.18%
2022/07/19	2.1	55.10	2.1	55.20	55.10	0	2,822	0.00%
2022/07/18	3	55.37	5	55.60	55.10	-2	2,929	-0.07%
2022/07/15	32	54.98	35	54.56	54.70	-3	2,962	-0.10%
2022/07/14	7	53.61	4	53.70	54.00	3	2,960	0.10%
2022/07/13	0	0.00	7	53.10	52.20	-7	2,953	-0.24%
2022/07/12	6.1	51.14	1	51.20	50.90	5.1	2,956	0.17%
2022/07/11	2	53.95	3	54.57	53.90	-1	2,948	-0.03%
2022/07/08	15.1	54.89	17	54.49	54.50	-1.9	2,960	-0.06%
2022/07/07	4	53.00	11	52.95	53.50	-7	2,942	-0.24%
2022/07/06	10	52.48	12	51.77	51.20	-2	2,974	-0.07%
2022/07/05	23	54.04	18	54.14	55.00	5	2,985	0.17%
2022/07/04	5	51.96	7	52.23	52.10	-2	2,953	-0.07%
2022/07/01	32	52.87	31	52.04	50.30	1	2,943	0.03%
2022/06/30	21.1	55.84	20	55.13	55.00	1.1	2,897	0.04%
2022/06/29	21.1	57.91	24	58.08	58.00	-2.9	2,894	-0.10%
2022/06/28	5.1	59.07	2	59.20	59.40	3.1	2,926	0.11%
2022/06/27	4.4	60.03	3	60.00	60.10	1.4	2,975	0.05%
2022/06/24	2.1	57.00	2.2	57.30	57.30	-0.1	2,968	0.00%
2022/06/23	19.5	55.63	18	55.90	55.60	1.5	2,997	0.05%
2022/06/22	4.1	58.01	2	58.10	56.70	2.1	3,031	0.07%
2022/06/21	0	0.00	3	58.73	59.70	-3	3,034	-0.10%
2022/06/20	38.4	58.15	35	56.47	56.10	3.3	3,119	0.11%
2022/06/17	13.1	60.68	14	61.05	60.80	-1	3,079	-0.03%
2022/06/16	28.3	63.43	14	62.00	61.00	14.3	3,067	0.46%
2022/06/15	7.5	66.13	5	65.50	65.50	2.5	3,035	0.08%
2022/06/14	0.2	66.09	7	65.89	67.00	-6.8	3,088	-0.22%
2022/06/13	17.3	66.89	12	67.09	66.60	5.3	3,155	0.17%
2022/06/10	23.3	69.28	6	69.25	69.50	17.3	3,227	0.54%
2022/06/09	4.5	70.78	14	70.99	70.60	-9.5	3,238	-0.29%
2022/06/08	19	70.81	20	70.62	70.80	-1	3,239	-0.03%
2022/06/07	4	68.45	13.1	69.79	70.90	-9.1	3,246	-0.28%
2022/06/06	20	69.43	15	69.11	69.00	5	3,236	0.15%
2022/06/02	28	70.71	22	70.93	69.90	6	3,309	0.18%
2022/06/01	17	70.60	15	70.93	71.10	2	3,363	0.06%
2022/05/31	28	70.10	24	69.96	70.50	4	3,453	0.12%
2022/05/30	8	68.29	11	68.18	68.30	-3	3,705	-0.08%
2022/05/27	7	66.27	14	66.36	66.10	-7	3,715	-0.19%
2022/05/26	17	66.85	7	66.27	65.70	10	3,732	0.27%
2022/05/25	3	67.23	3	66.77	67.40	0	3,750	0.00%
2022/05/24	6	66.98	3	66.31	66.30	3	3,816	0.08%
2022/05/23	3	69.03	6	69.16	67.90	-3	3,822	-0.08%
2022/05/20	10	68.54	10	68.51	68.80	0	3,913	0.00%
2022/05/19	6	68.32	8	68.14	68.70	-2	4,022	-0.05%
2022/05/18	48	69.77	27.2	69.29	69.40	20.8	4,263	0.49%
2022/05/17	20.1	68.85	19	68.24	69.30	1.1	4,911	0.02%
2022/05/16	10.2	67.27	16	66.91	66.60	-5.8	4,929	-0.12%
2022/05/13	1	65.70	2.1	65.78	66.10	-1.1	4,975	-0.02%
2022/05/12	23	64.97	10	64.67	64.20	13	5,026	0.26%
2022/05/11	7.1	66.67	7	66.40	66.80	0.1	5,077	0.00%
2022/05/10	6	65.18	14	64.88	66.00	-8	5,178	-0.15%
2022/05/09	11	65.55	16	65.88	65.50	-5	5,385	-0.09%
2022/05/06	13.2	66.58	10.2	66.67	66.50	3	5,414	0.06%
2022/05/05	13	72.39	13	72.91	72.20	0	5,389	0.00%
2022/05/04	5	69.92	4	70.98	70.30	1	5,422	0.02%
2022/05/03	0	0.00	0	69.60	69.30	0	5,468	0.00%
2022/04/29	10	70.71	9.1	69.83	69.50	0.9	5,530	0.02%
2022/04/28	7	69.47	7	69.49	70.00	0	5,553	0.00%
2022/04/27	17	67.69	38.1	66.32	69.10	-21.1	5,554	-0.38%
2022/04/26	9	70.84	8.1	70.47	69.30	0.9	5,488	0.02%
2022/04/25	26	73.09	15	73.51	71.60	11	5,471	0.20%
2022/04/22	27	79.08	16	79.04	78.60	11	5,441	0.20%
2022/04/21	6	75.43	6.2	76.69	78.00	-0.1	5,437	0.00%
2022/04/20	0	76.30	1	76.00	76.10	-1	5,440	-0.02%
2022/04/19	5	76.06	15.4	75.85	75.50	-10.3	5,486	-0.19%
2022/04/18	2.4	76.23	3.3	76.03	76.00	-0.9	5,539	-0.02%
2022/04/15	7.2	77.34	1	78.20	77.10	6.2	5,594	0.11%
2022/04/14	5.1	80.05	0	0.00	79.50	5.1	5,673	0.09%
2022/04/13	3	79.30	3	79.50	80.30	0	5,731	0.00%
2022/04/12	7	77.80	12	77.43	77.80	-5	5,812	-0.09%
2022/04/11	8.2	79.42	16.3	79.95	79.00	-8	5,791	-0.14%
2022/04/08	0	82.93	1.1	82.71	82.50	-1.1	5,830	-0.02%
2022/04/07	8.3	83.62	13	82.36	82.00	-4.8	5,864	-0.08%
2022/04/06	8.2	84.00	7	84.10	84.00	1.2	5,933	0.02%
2022/04/01	6	85.04	10	85.14	85.30	-4	6,157	-0.06%
2022/03/31	13.3	86.32	10.2	86.31	86.20	3.1	6,275	0.05%
2022/03/30	6.2	88.16	7.1	88.52	87.60	-0.9	6,313	-0.01%
2022/03/29	1	86.52	7.2	86.89	86.80	-6.2	6,448	-0.10%
2022/03/28	11.2	86.34	7.4	86.37	86.20	3.8	6,720	0.06%
2022/03/25	22.1	89.33	6	89.43	88.60	16.1	7,237	0.22%
2022/03/24	4	89.08	15.5	89.74	90.00	-11.5	7,357	-0.16%
2022/03/23	32.4	90.09	36.1	90.13	90.00	-3.7	7,554	-0.05%
2022/03/22	2.1	88.11	1.1	88.37	88.20	1	7,904	0.01%
2022/03/21	8.2	87.49	8.1	87.69	88.00	0.1	8,016	0.00%
2022/03/18	4	86.90	5	86.98	87.40	-1	8,095	-0.01%
2022/03/17	11	85.71	14	85.37	87.20	-3	8,217	-0.04%
2022/03/16	19	84.46	32.3	83.33	82.90	-13.3	8,309	-0.16%
2022/03/15	13	85.47	15	84.81	84.50	-2	8,323	-0.02%
2022/03/14	15	88.53	4	88.15	88.20	11	8,386	0.13%
2022/03/11	1.1	88.18	0	0.00	88.80	1.1	8,645	0.01%
2022/03/10	11.1	88.59	13.2	88.89	88.20	-2	8,899	-0.02%
2022/03/09	12.1	86.44	22	86.18	86.70	-9.9	9,189	-0.11%
2022/03/08	36.3	86.29	23	86.18	85.00	13.3	9,589	0.14%
2022/03/07	16.2	89.02	26.6	88.97	88.50	-10.4	10,289	-0.10%
2022/03/04	32.2	93.56	33.2	93.34	92.50	-1	10,484	-0.01%
2022/03/03	83.5	94.39	55.3	94.57	94.20	28.2	10,673	0.26%
2022/03/02	9	90.11	7	89.89	91.00	2	10,618	0.02%
2022/03/01	13.1	90.35	14.1	90.16	90.50	-1	10,812	-0.01%
2022/02/25	14.1	88.73	14.1	88.76	88.60	0	11,052	0.00%
2022/02/24	18.4	88.53	21	88.09	87.10	-2.6	11,264	-0.02%
2022/02/23	37.1	90.76	55	90.59	91.20	-18	11,617	-0.15%
2022/02/22	35.4	90.06	60.1	90.03	89.60	-24.7	11,952	-0.21%
2022/02/21	33.5	93.79	28	93.24	93.00	5.5	12,207	0.04%
2022/02/18	78.4	94.39	52.6	94.39	95.40	25.9	12,829	0.20%
2022/02/17	184.3	96.21	187.3	95.80	93.00	-3	13,341	-0.02%	大買/大賣/
2022/02/16	7.3	91.72	8.1	91.10	91.40	-0.8	14,010	-0.01%
2022/02/15	20	91.32	14	91.17	89.40	6	15,010	0.04%
2022/02/14	19.1	90.65	51.4	90.60	90.30	-32.3	16,674	-0.19%
2022/02/11	16.2	92.69	26	92.75	93.10	-9.8	16,750	-0.06%
2022/02/10	70.4	92.91	64	92.74	92.60	6.3	16,916	0.04%
2022/02/09	80.3	92.01	76.1	92.38	93.10	4.2	16,994	0.02%
2022/02/08	23	88.00	10.1	88.09	88.30	12.9	16,838	0.08%
2022/02/07	31.6	86.87	37.3	86.84	88.00	-5.7	16,890	-0.03%
2022/01/26	29.3	85.84	37	85.56	87.00	-7.8	16,989	-0.05%
2022/01/25	19	84.73	9	84.98	84.10	10	17,509	0.06%
2022/01/24	20.1	81.20	14	82.19	84.00	6.1	17,967	0.03%
2022/01/21	28.2	86.30	5	85.60	83.90	23.2	18,058	0.13%
2022/01/20	21.2	87.10	12	86.96	88.00	9.2	18,192	0.05%
2022/01/19	8.3	86.68	7.3	87.27	86.60	1	18,316	0.01%
2022/01/18	29	87.91	47	88.34	87.70	-18	18,600	-0.10%
2022/01/17	23.1	86.24	17	85.53	87.30	6.1	18,746	0.03%
2022/01/14	36.5	85.08	27	85.48	84.40	9.5	19,141	0.05%
2022/01/13	30.1	87.39	12	87.73	87.10	18.1	19,434	0.09%
2022/01/12	30	88.40	23	88.75	88.10	7	19,695	0.04%
2022/01/11	22.1	89.31	19	89.29	88.70	3.1	19,849	0.02%
2022/01/10	16.2	90.42	26.1	91.22	91.50	-10	19,979	-0.05%
2022/01/07	24.3	91.21	28	91.25	90.60	-3.7	20,091	-0.02%
2022/01/06	46	94.05	38.1	93.45	94.40	7.9	20,176	0.04%
2022/01/05	42.7	93.22	44	94.54	93.00	-1.3	20,334	-0.01%
2022/01/04	20.3	95.73	28	95.97	95.60	-7.7	20,350	-0.04%
2022/01/03	28.1	96.83	21.3	96.69	95.70	6.9	20,600	0.03%
2021/12/30	6.3	96.43	16.5	96.62	96.60	-10.2	20,769	-0.05%
2021/12/29	20.4	96.54	29.1	96.78	97.10	-8.6	21,060	-0.04%
2021/12/28	62.1	98.79	57.1	98.52	97.10	4.9	21,406	0.02%
2021/12/27	38	97.47	42.1	97.30	97.60	-4.1	21,659	-0.02%
2021/12/24	15.3	95.97	22.2	95.93	95.40	-7	22,324	-0.03%
2021/12/23	37	97.60	41.5	97.29	96.00	-4.5	23,656	-0.02%
2021/12/22	93.2	100.29	141.6	99.77	97.60	-48.4	24,269	-0.20%	大賣/
2021/12/21	243.2	99.24	224.2	99.48	99.00	19	24,683	0.08%	大買/大賣/
2021/12/20	55	96.85	68	97.11	97.00	-13	25,111	-0.05%
2021/12/17	78.4	96.34	74.4	96.09	96.60	4	25,525	0.02%
2021/12/16	159.1	95.84	178.6	95.84	96.30	-19.5	25,423	-0.08%	大買/大賣/
2021/12/15	19.7	90.50	22.1	90.61	91.80	-2.4	25,084	-0.01%
2021/12/14	30.2	88.72	29.5	88.71	88.50	0.7	25,064	0.00%
2021/12/13	37.2	90.79	35.2	90.66	90.10	2	25,202	0.01%
2021/12/10	34.9	91.60	23.1	92.01	90.90	11.8	25,130	0.05%
2021/12/09	57	95.53	58.1	95.15	94.00	-1.1	25,112	0.00%
2021/12/08	49.3	95.57	54.4	95.94	94.70	-5.1	25,205	-0.02%
2021/12/07	119.6	97.85	167	96.45	95.00	-47.4	25,414	-0.19%	大買/大賣/
2021/12/06	75	99.67	71.7	99.86	99.30	3.3	25,366	0.01%
2021/12/03	83.5	98.82	117.2	98.35	99.00	-33.7	25,346	-0.13%	大賣/
2021/12/02	151.1	97.55	85.1	97.25	96.00	65.9	25,448	0.26%	大買/
2021/12/01	219.4	98.53	215.9	98.20	100.50	3.5	25,916	0.01%	大買/大賣/
2021/11/30	134.4	95.20	111.3	95.23	92.80	23.1	26,270	0.09%	大買/大賣/
2021/11/29	177.3	91.99	167.6	91.63	92.20	9.8	26,552	0.04%	大買/大賣/
2021/11/26	97.6	96.01	79.1	96.42	94.60	18.5	26,435	0.07%
2021/11/25	97.6	98.58	79.3	97.52	95.70	18.4	26,282	0.07%
2021/11/24	67.2	98.69	85.5	98.96	99.50	-18.3	26,132	-0.07%
2021/11/23	75.5	100.43	95.9	100.98	98.90	-20.4	25,964	-0.08%
2021/11/22	222.7	104.62	168.8	102.67	101.00	53.9	25,807	0.21%	大買/大賣/
2021/11/19	96.3	104.84	97.1	104.99	106.50	-0.9	25,464	0.00%
2021/11/18	96.1	104.02	121.2	103.96	104.00	-25.1	25,166	-0.10%	大賣/
2021/11/17	391	110.89	334.9	109.64	108.50	56.1	24,873	0.23%	大買/大賣/
2021/11/16	355	107.81	372.1	107.08	110.00	-17.2	24,203	-0.07%	大買/大賣/
2021/11/15	507.4	106.56	424.2	106.59	108.00	83.2	23,487	0.35%	大買/大賣/
2021/11/12	317.5	98.72	420	99.69	102.50	-102.4	22,181	-0.46%	大買/大賣/鉅額交易
2021/11/11	377.4	90.20	428.1	91.02	93.40	-50.7	21,178	-0.24%	大買/大賣/
2021/11/10	62.5	84.71	70.2	84.98	85.00	-7.7	19,506	-0.04%
2021/11/09	71.5	84.17	83.3	84.79	84.50	-11.8	19,431	-0.06%
2021/11/08	62	81.97	94.3	82.92	82.50	-32.3	19,253	-0.17%
2021/11/05	74.2	80.23	46	80.24	80.90	28.2	19,187	0.15%
2021/11/04	80.3	80.75	40	80.34	80.50	40.3	19,178	0.21%
2021/11/03	65.3	81.01	57.1	81.06	80.90	8.2	19,157	0.04%
2021/11/02	169.8	85.24	109.2	85.41	80.10	60.6	19,153	0.32%	大買/大賣/
2021/11/01	90.8	86.65	154.2	85.88	89.00	-63.4	18,596	-0.34%	大賣/
2021/10/29	98.3	82.24	88	81.95	81.10	10.2	18,170	0.06%
2021/10/28	61.3	81.81	75.2	82.54	82.50	-13.9	18,092	-0.08%
2021/10/27	69.2	80.87	62.3	80.07	81.80	6.8	17,980	0.04%
2021/10/26	98.6	81.10	97.4	80.46	78.20	1.2	17,928	0.01%
2021/10/25	98	83.46	80.3	83.74	82.90	17.7	17,804	0.10%
2021/10/22	86.6	82.93	132.1	83.41	84.20	-45.5	17,909	-0.25%	大賣/
2021/10/21	155.3	81.78	166.3	81.49	82.50	-11	17,779	-0.06%	大買/大賣/
2021/10/20	100	78.62	89.4	78.77	79.90	10.6	17,541	0.06%
2021/10/19	104.3	74.74	174	74.17	75.90	-69.8	17,696	-0.39%	大買/大賣/
2021/10/18	98.2	72.24	122.1	72.67	73.10	-23.9	18,107	-0.13%	大賣/
2021/10/15	87.1	74.17	63	73.80	73.40	24.1	18,097	0.13%
2021/10/14	113	72.40	123	73.11	72.20	-10	18,120	-0.06%	大買/大賣/
2021/10/13	76.9	75.03	71.1	74.30	72.50	5.8	18,117	0.03%
2021/10/12	27	78.70	50	78.91	77.90	-23	18,058	-0.13%
2021/10/08	78.1	80.74	85	81.25	80.30	-6.9	18,088	-0.04%
2021/10/07	83.1	79.64	65.1	80.13	80.90	18	18,114	0.10%
2021/10/06	119	80.07	93	79.81	77.70	26	18,625	0.14%	大買/
2021/10/05	145.4	78.67	128	78.38	81.40	17.4	19,044	0.09%	大買/大賣/
2021/10/04	206.5	81.94	189	80.65	77.90	17.4	18,855	0.09%	大買/大賣/
2021/10/01	270.3	84.58	277	84.40	83.70	-6.7	18,721	-0.04%	大買/大賣/
2021/09/30	574.3	90.69	562.5	90.02	85.90	11.8	18,543	0.06%	大買/大賣/
2021/09/29	217.4	88.69	212.1	88.90	90.50	5.3	17,435	0.03%	大買/大賣/
2021/09/28	197.7	87.79	218.7	87.83	89.80	-21	17,263	-0.12%	大買/大賣/
2021/09/27	225.1	88.13	299.9	87.83	86.70	-74.8	17,372	-0.43%	大買/大賣/
2021/09/24	147.6	82.98	134.3	84.62	86.00	13.3	16,747	0.08%	大買/大賣/
2021/09/23	35.1	80.02	25	80.02	79.10	10.1	16,243	0.06%
2021/09/22	35.1	79.61	35.6	79.66	79.20	-0.5	16,431	0.00%
2021/09/17	29.5	79.33	28.1	79.17	80.50	1.4	16,461	0.01%
2021/09/16	64	79.64	66.6	79.59	79.90	-2.6	16,462	-0.02%
2021/09/15	28.7	77.40	20	77.82	77.10	8.7	16,364	0.05%
2021/09/14	52.1	79.61	82	79.28	78.90	-29.9	16,563	-0.18%
2021/09/13	68.5	80.52	58	79.91	79.20	10.5	16,583	0.06%
2021/09/10	113	79.02	107	78.81	82.30	6	16,488	0.04%	大買/大賣/
2021/09/09	54.2	76.94	61	77.35	78.80	-6.9	16,198	-0.04%
2021/09/08	81.3	76.02	74	75.89	75.40	7.3	16,062	0.05%
2021/09/07	148.1	79.10	135.6	79.51	76.80	12.6	15,970	0.08%	大買/大賣/
2021/09/06	253.7	87.39	229	86.99	85.30	24.7	15,660	0.16%	大買/大賣/
2021/09/03	373.5	85.39	409.7	85.49	86.30	-36.2	14,906	-0.24%	大買/大賣/
2021/09/02	156.2	79.98	150.4	80.47	80.90	5.9	13,965	0.04%	大買/大賣/
2021/09/01	24	75.69	51	74.61	76.80	-27	13,801	-0.20%
2021/08/31	20	72.46	19	72.54	72.30	1	13,761	0.01%
2021/08/30	17	75.01	21	74.83	73.00	-4	14,222	-0.03%
2021/08/27	14	75.68	22.2	75.89	75.10	-8.2	14,787	-0.06%
2021/08/26	54.1	75.13	39	75.32	74.90	15.1	14,874	0.10%
2021/08/25	15.1	73.94	10	74.39	74.10	5.1	15,033	0.03%
2021/08/24	17	73.28	12	72.70	72.30	5	15,316	0.03%
2021/08/23	16.7	72.95	10	72.60	74.00	6.7	15,767	0.04%
2021/08/20	13	69.14	11	70.03	70.10	2	16,231	0.01%
2021/08/19	19	69.81	17	70.05	68.10	2	16,345	0.01%
2021/08/18	48	68.22	31.5	67.85	71.20	16.5	16,518	0.10%
2021/08/17	20.1	70.20	21.2	69.07	66.80	-1.1	17,000	-0.01%
2021/08/16	22.1	69.97	35.1	69.68	70.20	-13	17,306	-0.08%
2021/08/13	28.2	72.75	22.2	71.79	70.70	6	17,520	0.03%
2021/08/12	18	72.53	21.5	73.64	74.80	-3.5	17,616	-0.02%
2021/08/11	35.2	73.43	19	72.06	71.70	16.2	17,905	0.09%
2021/08/10	19	76.77	36.4	76.43	76.00	-17.4	18,084	-0.10%
2021/08/09	39.3	78.61	23.1	77.63	77.10	16.3	18,354	0.09%
2021/08/06	49.1	81.32	38	81.54	80.20	11.1	18,642	0.06%
2021/08/05	3.2	79.73	8	79.84	79.40	-4.8	19,042	-0.03%
2021/08/04	53	80.37	44	79.88	79.40	9	20,152	0.04%
2021/08/03	40.2	78.55	45	78.35	79.80	-4.8	20,330	-0.02%
2021/08/02	23.1	77.71	23.2	77.17	77.20	0	20,587	0.00%
2021/07/30	33.5	79.17	36	79.09	77.60	-2.5	20,805	-0.01%
2021/07/29	39	77.95	69.2	77.50	78.60	-30.2	21,123	-0.14%
2021/07/28	95.4	79.44	152.1	79.46	78.20	-56.7	21,224	-0.27%	大賣/
2021/07/27	118.8	87.61	94.9	87.52	85.70	23.9	21,315	0.11%	大買/
2021/07/26	42.6	85.82	39.5	86.45	86.30	3.1	21,323	0.01%
2021/07/23	162.3	87.95	89.7	86.96	84.10	72.6	21,540	0.34%	大買/
2021/07/22	154.6	87.95	154.7	88.46	91.00	-0.1	21,510	0.00%	大買/大賣/
2021/07/21	33	83.99	62	84.09	83.20	-29	21,221	-0.14%
2021/07/20	65.6	83.82	39.1	82.99	81.80	26.5	21,670	0.12%
2021/07/19	40.1	84.21	40.2	84.91	85.30	-0.1	21,935	0.00%
2021/07/16	61.3	83.76	47	83.80	83.50	14.3	22,258	0.06%
2021/07/15	58.2	82.32	73	82.82	83.70	-14.8	22,625	-0.07%
2021/07/14	109.5	83.50	102.9	82.65	81.90	6.5	23,126	0.03%	大買/大賣/
2021/07/13	207.5	90.30	191.9	89.46	84.50	15.7	23,408	0.07%	大買/大賣/
2021/07/12	174.4	88.25	222.3	88.56	88.90	-47.8	23,504	-0.20%	大買/大賣/
2021/07/09	101.6	84.04	89.1	84.05	84.10	12.6	23,282	0.05%	大買/
2021/07/08	115	84.51	102	84.47	83.50	13	23,986	0.05%	大買/大賣/
2021/07/07	203.7	83.85	202.3	84.03	83.10	1.4	24,188	0.01%	大買/大賣/
2021/07/06	110.3	81.26	125	81.81	80.50	-14.7	23,819	-0.06%	大買/大賣/
2021/07/05	261.9	83.16	181.3	82.80	80.90	80.6	23,835	0.34%	大買/大賣/
2021/07/02	232.9	79.11	202.9	79.86	81.40	30.1	23,587	0.13%	大買/大賣/
2021/07/01	61	75.61	96.4	75.66	77.00	-35.4	23,334	-0.15%
2021/06/30	24	73.78	25	73.47	74.00	-1	23,598	0.00%
2021/06/29	76.4	74.89	69	75.08	73.20	7.4	23,772	0.03%
2021/06/28	31.1	73.68	57.2	74.08	74.50	-26.1	24,086	-0.11%
2021/06/25	29.2	73.20	23.1	73.29	72.60	6.1	24,213	0.03%
2021/06/24	48.4	73.19	37	72.84	73.00	11.3	24,200	0.05%
2021/06/23	44	72.30	44	72.37	74.30	0	24,611	0.00%
2021/06/22	44	69.33	33.1	69.07	68.50	10.9	24,500	0.04%
2021/06/21	12.1	70.46	19	70.56	70.00	-6.9	24,451	-0.03%
2021/06/18	47.1	72.67	29	72.52	72.40	18.1	24,673	0.07%
2021/06/17	23	71.90	29	72.26	73.00	-6	24,692	-0.02%
2021/06/16	42.6	73.66	33.4	73.86	72.30	9.2	24,764	0.04%
2021/06/15	16.4	73.54	26.1	73.70	74.10	-9.7	25,315	-0.04%
2021/06/11	33.2	72.98	27	73.22	72.10	6.2	25,706	0.02%
2021/06/10	27.1	72.90	53	72.69	71.90	-25.9	25,626	-0.10%
2021/06/09	106	72.76	88.1	72.75	72.50	17.9	25,494	0.07%	大買/
2021/06/08	40.1	75.20	37.5	74.86	74.00	2.6	25,161	0.01%
2021/06/07	214.5	77.17	192.2	76.15	74.90	22.3	25,031	0.09%	大買/大賣/
2021/06/04	197.3	75.45	231	75.53	76.00	-33.7	24,476	-0.14%	大買/大賣/
2021/06/03	84	72.62	55.1	72.38	72.90	28.9	23,850	0.12%
2021/06/02	65.3	71.97	60	72.05	72.00	5.2	23,682	0.02%
2021/06/01	68.1	74.14	56.1	73.83	73.20	12	23,441	0.05%
2021/05/31	203.3	72.85	181.4	72.80	71.70	21.8	23,089	0.09%	大買/大賣/
2021/05/28	98.1	67.11	96	66.89	69.20	2.1	22,597	0.01%
2021/05/27	17	63.16	31	62.73	63.10	-14	22,127	-0.06%
2021/05/26	43.2	63.75	40	63.31	62.90	3.2	21,987	0.01%
2021/05/25	173.1	64.57	154	64.70	64.30	19.1	21,819	0.09%	大買/大賣/
2021/05/24	39.1	59.69	50	59.34	61.20	-10.9	21,389	-0.05%
2021/05/21	75	59.15	95.2	58.05	59.50	-20.2	21,098	-0.10%
2021/05/20	30.3	56.97	12	57.47	55.80	18.3	20,947	0.09%
2021/05/19	51	58.47	42	58.48	58.30	9	20,866	0.04%
2021/05/18	76	56.85	81.4	56.86	58.50	-5.4	20,628	-0.03%
2021/05/17	54	54.03	68.1	54.27	53.20	-14.1	20,444	-0.07%
2021/05/14	98	59.47	74	59.03	56.00	24	20,130	0.12%
2021/05/13	136.4	59.96	83	59.68	57.90	53.4	19,779	0.27%	大買/
2021/05/12	254.2	63.38	198	63.72	63.90	56.2	19,252	0.29%	大買/大賣/
2021/05/11	18.1	62.76	41.4	62.97	61.50	-23.3	18,179	-0.13%
2021/05/10	47	68.24	26.8	68.37	66.10	20.2	17,957	0.11%
2021/05/07	50	73.52	41.2	73.80	71.70	8.8	17,679	0.05%
2021/05/06	70	70.17	86.1	71.09	70.20	-16.1	17,444	-0.09%
2021/05/05	63.3	77.88	70.3	76.82	73.90	-7	17,078	-0.04%
2021/05/04	65	77.02	55	77.92	77.80	10	16,994	0.06%
2021/05/03	56.6	82.70	75.3	81.66	81.30	-18.7	16,717	-0.11%
2021/04/29	56.4	84.64	41	86.08	82.30	15.4	16,587	0.09%
2021/04/28	98	88.64	95.1	88.44	86.30	2.9	16,669	0.02%
2021/04/27	91.5	87.61	64.2	87.80	86.20	27.3	16,629	0.16%
2021/04/26	113	88.36	108.6	87.90	88.40	4.5	16,739	0.03%	大買/大賣/
2021/04/23	78.4	80.18	125.9	80.55	83.80	-47.5	17,227	-0.28%	大賣/
2021/04/22	92.3	82.36	87.8	80.70	76.20	4.5	17,848	0.03%
2021/04/21	144.1	83.54	108	83.24	82.40	36.1	17,572	0.21%	大買/大賣/
2021/04/20	155.5	81.02	158	81.02	82.10	-2.5	17,159	-0.01%	大買/大賣/
2021/04/19	136.3	77.22	143	77.30	77.00	-6.7	16,646	-0.04%	大買/大賣/
2021/04/16	184.3	74.59	193	75.12	76.70	-8.7	16,167	-0.05%	大買/大賣/
2021/04/15	101	67.68	163.4	68.04	70.90	-62.4	15,460	-0.40%	大買/大賣/
2021/04/14	267.1	66.15	222.2	66.38	68.20	44.8	15,145	0.30%	大買/大賣/
2021/04/13	103	64.90	106.9	65.44	64.10	-3.9	14,454	-0.03%	大買/大賣/
2021/04/12	105.1	63.03	120	62.96	62.70	-14.9	14,028	-0.11%	大買/大賣/
2021/04/09	43.3	63.99	64.1	64.01	63.50	-20.8	14,027	-0.15%
2021/04/08	59.2	64.73	83.7	64.94	65.10	-24.6	14,040	-0.17%
2021/04/07	251.5	63.83	225.4	64.07	64.70	26.1	14,381	0.18%	大買/大賣/
2021/04/06	142.6	61.07	126.1	61.13	61.80	16.5	14,284	0.12%	大買/大賣/
2021/04/01	70.5	56.63	78	56.74	57.30	-7.5	13,930	-0.05%
2021/03/31	105.2	57.07	164.7	57.47	55.10	-59.5	13,870	-0.43%	大買/大賣/
2021/03/30	81	54.22	68	53.93	54.60	13	13,563	0.10%
2021/03/29	33	52.31	49	52.16	52.00	-16	13,527	-0.12%
2021/03/26	123.2	54.39	130.9	54.16	52.30	-7.7	13,914	-0.06%	大買/大賣/
2021/03/25	74.1	51.61	43.2	51.43	52.00	30.9	13,788	0.22%
2021/03/24	25	51.01	20	51.27	50.90	5	14,839	0.03%
2021/03/23	50	52.18	76.9	52.06	51.00	-26.9	14,826	-0.18%
2021/03/22	39.1	50.59	44.7	50.53	50.90	-5.6	14,644	-0.04%
2021/03/19	78.6	50.97	68.1	51.10	50.80	10.6	15,085	0.07%
2021/03/18	222.2	52.67	209.3	52.48	52.30	12.9	15,923	0.08%	大買/大賣/
2021/03/17	87.1	49.47	86.7	49.74	49.85	0.4	16,206	0.00%
2021/03/16	50.1	47.37	35.3	47.12	46.80	14.8	16,394	0.09%
2021/03/15	27.6	47.68	4.6	47.53	47.50	23.1	16,561	0.14%
2021/03/12	6.5	46.97	4.2	46.85	47.00	2.3	16,575	0.01%
2021/03/11	5	45.81	2	45.85	46.05	3	16,700	0.02%
2021/03/10	2	44.55	0	0.00	44.20	2	16,805	0.01%
2021/03/09	3.4	43.66	8.5	43.95	43.85	-5.1	17,084	-0.03%
2021/03/08	21	45.02	17.3	44.74	44.55	3.7	17,214	0.02%
2021/03/05	65.2	45.44	67	45.64	45.40	-1.8	17,262	-0.01%
2021/03/04	7	46.57	5	46.86	46.20	2	17,272	0.01%
2021/03/03	5.1	46.52	14	46.72	47.20	-8.9	17,293	-0.05%
2021/03/02	62.1	47.45	54.1	47.37	46.05	8	17,440	0.05%
2021/02/26	86.1	46.90	83	47.23	46.80	3.1	17,452	0.02%
2021/02/25	35.6	47.85	36	47.30	47.20	-0.4	17,460	0.00%
2021/02/24	53.8	48.57	51.3	48.48	47.75	2.5	17,475	0.01%
2021/02/23	78.1	47.13	85.1	47.66	47.75	-7	17,378	-0.04%
2021/02/22	118.2	48.03	131.2	47.92	48.00	-13	17,333	-0.08%	大買/大賣/
2021/02/19	39.8	47.05	30.3	46.63	46.65	9.5	17,273	0.06%
2021/02/18	34	46.08	28	46.10	46.05	6	17,211	0.03%
2021/02/17	9.1	44.62	37	45.06	46.25	-27.9	17,159	-0.16%
2021/02/05	5.1	42.70	12.5	42.94	42.60	-7.4	17,112	-0.04%
2021/02/04	16	42.99	1	43.20	42.85	15	17,126	0.09%
2021/02/03	9	43.47	44	43.60	43.20	-35	17,112	-0.20%
2021/02/02	67	43.78	21	43.98	43.85	46	17,165	0.27%
2021/02/01	20.3	43.32	87	42.50	42.95	-66.7	17,106	-0.39%
2021/01/29	27	43.27	18	43.63	43.00	9	17,099	0.05%
2021/01/28	3.1	43.84	39	43.92	43.80	-35.9	17,040	-0.21%
2021/01/27	11	44.31	26	44.67	44.35	-15	16,993	-0.09%
2021/01/26	49	44.81	42	45.28	44.50	7	16,929	0.04%
2021/01/25	21	43.71	139.1	43.55	43.95	-118.1	16,741	-0.71%	大賣/鉅額交易
2021/01/22	65	44.24	43.2	44.45	45.30	21.8	16,624	0.13%
2021/01/21	143.3	45.23	161.5	45.50	44.45	-18.2	16,435	-0.11%	大買/大賣/
2021/01/20	122.3	49.55	86.1	49.74	47.70	36.2	15,990	0.23%	大買/
2021/01/19	181	53.99	165.1	53.71	52.50	16	15,607	0.10%	大買/大賣/
2021/01/18	499.2	54.20	375.4	54.17	55.00	123.7	15,188	0.81%	大買/大賣/鉅額交易
2021/01/15	90.4	53.45	130.4	53.63	54.10	-40	14,131	-0.28%	大賣/
2021/01/14	29	49.52	28.5	49.46	49.20	0.5	13,079	0.00%
2021/01/13	23.4	48.31	15.4	48.38	48.75	8	12,864	0.06%
2021/01/12	57.1	48.58	14.3	47.50	46.90	42.8	12,755	0.34%
2021/01/11	51.3	49.42	28.2	49.06	48.75	23.1	12,641	0.18%
2021/01/08	30.1	48.93	28	48.84	49.10	2.1	12,627	0.02%
2021/01/07	34.8	48.66	75	48.57	48.80	-40.2	12,813	-0.31%
2021/01/06	37.8	48.72	64	48.43	47.85	-26.2	12,819	-0.20%
2021/01/05	17.1	47.25	17	47.37	47.35	0.1	12,592	0.00%
2021/01/04	92.5	48.19	149	48.41	48.30	-56.5	12,479	-0.45%	大賣/
2020/12/31	93.2	50.63	36.2	50.72	49.65	57	12,232	0.47%
2020/12/30	155.4	51.27	133.4	50.94	49.85	22	11,904	0.18%	大買/大賣/
2020/12/29	53.5	49.73	65	49.61	49.15	-11.5	11,189	-0.10%
2020/12/28	23	48.52	42	48.67	48.30	-19	10,722	-0.18%
2020/12/25	101.3	48.20	15	48.21	47.80	86.3	10,433	0.83%	大買/
2020/12/24	54	48.18	59.1	48.24	47.50	-5.1	10,220	-0.05%
2020/12/23	35.4	47.24	42	47.40	47.85	-6.6	9,907	-0.07%
2020/12/22	142	48.75	255	47.21	45.95	-113	9,684	-1.17%	大買/大賣/鉅額交易
2020/12/21	79	48.99	74	48.74	48.05	5	9,233	0.05%
2020/12/18	255	51.28	242	51.47	51.30	13	8,837	0.15%	大買/大賣/
2020/12/17	2	49.80	12	49.80	49.80	-10	7,635	-0.13%
2020/12/16	10	45.30	27.4	45.30	45.30	-17.4	7,550	-0.23%
2020/12/15	107	43.19	112	42.31	41.20	-5	7,435	-0.07%	大買/大賣/
2020/12/14	474	46.02	384	45.90	44.85	90	6,960	1.29%	大買/大賣/
2020/12/11	260	43.61	176.6	44.60	45.65	83.4	5,975	1.40%	大買/大賣/
2020/12/10	190	40.64	108.4	40.48	41.50	81.6	5,008	1.63%	大買/大賣/
2020/12/09	10	38.97	42.1	39.35	40.05	-32.1	4,322	-0.74%
2020/12/08	34.5	36.78	19	36.81	36.45	15.5	4,100	0.38%
2020/12/07	30	36.59	30	36.72	36.60	0	4,030	0.00%
2020/12/04	47	36.32	31	36.23	37.10	16	3,855	0.41%
2020/12/03	33	35.42	34.1	36.21	36.70	-1	3,772	-0.03%
2020/12/02	20.6	34.43	17	34.41	34.60	3.6	3,805	0.09%
2020/12/01	14	33.95	8	33.79	33.80	6	3,678	0.16%
2020/11/30	8	33.39	7	33.26	33.20	1	3,660	0.03%
2020/11/27	2	32.98	2	33.08	33.10	0	3,666	0.00%
2020/11/26	22	33.75	29.5	33.92	33.50	-7.5	3,655	-0.21%
2020/11/25	2	33.08	12	33.35	33.50	-10	3,482	-0.29%
2020/11/24	27.6	33.02	20	32.92	32.70	7.6	3,412	0.22%
2020/11/23	13	33.20	18	33.58	33.60	-5	3,392	-0.15%
2020/11/20	7	33.04	56	33.56	32.95	-49	3,325	-1.47%
2020/11/19	2	32.95	13	33.05	32.95	-11	3,350	-0.33%
2020/11/18	6	32.86	13	32.64	32.80	-7	3,348	-0.21%
2020/11/17	0	0.00	4	32.25	32.00	-4	3,323	-0.12%
2020/11/16	11	32.15	6	32.28	32.20	5	3,362	0.15%
2020/11/13	14	32.31	11	32.27	32.40	3	3,341	0.09%
2020/11/12	2	31.70	18	31.77	31.75	-16	3,258	-0.49%
2020/11/11	7	31.46	1	31.55	31.45	6	3,224	0.19%
2020/11/10	9	31.57	26	31.94	31.45	-17	3,214	-0.53%
2020/11/09	0	0.00	1	30.60	31.00	-1	3,126	-0.03%
2020/11/06	33	30.73	2	30.41	30.40	31	3,099	1.00%
2020/11/05	1	30.85	2	31.05	31.30	-1	3,055	-0.03%
2020/11/04	1	30.35	12	30.68	30.90	-11	3,079	-0.36%
2020/11/03	4	30.40	0	0.00	30.55	4	3,096	0.13%
2020/11/02	7	30.17	0.8	30.15	30.10	6.2	3,237	0.19%
2020/10/30	1	30.89	1	30.75	30.65	0	3,311	0.00%
2020/10/29	11	30.56	15	30.53	30.65	-4	3,321	-0.12%
2020/10/28	2	31.05	9	31.43	31.00	-7	3,350	-0.21%
2020/10/27	50	31.45	5	31.60	31.40	45	3,385	1.33%
2020/10/26	10	31.59	0	0.00	31.55	10	3,405	0.29%
2020/10/23	18	32.29	9	32.23	32.05	9	3,409	0.26%
2020/10/22	7	31.19	5	31.79	32.00	2	3,379	0.06%
2020/10/21	13	32.15	4	31.95	31.90	9	3,366	0.27%
2020/10/20	8	31.97	2	32.00	31.80	6	3,416	0.18%
2020/10/19	4	32.48	27	32.59	32.25	-23	3,462	-0.66%
2020/10/16	24	32.88	12	32.96	32.05	12	3,447	0.35%
2020/10/15	68	33.62	48	33.57	33.45	20	3,365	0.60%
2020/10/14	13	32.32	22	32.25	34.00	-9	3,042	-0.30%
2020/10/13	7.1	31.23	1	31.05	31.15	6.1	2,893	0.21%
2020/10/12	4	30.83	5	30.87	30.90	-1	2,877	-0.03%
2020/10/08	3	30.62	1	31.10	30.30	2	2,923	0.07%
2020/10/07	4	30.63	1	30.60	30.75	3	3,062	0.10%
2020/10/06	3	30.35	5	30.28	30.20	-2	3,140	-0.06%
2020/10/05	0	30.15	0	0.00	29.90	0	3,411	0.00%
2020/09/29	6	30.12	8	29.89	29.85	-2	3,912	-0.05%
2020/09/28	5	29.80	5	30.09	30.05	0	3,993	0.00%
2020/09/25	11	29.33	20	29.25	29.15	-9	4,050	-0.22%
2020/09/24	3	30.62	0.6	30.35	30.35	2.4	4,102	0.06%
2020/09/23	4	31.25	6	31.38	31.60	-2	4,077	-0.05%
2020/09/22	2	30.90	2	31.05	30.85	0	4,087	0.00%
2020/09/21	4	31.34	6	31.05	31.10	-2	4,119	-0.05%
2020/09/18	3	31.40	7	31.58	31.35	-4	4,157	-0.10%
2020/09/17	15	31.39	16	31.48	31.25	-1	4,262	-0.02%
2020/09/16	5	31.09	14	31.09	31.20	-9	4,222	-0.21%
2020/09/15	0	0.00	1	31.00	30.95	-1	4,218	-0.02%
2020/09/14	13	30.16	17	30.53	30.90	-4	4,228	-0.09%
2020/09/11	7	29.96	8	30.01	29.80	-1	4,237	-0.02%
2020/09/10	20	30.55	7	30.30	30.20	13	4,249	0.31%
2020/09/09	14	30.50	4	30.51	30.55	10	4,244	0.24%
2020/09/08	11	30.54	15	30.71	30.60	-4	4,253	-0.09%
2020/09/07	23	32.31	23	32.11	30.20	0	4,192	0.00%
2020/09/04	1	30.50	8	30.52	30.60	-7	3,890	-0.18%
2020/09/03	5	30.83	4	30.81	30.20	1	3,859	0.03%
2020/09/02	0	0.00	3	30.50	30.40	-3	3,819	-0.08%
2020/09/01	4	30.05	4	30.13	30.00	0	3,806	0.00%
2020/08/28	2	29.40	0	0.00	29.55	2	3,871	0.05%
2020/08/27	0	0.00	2	29.93	29.65	-2	3,881	-0.05%
2020/08/26	5	29.30	1	29.65	29.50	4	3,882	0.10%
2020/08/25	16	29.81	12	29.70	29.60	4	3,964	0.10%
2020/08/24	0	0.00	24	28.92	29.05	-24	3,907	-0.61%
2020/08/21	22	28.40	0	0.00	28.30	22	3,900	0.56%
2020/08/20	3	28.03	10	27.95	27.80	-7	3,881	-0.18%
2020/08/19	2	29.55	1	29.25	30.10	1	3,819	0.03%
2020/08/17	0	0.00	10	29.60	29.45	-10	3,796	-0.26%
2020/08/13	2	29.10	1	28.95	28.90	1	3,891	0.03%
2020/08/12	1	28.70	0	0.00	28.95	1	3,881	0.03%
2020/08/11	1	29.05	1	29.35	29.00	0	3,873	0.00%
2020/08/10	7	29.59	0	0.00	29.25	7	3,864	0.18%
2020/08/07	2	29.85	4	29.85	29.95	-2	3,840	-0.05%
2020/08/06	26	30.40	30	30.10	30.00	-4	3,821	-0.10%
2020/08/05	2	31.20	14	31.32	31.95	-12	3,676	-0.33%
2020/08/04	1	30.65	0	0.00	30.45	1	3,598	0.03%
2020/08/03	2	30.03	2	30.20	30.30	0	3,586	0.00%
2020/07/31	2	30.00	3	29.82	29.80	-1	3,565	-0.03%
2020/07/30	3	29.82	8	29.93	30.10	-5	3,563	-0.14%
2020/07/29	4	29.03	10	29.08	29.00	-6	3,552	-0.17%
2020/07/28	4	28.05	4	28.61	28.05	0	3,565	0.00%
2020/07/27	4	29.14	4	29.83	29.00	0	3,563	0.00%
2020/07/24	10	30.34	1	30.60	29.85	9	3,558	0.25%
2020/07/23	1	30.95	13	30.60	30.85	-12	3,518	-0.34%
2020/07/22	0	0.00	2	29.80	29.80	-2	3,549	-0.06%
2020/07/21	1	29.45	0	0.00	29.40	1	3,674	0.03%
2020/07/20	2	29.30	4	29.08	29.30	-2	3,711	-0.05%
2020/07/17	16	29.02	8	28.40	28.95	8	3,698	0.22%
2020/07/16	5	29.83	14	29.75	29.90	-9	3,642	-0.25%
2020/07/15	6	31.20	44	30.27	30.15	-38	3,675	-1.03%
2020/07/14	10	32.35	9	31.61	31.50	1	3,644	0.03%
2020/07/13	3	31.02	7	31.06	31.00	-4	3,544	-0.11%
2020/07/10	27	31.71	9	31.52	30.80	18	3,478	0.52%
2020/07/09	29	32.18	16.8	32.68	32.80	12.2	3,225	0.38%
2020/07/08	1	28.55	20	29.25	29.85	-19	2,833	-0.67%
2020/07/07	43	28.67	16	28.47	28.30	27	2,771	0.97%
2020/07/06	9	28.12	24	28.12	28.30	-15	2,705	-0.55%
2020/07/03	26	27.61	3	28.33	28.50	23	2,655	0.87%
2020/07/02	11	27.15	0	0.00	27.10	11	2,633	0.42%
2020/07/01	2	27.05	0	0.00	27.20	2	2,704	0.07%
2020/06/29	9	28.27	6	28.02	28.05	3	2,600	0.12%
2020/06/24	6	28.89	6	28.53	28.50	0	2,547	0.00%
2020/06/23	4	28.11	1	28.20	28.15	3	2,437	0.12%
2020/06/19	2	28.13	2	27.70	27.45	0	2,420	0.00%
2020/06/18	0	0.00	7	28.03	28.10	-7	2,391	-0.29%
2020/06/17	0	0.00	4	27.91	27.70	-4	2,356	-0.17%
2020/06/12	0	0.00	10	26.95	26.95	-10	2,378	-0.42%
2020/06/11	0	0.00	12	27.44	27.05	-12	2,400	-0.50%
2020/06/10	3	27.28	1	27.35	27.30	2	2,402	0.08%
2020/06/09	2	27.55	0	0.00	27.45	2	2,464	0.08%
2020/06/08	11	27.66	6	27.35	27.25	5	2,474	0.20%
2020/06/05	2	27.83	95	27.82	27.70	-93	2,465	-3.77%
2020/06/04	0	0.00	1	27.35	27.85	-1	2,467	-0.04%
2020/06/03	2	27.40	3	27.30	27.25	-1	2,575	-0.04%
2020/06/02	94	27.49	3	27.75	27.25	91	2,617	3.48%
2020/06/01	2	27.43	2	27.43	27.45	0	2,579	0.00%
2020/05/29	2	26.35	2	25.95	26.70	0	2,483	0.00%
2020/05/28	4	26.70	3	26.50	26.20	1	2,475	0.04%
2020/05/27	1	26.60	6	26.63	26.95	-5	2,441	-0.20%
2020/05/26	1	26.55	5	26.57	26.50	-4	2,418	-0.17%
2020/05/25	2	25.95	3	26.37	26.40	-1	2,400	-0.04%
2020/05/22	7	26.39	12	26.25	26.20	-5	2,390	-0.21%
2020/05/21	14	26.95	26	26.79	27.00	-12	2,353	-0.51%
2020/05/20	6	26.47	7	26.27	26.55	-1	2,277	-0.04%
2020/05/18	2	25.28	3	25.40	25.05	-1	2,228	-0.04%
2020/05/15	5	25.03	2	25.25	25.25	3	2,223	0.13%
2020/05/14	2	26.05	0	0.00	25.45	2	2,213	0.09%
2020/05/13	1	26.15	0	0.00	26.15	1	2,197	0.05%
2020/05/12	2	26.10	0	0.00	26.15	2	2,187	0.09%
2020/05/11	3	26.15	2	26.20	26.15	1	2,182	0.05%
2020/05/08	5	26.24	0	0.00	26.15	5	2,167	0.23%
2020/05/07	6	26.63	9	26.70	26.40	-3	2,153	-0.14%
2020/05/06	9	26.09	8	26.03	25.85	1	2,128	0.05%
2020/05/05	5	26.59	1	26.65	26.65	4	2,072	0.19%
2020/05/04	10	26.89	2	26.83	26.75	8	2,049	0.39%
2020/04/30	6	26.55	17	26.67	26.70	-11	2,007	-0.55%
2020/04/29	20	26.29	2	26.40	26.40	18	1,984	0.91%
2020/04/28	3	26.13	2	26.23	26.30	1	1,964	0.05%
2020/04/27	13	26.94	5	26.89	26.60	8	1,956	0.41%
2020/04/24	9	26.05	14	25.88	26.50	-5	1,848	-0.27%
2020/04/23	14	25.36	8	25.36	25.40	6	1,696	0.35%
2020/04/22	2	24.50	2	24.65	24.85	0	1,624	0.00%
2020/04/21	2	25.10	2	24.80	24.35	0	1,610	0.00%
2020/04/20	7	25.21	11	25.21	25.05	-4	1,581	-0.25%
2020/04/17	3	24.78	16	24.70	25.00	-13	1,512	-0.86%
2020/04/16	5	25.00	19	24.77	24.50	-14	1,465	-0.96%
2020/04/14	3	24.30	1	24.20	24.30	2	1,390	0.14%
2020/04/13	6	24.00	6	23.88	23.90	0	1,360	0.00%
2020/04/10	1	23.80	1	24.10	24.00	0	1,353	0.00%
2020/04/09	0	0.00	17	23.74	23.60	-17	1,307	-1.30%
2020/04/08	4	23.63	9	23.99	24.05	-5	1,282	-0.39%
2020/04/07	14	23.86	4	24.28	23.70	10	1,253	0.80%
2020/04/06	12	23.91	30	22.99	23.95	-18	1,182	-1.52%
2020/03/31	3	21.68	2	21.75	21.45	1	1,084	0.09%
2020/03/27	0	0.00	1	21.90	21.90	-1	1,110	-0.09%
2020/03/25	0	0.00	13	22.45	22.00	-13	1,144	-1.14%
2020/03/24	11	20.86	0	0.00	20.95	11	1,099	1.00%
2020/03/23	0	0.00	13	20.20	20.15	-13	1,094	-1.19%
2020/03/20	4	21.19	0	0.00	21.00	4	1,115	0.36%
2020/03/19	26	20.37	27	19.84	19.75	-1	1,112	-0.09%
2020/03/18	16	22.26	1	22.15	21.80	15	1,070	1.40%
2020/03/17	1	21.20	0	0.00	21.90	1	1,045	0.10%
2020/03/16	1	22.45	3	22.50	21.25	-2	1,049	-0.19%
2020/03/13	11	21.07	8	20.65	22.10	3	1,036	0.29%
2020/03/12	1	22.65	0	0.00	21.50	1	966	0.10%
2020/03/11	6	24.48	5	24.36	23.50	1	941	0.11%
2020/03/10	6	23.95	0	0.00	24.00	6	925	0.65%
2020/03/09	3	25.58	4	25.91	25.60	-1	866	-0.12%
2020/03/06	33	23.25	60	24.06	24.85	-27	701	-3.85%
2020/03/03	1	22.15	11	22.45	22.40	-10	641	-1.56%
2020/03/02	10	21.60	0	0.00	21.65	10	633	1.58%
2020/02/26	2	22.50	0	0.00	22.60	2	623	0.32%
2020/02/24	2.1	22.70	1	22.85	22.70	1.1	624	0.18%
2020/02/21	2	23.05	7	23.15	23.05	-5	625	-0.80%
2020/02/17	2	22.85	1	22.85	22.90	1	632	0.16%
2020/02/13	19	23.08	2	23.35	22.95	17	635	2.67%
2020/02/12	2	22.93	0	0.00	23.00	2	638	0.31%
2020/02/07	2	22.95	2	23.35	23.00	0	650	0.00%
2020/02/04	0	0.00	10	22.65	22.90	-10	714	-1.40%
2020/01/31	7	23.42	0	0.00	23.60	7	705	0.99%
2020/01/30	0	0.00	13	23.86	23.65	-13	701	-1.85%
2020/01/16	6	26.25	1	26.35	26.35	5	682	0.73%
2020/01/15	9	26.35	0	0.00	26.30	9	685	1.31%
2020/01/10	2	25.95	0	0.00	25.90	2	681	0.29%
2020/01/08	6	25.88	0	0.00	25.80	6	714	0.84%
2020/01/07	6	26.25	0	0.00	26.00	6	726	0.83%
2020/01/03	17	26.80	0	0.00	26.60	17	727	2.34%
2020/01/02	4	26.74	0	0.00	26.80	4	736	0.54%
2019/12/30	1	26.70	0	0.00	26.70	1	748	0.13%
2019/12/27	4	26.95	2	27.10	26.95	2	759	0.26%
2019/12/25	3	26.87	0	0.00	26.90	3	772	0.39%
2019/12/24	1	27.40	31	27.39	27.00	-30	777	-3.86%
2019/12/23	78	27.37	95	27.45	27.60	-17	752	-2.26%
2019/12/20	1	26.85	0	0.00	26.85	1	685	0.15%
2019/12/19	10	26.95	0	0.00	26.80	10	690	1.45%
2019/12/18	0	0.00	2	27.00	27.00	-2	696	-0.29%
2019/12/17	3	27.02	7.6	27.21	27.05	-4.6	707	-0.66%
2019/12/16	0	0.00	5	27.24	27.30	-5	770	-0.65%
2019/12/13	1	26.40	0	0.00	26.55	1	806	0.12%
2019/12/11	4	26.83	10	26.94	26.60	-6	791	-0.76%
2019/12/10	1	26.75	1	26.10	26.70	0	754	0.00%
2019/12/09	0	0.00	5	25.87	25.90	-5	739	-0.68%
2019/12/06	2	25.95	2	25.95	25.90	0	745	0.00%
2019/12/02	1	26.15	0	0.00	25.75	1	906	0.11%
2019/11/28	0.2	26.35	4	26.70	26.50	-3.8	923	-0.41%
2019/11/27	0	0.00	5	26.20	26.55	-5	936	-0.53%
2019/11/25	4	26.08	0	0.00	25.95	4	1,107	0.36%
2019/11/22	4	26.18	0	0.00	26.15	4	1,118	0.36%
2019/11/15	2	26.45	0	0.00	26.50	2	1,230	0.16%
2019/11/14	0	0.00	1	26.55	26.40	-1	1,272	-0.08%
2019/11/13	0	0.00	2	26.80	26.70	-2	1,271	-0.16%
2019/11/12	2	26.55	5	26.91	26.90	-3	1,271	-0.24%
2019/11/08	3	26.75	0	0.00	26.85	3	1,302	0.23%
2019/11/07	3	26.75	0	0.00	26.75	3	1,315	0.23%
2019/11/06	2	27.00	2	26.90	26.90	0	1,318	0.00%
2019/11/05	10	27.35	0	0.00	27.40	10	1,321	0.76%
2019/11/04	0	0.00	4	27.15	27.25	-4	1,280	-0.31%
2019/11/01	1	26.10	11	26.15	26.30	-10	1,266	-0.79%
2019/10/31	4	26.36	0	0.00	26.15	4	1,277	0.31%
2019/10/30	3	26.47	0	0.00	26.60	3	1,277	0.23%
2019/10/29	2	26.55	0	0.00	26.50	2	1,288	0.16%
2019/10/28	33	26.69	0	0.00	26.70	33	1,304	2.53%
2019/10/25	2	27.05	0	0.00	26.95	2	1,320	0.15%
2019/10/22	4	26.90	0	0.00	26.90	4	1,522	0.26%
2019/10/21	4	27.00	0	0.00	27.00	4	1,528	0.26%
2019/10/18	5	27.09	2	27.05	27.00	3	1,532	0.20%
2019/10/16	4	27.35	4	27.08	27.05	0	1,537	0.00%
2019/10/15	0	0.00	8	27.32	27.45	-8	1,503	-0.53%
2019/10/14	2	26.60	0	0.00	26.40	2	1,499	0.13%
2019/10/09	5	26.31	0	0.00	26.20	5	1,492	0.33%
2019/10/08	5	27.10	1	27.10	26.75	4	1,488	0.27%
2019/10/07	0	0.00	1	27.70	27.45	-1	1,476	-0.07%
2019/10/04	2	28.10	0	0.00	27.90	2	1,469	0.14%
2019/10/03	3	27.97	5	27.98	28.10	-2	1,463	-0.14%
2019/10/02	0	0.00	3	28.00	28.00	-3	1,452	-0.21%
2019/09/27	0	0.00	1	27.40	27.20	-1	1,445	-0.07%
2019/09/26	0	0.00	2	27.75	27.75	-2	1,442	-0.14%
2019/09/20	1	28.05	2	27.85	28.00	-1	1,435	-0.07%
2019/09/19	7	28.56	2	28.55	28.25	5	1,419	0.35%
2019/09/18	5	27.97	27	27.89	28.05	-22	1,348	-1.63%
2019/09/16	3	26.95	0	0.00	26.95	3	1,300	0.23%
2019/09/12	3	26.95	0	0.00	26.95	3	1,308	0.23%
2019/09/11	0	0.00	1	27.00	27.00	-1	1,310	-0.08%
2019/09/10	2	27.10	0	0.00	27.10	2	1,306	0.15%
2019/09/09	6	27.31	1	27.05	27.10	5	1,298	0.39%
2019/09/06	13	27.77	0	0.00	27.45	13	1,283	1.01%
2019/09/05	24	28.48	0.1	28.25	28.25	23.9	1,242	1.92%
2019/09/04	1	28.00	14	28.03	28.45	-13	1,178	-1.10%
2019/09/03	4	27.78	0	0.00	27.25	4	1,136	0.35%
2019/09/02	1	27.70	4	27.55	27.70	-3	1,129	-0.27%
2019/08/30	7	27.68	0	0.00	27.30	7	1,123	0.62%
2019/08/29	5	28.36	28	28.49	27.75	-23	1,113	-2.07%
2019/08/28	0	0.00	9	27.97	28.20	-9	972	-0.93%
2019/08/27	4	27.50	0	0.00	27.55	4	936	0.43%
2019/08/26	3	26.90	0	0.00	26.95	3	925	0.32%
2019/08/23	12	27.45	2	27.70	27.70	10	914	1.09%
2019/08/22	12	27.62	5	27.83	27.70	7	904	0.77%
2019/08/21	0	0.00	3	27.70	27.60	-3	893	-0.34%
2019/08/20	7	27.72	4	28.01	27.40	3	885	0.34%
2019/08/19	5	27.48	1	27.45	27.55	4	814	0.49%
2019/08/16	1	26.25	0	0.00	26.30	1	774	0.13%
2019/08/15	0	0.00	1	26.40	26.20	-1	773	-0.13%
2019/08/14	0	0.00	9	26.90	26.65	-9	774	-1.16%
2019/08/13	0	0.00	4	26.78	26.50	-4	765	-0.52%
2019/08/12	7	26.38	0	0.00	26.65	7	757	0.92%
2019/08/06	7	24.79	4	24.53	25.00	3	746	0.40%
2019/08/05	0	0.00	1	25.15	25.10	-1	747	-0.13%
2019/08/02	0	0.00	1	25.75	25.40	-1	746	-0.13%
2019/08/01	0	0.00	2	26.48	26.40	-2	741	-0.27%
2019/07/30	2	26.60	8	26.53	26.95	-6	736	-0.81%
2019/07/29	8	26.94	0	0.00	26.85	8	728	1.10%
2019/07/26	32	28.38	29	28.02	27.40	3	736	0.41%
2019/07/25	10	27.67	4	28.00	28.00	6	620	0.97%
2019/07/24	0	0.00	1	26.10	26.05	-1	540	-0.18%
2019/07/22	2	25.45	0	0.00	25.55	2	581	0.34%
2019/07/19	0	0.00	1	25.55	25.25	-1	602	-0.17%
2019/07/18	0	0.00	2	25.80	25.60	-2	714	-0.28%
2019/07/16	2	25.80	0	0.00	26.05	2	869	0.23%
2019/07/11	0	0.00	1	25.60	25.80	-1	947	-0.11%
2019/07/05	0	0.00	1	26.00	26.00	-1	996	-0.10%
2019/07/04	0	0.00	1	25.90	26.00	-1	996	-0.10%
2019/07/03	1	26.60	0	0.00	26.55	1	989	0.10%
2019/07/02	1	26.55	0	0.00	26.75	1	980	0.10%
2019/07/01	1	26.65	2	26.75	26.50	-1	973	-0.10%
2019/06/28	1	26.45	0	0.00	26.40	1	968	0.10%
2019/06/25	3	26.42	0	0.00	26.10	3	975	0.31%
2019/06/24	0	0.00	2.6	26.67	26.70	-2.6	953	-0.27%
2019/06/20	0	0.00	1	26.50	26.05	-1	938	-0.11%
2019/06/19	0	0.00	3	25.73	25.65	-3	925	-0.32%
2019/06/12	0.2	25.30	0	0.00	25.45	0.2	932	0.02%
2019/06/11	1	25.85	0	0.00	25.65	1	931	0.11%
2019/06/10	0	0.00	1	25.50	25.50	-1	916	-0.11%
2019/06/06	0	0.00	4	25.00	25.00	-4	911	-0.44%
2019/06/05	0	0.00	2	24.95	24.95	-2	907	-0.22%
2019/06/04	0	0.00	5	24.50	24.30	-5	895	-0.56%
2019/05/31	0	0.00	5	24.55	24.55	-5	906	-0.55%
2019/05/28	0	23.95	0	0.00	24.05	0	925	0.00%
2019/05/20	9	23.79	0	0.00	23.75	9	994	0.90%
2019/05/17	2	25.00	0	0.00	24.40	2	1,016	0.20%
2019/05/16	0	0.00	10	25.15	25.00	-10	1,028	-0.97%
2019/05/14	2	23.30	2	23.95	24.00	0	1,021	0.00%
2019/05/13	2	24.15	0	0.00	24.15	2	1,021	0.20%
2019/05/09	6	25.44	0	0.00	24.85	6	1,023	0.59%
2019/05/08	0	0.00	2	25.55	25.55	-2	1,016	-0.20%
2019/05/07	13	26.20	0	0.00	26.05	13	1,015	1.28%
2019/05/03	11	27.01	0	0.00	27.05	11	1,015	1.08%
2019/04/30	2	26.30	2	26.25	26.20	0	1,004	0.00%
2019/04/29	2	26.30	1	26.15	26.05	1	1,009	0.10%
2019/04/26	8	26.83	8	26.93	27.00	0	977	0.00%
2019/04/25	3	27.00	11	27.15	27.35	-8	955	-0.84%
2019/04/24	20	27.93	15	27.36	27.45	5	931	0.54%
2019/04/23	2	27.05	10	27.26	27.80	-8	812	-0.98%
2019/04/22	19	26.49	7	26.39	26.80	12	725	1.65%
2019/04/18	1	25.35	1	24.95	25.10	0	655	0.00%
2019/04/17	0	25.55	2	25.70	25.70	-2	655	-0.30%
2019/04/15	5	24.75	0	0.00	24.70	5	606	0.82%
2019/04/11	1	25.00	4	25.08	25.30	-3	615	-0.49%
2019/04/01	0	0.00	2	24.25	24.10	-2	563	-0.35%
2019/03/29	2	24.30	0	0.00	24.40	2	558	0.36%
2019/03/28	0	24.25	0	0.00	24.40	0	555	0.00%
2019/03/21	0	24.45	0	0.00	24.55	0	550	0.00%
2019/03/20	0	24.60	0	0.00	24.65	0	549	0.00%
2019/03/13	0	0.00	1	24.80	24.75	-1	558	-0.18%
2019/03/06	0	0.00	1	26.00	25.70	-1	713	-0.14%
2019/03/04	1	25.65	0	0.00	25.45	1	705	0.14%
2019/02/26	9	25.85	8	25.94	25.50	1	731	0.14%
2019/02/25	0	0.00	1	25.00	24.80	-1	662	-0.15%
2019/02/21	0	0.00	4	24.85	24.80	-4	656	-0.61%
2019/02/20	0	24.75	0	0.00	24.90	0	667	0.00%
2019/02/15	0	0.00	36	24.88	25.25	-36	636	-5.65%
2019/02/14	0	0.00	18	24.68	24.70	-18	615	-2.93%
2019/02/13	2	24.20	0	0.00	24.35	2	601	0.33%
2019/02/11	0	0.00	1	23.90	24.45	-1	599	-0.17%
2019/01/29	2	23.95	0	0.00	24.00	2	597	0.33%
2019/01/28	4	24.40	0	0.00	24.10	4	600	0.67%
2019/01/25	2	24.00	4	24.30	24.35	-2	602	-0.33%
2019/01/24	1	24.05	0	0.00	24.05	1	613	0.16%
2019/01/23	2	23.80	0.4	24.00	24.10	1.6	623	0.25%
2019/01/22	5	24.09	0	0.00	24.00	5	617	0.81%
2019/01/21	0	0.00	2	24.30	24.30	-2	612	-0.33%
2019/01/18	0	0.00	0.6	23.30	23.40	-0.6	612	-0.09%
2019/01/16	0	0.00	2	23.53	23.50	-2	638	-0.31%
2019/01/15	1	23.25	0	0.00	23.35	1	644	0.16%
2019/01/14	3	23.27	0	0.00	23.25	3	649	0.46%
2019/01/09	4	24.31	0	0.00	24.05	4	649	0.62%
2019/01/08	2	23.70	0	0.00	24.30	2	632	0.32%
2019/01/04	0	0.00	5	23.00	23.40	-5	654	-0.76%
2019/01/03	0	0.00	8	23.41	23.40	-8	665	-1.20%
2018/12/26	0	0.00	1	22.35	22.25	-1	688	-0.15%
2018/12/24	10	22.60	10	22.70	22.75	0	694	0.00%
2018/12/20	1	22.80	4	23.05	22.55	-3	703	-0.43%
2018/12/13	5	24.18	0	0.00	24.00	5	760	0.66%
2018/12/11	1	24.20	0	0.00	24.15	1	863	0.12%
2018/12/07	5	24.45	1	24.30	24.55	4	936	0.43%
2018/12/06	7	24.49	0	0.00	24.00	7	974	0.72%
2018/12/05	4	25.70	0	0.00	25.65	4	1,007	0.40%
2018/12/04	22	26.00	0	0.00	25.95	22	1,008	2.18%
2018/11/30	0	0.00	2	24.53	24.40	-2	980	-0.20%
2018/11/29	8	24.86	2	25.10	24.40	6	983	0.61%
2018/11/28	0	24.45	0	0.00	24.60	0	955	0.00%
2018/11/27	1	23.70	0	0.00	23.75	1	954	0.10%
2018/11/23	2	24.00	3	24.00	23.80	-1	1,028	-0.10%
2018/11/22	9	23.09	2	23.10	23.30	7	1,038	0.67%
2018/11/21	0	0.00	6	23.30	23.35	-6	1,040	-0.58%
2018/11/20	0	0.00	4	23.40	23.40	-4	1,044	-0.38%
2018/11/19	10	23.85	18	23.73	23.80	-8	1,051	-0.76%
2018/11/16	0	0.00	1	23.00	23.05	-1	1,043	-0.10%
2018/11/15	5	22.45	1	22.35	22.35	4	1,059	0.38%
2018/11/12	1	22.55	0	0.00	22.50	1	1,203	0.08%
2018/11/08	8	22.70	0	0.00	22.65	8	1,208	0.66%
2018/11/07	5	22.65	0	0.00	22.70	5	1,207	0.41%
2018/11/06	2	22.80	0	0.00	22.40	2	1,212	0.16%
2018/11/05	0	0.00	10	23.24	23.50	-10	1,208	-0.83%
2018/11/01	10	23.00	0	0.00	22.90	10	1,203	0.83%
2018/10/30	0	0.00	1	21.55	21.80	-1	1,169	-0.09%
2018/10/25	2	22.30	15	22.55	22.20	-13	1,157	-1.12%
2018/10/24	11.4	23.04	13	23.45	23.60	-1.6	1,153	-0.14%
2018/10/22	0	0.00	1	23.05	23.50	-1	1,151	-0.09%
2018/10/16	0	0.00	6	23.28	23.45	-6	1,178	-0.51%
2018/10/15	1	23.00	0	0.00	23.05	1	1,179	0.08%
2018/10/12	7	22.61	1	22.90	22.65	6	1,174	0.51%
2018/10/11	6.2	23.70	0	0.00	23.70	6.2	1,145	0.54%
2018/10/09	2	26.45	0	0.00	26.30	2	1,149	0.17%
2018/10/08	1	26.50	2	27.00	26.50	-1	1,155	-0.09%
2018/10/05	2	26.90	32	27.94	27.00	-30	1,158	-2.59%
2018/10/04	1	29.65	0	0.00	29.40	1	1,146	0.09%
2018/10/01	0	0.00	0.8	30.50	30.50	-0.8	1,262	-0.06%
2018/09/27	0	30.00	1	29.95	29.90	-1	1,288	-0.08%
2018/09/25	0.8	30.15	0	0.00	30.15	0.8	1,295	0.06%
2018/09/12	0	0.00	3	26.57	26.35	-3	1,288	-0.23%
2018/09/11	3	26.35	5	26.45	26.60	-2	1,285	-0.16%
2018/09/07	3	27.13	20	27.49	27.30	-17	1,307	-1.30%
2018/09/06	2	28.45	8	29.05	28.15	-6	1,388	-0.43%
2018/09/05	2	29.00	14	29.49	29.70	-12	1,405	-0.85%
2018/09/04	1	28.90	8	29.03	28.85	-7	1,423	-0.49%
2018/09/03	19	28.89	1	29.35	28.75	18	1,412	1.27%
2018/08/31	0	0.00	2	29.08	29.20	-2	1,386	-0.14%
2018/08/29	2	28.45	7	28.56	28.45	-5	1,365	-0.37%
2018/08/28	1	28.05	2	28.00	28.00	-1	1,318	-0.08%
2018/08/27	0	0.00	1	27.80	27.85	-1	1,338	-0.07%
2018/08/24	5	27.90	0	0.00	27.60	5	1,349	0.37%
2018/08/23	0	0.00	2	28.20	27.65	-2	1,352	-0.15%
2018/08/22	0	0.00	1	28.15	28.10	-1	1,350	-0.07%
2018/08/21	10	28.47	28	28.13	28.00	-18	1,348	-1.33%
2018/08/13	5	27.20	2	26.70	26.80	3	1,273	0.24%
2018/08/10	2	27.70	0	0.00	27.70	2	1,261	0.16%
2018/08/09	16	28.37	2	28.05	28.45	14	1,246	1.12%
2018/08/08	0	0.00	3	27.70	28.10	-3	1,163	-0.26%
2018/08/07	0	0.00	3	27.03	26.95	-3	1,137	-0.26%
2018/08/06	0	0.00	1	26.90	26.85	-1	1,146	-0.09%
2018/07/30	5	26.85	5	26.55	26.55	0	1,152	0.00%
2018/07/25	0	0.00	7	26.70	26.60	-7	1,152	-0.61%
2018/07/23	5	26.47	0	0.00	26.35	5	1,161	0.43%
2018/07/19	1	27.10	5	26.65	26.85	-4	1,193	-0.34%
2018/07/18	5	26.60	0	0.00	26.65	5	1,203	0.42%
2018/07/13	1	27.55	0	0.00	27.30	1	1,203	0.08%
2018/07/05	2	27.00	0	0.00	26.65	2	1,184	0.17%
2018/07/04	0	0.00	1	27.70	27.45	-1	1,179	-0.08%
2018/07/02	0	0.00	3	28.83	28.70	-3	1,167	-0.26%
2018/06/29	0	0.00	7	28.99	28.75	-7	1,161	-0.60%
2018/06/28	9	29.15	1	29.35	29.10	8	1,139	0.70%
2018/06/26	0	0.00	1	27.20	28.10	-1	1,044	-0.10%
2018/06/22	0	0.00	2	28.10	28.00	-2	1,037	-0.19%
2018/06/20	0	0.00	10	28.40	28.30	-10	1,051	-0.95%
2018/06/19	2	28.85	5	28.65	28.80	-3	1,081	-0.28%
2018/06/15	5	28.80	10	28.75	28.80	-5	1,084	-0.46%
2018/06/14	3	29.30	12	29.58	29.30	-9	1,058	-0.85%
2018/06/13	21	28.93	2	29.15	29.20	19	943	2.01%
2018/06/12	2	28.75	14	28.75	29.00	-12	879	-1.36%
2018/06/07	22	28.47	3	28.43	27.95	19	916	2.07%
2018/06/06	1	28.20	3	28.27	28.10	-2	898	-0.22%
2018/06/05	2	27.85	0	0.00	27.85	2	887	0.23%
2018/06/04	0	0.00	4	27.69	27.80	-4	871	-0.46%
2018/06/01	3	27.30	10	27.35	27.20	-7	852	-0.82%
2018/05/31	0	0.00	1	27.00	26.80	-1	841	-0.12%
2018/05/30	6	26.65	0	0.00	26.70	6	841	0.71%
2018/05/25	8	26.88	1	27.00	26.80	7	829	0.84%
2018/05/23	4	26.25	2	26.43	26.30	2	816	0.25%
2018/05/22	1	26.35	0	0.00	26.35	1	817	0.12%
2018/05/16	0	0.00	5	26.10	26.30	-5	850	-0.59%
2018/05/15	0	0.00	10	26.30	26.10	-10	860	-1.16%
2018/05/14	19	26.06	2	26.18	25.95	17	926	1.84%
2018/05/11	3	26.48	0	0.00	26.35	3	933	0.32%
2018/04/26	1	26.40	10	26.00	25.70	-9	1,179	-0.76%
2018/04/24	2	25.50	0	0.00	25.45	2	1,191	0.17%
2018/04/18	1	27.00	0	0.00	26.95	1	1,224	0.08%
2018/04/17	3	27.00	0	0.00	27.05	3	1,224	0.25%
2018/04/13	1	27.55	0	0.00	27.55	1	1,231	0.08%
2018/04/11	0	27.55	10	27.70	27.70	-10	1,271	-0.79%
2018/04/10	1	27.75	3	27.65	27.60	-2	1,329	-0.15%
2018/04/09	0	27.65	0	0.00	27.65	0	1,431	0.00%
2018/04/02	0	0.00	11	28.24	28.20	-11	1,446	-0.76%
2018/03/31	0	0.00	11	28.33	28.25	-11	1,467	-0.75%
2018/03/29	3	28.10	0	0.00	28.20	3	1,500	0.20%
2018/03/27	1	28.40	1	28.50	28.25	0	1,518	0.00%
2018/03/26	10	28.15	5	28.15	28.20	5	1,518	0.33%
2018/03/23	1	28.10	1	28.35	28.15	0	1,520	0.00%
2018/03/22	1	28.85	1	29.00	28.85	0	1,516	0.00%
2018/03/21	1	28.25	0	0.00	28.65	1	1,489	0.07%
2018/03/19	2	28.55	0	0.00	28.50	2	1,545	0.13%
2018/03/16	0	0.00	3	28.75	28.55	-3	1,597	-0.19%
2018/03/15	9	29.06	3	28.98	28.85	6	1,644	0.36%
2018/03/14	0	0.00	8	28.00	28.00	-8	1,604	-0.50%
2018/03/13	7	27.91	6	27.93	28.15	1	1,611	0.06%
2018/03/12	0	0.00	3	27.40	27.30	-3	1,599	-0.19%
2018/03/09	1	27.35	0	0.00	27.30	1	1,623	0.06%
2018/03/07	2	27.00	0	0.00	26.95	2	1,676	0.12%
2018/03/06	1	26.90	0	0.00	27.00	1	1,710	0.06%
2018/03/05	1	27.45	0	0.00	27.00	1	1,740	0.06%
2018/03/01	0	0.00	2	27.55	27.85	-2	1,790	-0.11%
2018/02/27	0	0.00	1	28.00	27.70	-1	1,810	-0.06%
2018/02/26	0	0.00	2	28.00	27.90	-2	1,856	-0.11%
2018/02/23	0	0.00	2	27.95	27.85	-2	2,139	-0.09%
2018/02/21	1	27.50	1	27.55	27.60	0	2,357	0.00%
2018/02/12	1	26.55	1	26.70	26.95	0	2,363	0.00%
2018/02/09	4	25.45	2	25.80	26.40	2	2,398	0.08%
2018/02/07	4	27.75	4	27.53	27.50	0	2,491	0.00%
2018/02/06	25	28.47	4	27.98	26.60	21	2,536	0.83%
2018/02/05	13	29.03	3	29.30	29.30	10	2,524	0.40%
2018/02/02	2	29.90	10	29.93	29.85	-8	2,543	-0.31%
2018/02/01	2	30.33	0	0.00	30.20	2	2,642	0.08%
2018/01/31	1	30.10	8	30.11	30.30	-7	2,671	-0.26%
2018/01/30	23	30.83	11	30.78	30.40	12	2,715	0.44%
2018/01/25	0	0.00	1	30.65	30.05	-1	2,919	-0.03%
2018/01/24	8	30.22	0	0.00	30.35	8	3,006	0.27%
2018/01/23	6	30.38	0	0.00	30.20	6	3,051	0.20%
2018/01/22	22	30.73	10	30.60	30.55	12	3,103	0.39%
2018/01/19	0	0.00	3	30.60	30.75	-3	3,256	-0.09%
2018/01/18	1	29.95	1	30.25	29.95	0	3,290	0.00%
2018/01/17	2	30.28	0	0.00	30.10	2	3,511	0.06%
2018/01/16	1	30.10	0	0.00	30.25	1	3,889	0.03%
2018/01/15	2	30.55	1	31.10	30.25	1	3,975	0.03%
2018/01/10	1	29.45	3	29.55	29.45	-2	4,611	-0.04%
2018/01/05	1	30.80	0	0.00	30.85	1	5,331	0.02%
2018/01/04	0	0.00	9	31.11	31.30	-9	5,379	-0.17%
2018/01/03	11	31.03	17	31.11	30.95	-6	5,347	-0.11%
2018/01/02	0	0.00	21	29.92	29.85	-21	5,288	-0.40%