敦泰 (3545)-臺銀-臺中券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219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

敦泰 (3545)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/29	1	87.70	0	0.00	87.90	1	1,623	0.06%
2024/11/28	2	84.05	4	84.90	86.30	-2	1,615	-0.12%
2024/11/27	3	86.50	2	86.40	85.30	1	1,599	0.06%
2024/11/26	0	0.00	3	89.93	89.70	-3	1,571	-0.19%
2024/11/25	1	90.00	3	90.07	89.80	-2	1,560	-0.13%
2024/11/22	4	88.98	1	89.50	88.90	3	1,540	0.19%
2024/11/21	2	90.05	5	90.04	88.20	-3	1,527	-0.20%
2024/11/20	0	0.00	0.1	89.00	89.20	-0.1	1,486	-0.01%
2024/11/19	3	89.50	15	89.50	89.40	-12	1,472	-0.81%
2024/11/18	1	87.80	0	0.00	87.80	1	1,447	0.07%
2024/11/15	0	0.00	6	86.20	86.30	-6	1,448	-0.41%
2024/11/14	7	86.20	2	85.30	85.00	5	1,452	0.34%
2024/11/13	2	86.45	0	0.00	86.30	2	1,447	0.14%
2024/11/12	4	86.95	0	0.00	87.20	4	1,451	0.28%
2024/11/11	2	88.50	1.5	88.43	88.40	0.5	1,437	0.03%
2024/11/08	16	87.97	1	88.39	87.00	15	1,427	1.05%
2024/11/07	3	86.85	1.1	88.94	88.90	2	1,426	0.14%
2024/11/06	2	85.20	6	85.17	84.90	-4	1,416	-0.28%
2024/11/05	2	84.20	1	85.00	84.30	1	1,446	0.07%
2024/11/04	5	83.40	0.1	82.80	82.90	4.9	1,489	0.33%
2024/11/01	0.1	83.00	0	0.00	84.80	0.1	1,507	0.00%
2024/10/30	1	85.80	0	0.00	84.40	1	1,518	0.07%
2024/10/29	0	0.00	1	84.70	85.70	-1	1,527	-0.07%
2024/10/28	3	86.47	2	85.65	86.30	1	1,533	0.07%
2024/10/25	0	0.00	3	87.00	86.80	-3	1,544	-0.19%
2024/10/24	0	0.00	1	86.90	87.00	-1	1,572	-0.06%
2024/10/23	1	88.10	1	88.00	87.90	0	1,569	0.00%
2024/10/21	1	87.80	0	0.00	87.80	1	1,621	0.06%
2024/10/18	2	86.60	3	85.80	85.70	-1	1,656	-0.06%
2024/10/17	1	86.30	0	0.00	86.30	1	1,687	0.06%
2024/10/16	3.1	86.96	2	87.20	86.90	1.1	1,719	0.06%
2024/10/15	2	88.20	2	88.85	88.10	0	1,761	0.00%
2024/10/14	0	0.00	1.5	87.97	88.00	-1.5	1,849	-0.08%
2024/10/11	1	86.30	7	87.56	87.70	-6	1,938	-0.31%
2024/10/09	2	85.85	2	84.80	84.30	0	1,910	0.00%
2024/10/08	1	85.00	1.4	85.37	85.90	-0.4	1,910	-0.02%
2024/10/07	7.5	86.48	2.6	86.80	86.50	4.9	1,905	0.26%
2024/10/04	7	88.15	11.5	89.20	87.00	-4.4	1,874	-0.24%
2024/10/01	5.4	87.17	10.1	87.05	86.90	-4.6	1,754	-0.26%
2024/09/30	11	84.25	12.1	84.33	85.20	-1.1	1,667	-0.06%
2024/09/27	0	0.00	1.2	81.25	81.90	-1.2	1,631	-0.07%
2024/09/26	5.1	81.54	20	82.20	80.60	-15	1,638	-0.91%
2024/09/25	0	81.20	0.1	81.40	81.30	-0.1	1,646	0.00%
2024/09/23	1	80.90	1	80.50	80.40	0	1,662	0.00%
2024/09/20	0	0.00	1	80.30	80.50	-1	1,677	-0.06%
2024/09/19	3	77.47	8	78.08	78.60	-5	1,689	-0.30%
2024/09/18	0	76.00	0	0.00	74.50	0	1,714	0.00%
2024/09/13	0	0.00	2	74.40	75.30	-2	1,789	-0.11%
2024/09/12	0	74.00	1.4	74.17	74.80	-1.4	1,817	-0.08%
2024/09/11	1	72.90	0	0.00	73.20	1	1,835	0.05%
2024/09/10	2	73.50	0	0.00	73.00	2	1,892	0.11%
2024/09/09	10	73.90	0	0.00	75.50	10	1,909	0.52%
2024/09/06	0	0.00	1	75.00	75.40	-1	1,942	-0.05%
2024/09/05	0	0.00	2	75.45	73.80	-2	1,948	-0.10%
2024/09/04	1.1	76.38	0	0.00	75.50	1.1	1,965	0.05%
2024/08/30	1	81.50	1	81.20	81.20	0	2,029	0.00%
2024/08/29	2	81.05	0.9	80.74	81.60	1.1	2,092	0.05%
2024/08/27	1	81.20	1	80.80	81.10	0	2,113	0.00%
2024/08/26	1	82.00	0	0.00	81.60	1	2,143	0.05%
2024/08/23	0	0.00	1	81.01	81.20	-1	2,185	-0.05%
2024/08/21	0	0.00	1	82.80	82.10	-1	2,408	-0.04%
2024/08/20	2	82.60	1	83.20	82.30	1	2,594	0.04%
2024/08/16	0	0.00	17	80.09	80.10	-17	2,600	-0.65%
2024/08/15	0	0.00	0.1	80.00	79.30	-0.1	2,591	0.00%
2024/08/14	1	79.80	2.1	79.39	80.30	-1.1	2,592	-0.04%
2024/08/13	1	78.51	3	78.87	79.10	-2	2,594	-0.08%
2024/08/09	4.2	78.20	4	78.40	77.30	0.2	2,615	0.01%
2024/08/08	3	77.53	1	77.50	77.60	2	2,602	0.08%
2024/08/07	1.1	77.00	5	75.60	77.00	-4	2,586	-0.15%
2024/08/06	1	74.30	7.1	69.01	70.00	-6.1	2,560	-0.24%
2024/08/05	17.1	74.57	1.2	74.20	74.10	15.9	2,518	0.63%
2024/08/02	10	83.40	1	83.10	82.30	9	2,500	0.36%
2024/08/01	0	0.00	1.1	84.41	85.00	-1.1	2,503	-0.04%
2024/07/31	1	83.40	16	82.80	82.60	-15	2,508	-0.60%
2024/07/30	0.1	80.80	1	82.00	83.00	-1	2,507	-0.04%
2024/07/29	0	0.00	4	82.95	81.40	-4	2,499	-0.16%
2024/07/26	2	84.20	1	83.10	84.40	1	2,478	0.04%
2024/07/23	2	87.45	2	86.60	86.20	0	2,466	0.00%
2024/07/22	1	85.80	0.3	86.30	84.60	0.7	2,450	0.03%
2024/07/19	13.5	90.01	1	89.00	88.60	12.5	2,418	0.52%
2024/07/18	0.6	90.60	2	90.60	90.70	-1.4	2,380	-0.06%
2024/07/17	24	91.18	4	90.50	90.20	20	2,345	0.85%
2024/07/16	4	91.28	0	0.00	90.90	4	2,329	0.17%
2024/07/15	11.9	90.93	7	91.27	90.50	4.9	2,299	0.21%
2024/07/12	17	90.34	13.1	90.29	90.10	4	2,198	0.18%
2024/07/11	2	85.40	1	85.10	85.20	1	2,098	0.05%
2024/07/10	2	85.70	0	0.00	85.60	2	2,134	0.09%
2024/07/09	0.1	85.48	3	87.47	85.30	-2.9	2,148	-0.14%
2024/07/08	0	0.00	1.1	87.98	87.30	-1.1	2,153	-0.05%
2024/07/05	0	87.90	2.4	87.64	87.50	-2.4	2,166	-0.11%
2024/07/04	0.1	86.70	0	0.00	86.50	0.1	2,188	0.00%
2024/07/03	0	0.00	0	87.50	86.70	0	2,205	0.00%
2024/07/02	2.1	84.70	0	0.00	84.70	2.1	2,202	0.09%
2024/07/01	2.3	85.65	1	85.20	85.20	1.3	2,230	0.06%
2024/06/28	4.8	86.60	3	86.57	86.20	1.8	2,240	0.08%
2024/06/26	0.6	86.42	0	0.00	85.50	0.6	2,277	0.03%
2024/06/25	7.1	87.52	9	86.52	86.40	-2	2,295	-0.08%
2024/06/24	10	90.62	3	91.80	88.40	7	2,351	0.30%
2024/06/21	6	90.80	0	0.00	90.30	6	2,399	0.25%
2024/06/20	0.5	90.90	2	90.80	91.00	-1.5	2,518	-0.06%
2024/06/19	4	89.98	9	90.36	90.00	-5	2,591	-0.19%
2024/06/18	1.3	89.52	0	0.00	89.40	1.3	2,635	0.05%
2024/06/17	13	90.02	8.5	90.54	89.20	4.6	2,635	0.17%
2024/06/14	2	90.36	2	90.50	90.60	0	2,603	0.00%
2024/06/13	0	90.70	0	0.00	91.00	0	2,602	0.00%
2024/06/12	2	88.20	0	0.00	88.50	2	2,585	0.08%
2024/06/11	0	0.00	1.2	89.27	88.70	-1.2	2,596	-0.05%
2024/06/07	2	90.55	2.2	90.02	91.60	-0.2	2,613	-0.01%
2024/06/06	7.3	87.93	3	88.43	87.80	4.3	2,609	0.16%
2024/06/04	14	91.85	13	90.83	90.70	1	2,648	0.04%
2024/06/03	0	90.00	1.3	90.02	89.90	-1.3	2,654	-0.05%
2024/05/31	1	89.40	0.1	90.20	89.30	0.9	2,689	0.04%
2024/05/30	4.4	90.26	6	90.80	89.90	-1.6	2,715	-0.06%
2024/05/29	5	91.92	0.1	91.80	91.10	4.9	2,723	0.18%
2024/05/28	9.8	93.07	35.2	92.50	92.60	-25.3	2,735	-0.93%
2024/05/27	25.4	90.80	12	90.64	91.30	13.3	2,655	0.50%
2024/05/24	43.4	86.87	8.1	89.20	90.00	35.3	2,628	1.34%
2024/05/23	4	83.93	0	0.00	84.20	4	2,533	0.16%
2024/05/20	0.3	83.80	0	0.00	83.50	0.3	2,854	0.01%
2024/05/17	1	84.60	0	0.00	84.60	1	3,031	0.03%
2024/05/16	8	84.31	0	84.80	84.80	8	3,106	0.26%
2024/05/15	0	0.00	1.1	82.32	82.50	-1.1	3,157	-0.03%
2024/05/14	2	82.65	0	0.00	82.30	2	3,205	0.06%
2024/05/10	0.1	82.10	0	0.00	82.70	0.1	3,388	0.00%
2024/05/08	0	0.00	0.1	85.58	85.00	-0.1	3,582	0.00%
2024/05/06	0.1	86.08	0.1	85.70	86.70	0	3,610	0.00%
2024/05/03	0	85.50	0	0.00	84.80	0	3,636	0.00%
2024/05/02	0	84.70	0	0.00	84.90	0	3,705	0.00%
2024/04/30	1	85.28	0	0.00	84.40	1	3,870	0.03%
2024/04/29	0	0.00	1	83.80	85.20	-1	4,073	-0.02%
2024/04/26	0	83.40	0	0.00	82.50	0	4,097	0.00%
2024/04/25	1	82.60	0	0.00	82.20	1	4,145	0.02%
2024/04/24	0	0.00	2	83.30	83.40	-2	4,179	-0.05%
2024/04/23	1	81.50	2.3	81.24	81.60	-1.3	4,215	-0.03%
2024/04/22	4	80.75	7	80.26	79.60	-3	4,237	-0.07%
2024/04/19	0.1	81.97	0	0.00	81.70	0.1	4,254	0.00%
2024/04/18	3.1	84.20	0	84.30	84.50	3.1	4,240	0.07%
2024/04/17	1.1	84.89	6	85.00	85.20	-4.9	4,255	-0.12%
2024/04/16	1	84.30	0	0.00	83.80	1	4,277	0.02%
2024/04/15	8.1	87.50	2.5	87.26	87.30	5.6	4,266	0.13%
2024/04/12	3	90.13	0	90.10	89.30	3	4,259	0.07%
2024/04/11	2	90.31	0	0.00	89.80	2	4,268	0.05%
2024/04/10	1	90.80	5	92.50	92.50	-4	4,256	-0.09%
2024/04/08	1	90.90	0	0.00	90.30	1	4,294	0.02%
2024/04/03	9	91.61	2.2	92.23	91.10	6.8	4,343	0.16%
2024/04/02	3	94.27	0	0.00	94.10	3	4,413	0.07%
2024/04/01	11	94.56	2	95.00	94.90	9	4,518	0.20%
2024/03/29	3	95.60	4	95.10	94.80	-1	4,548	-0.02%
2024/03/28	14	95.07	5	94.70	94.60	9	4,539	0.20%
2024/03/27	4.5	95.47	8.1	95.90	95.30	-3.6	4,531	-0.08%
2024/03/26	30.5	95.57	18	96.10	94.70	12.5	4,513	0.28%
2024/03/25	16.5	95.53	10.3	96.06	95.20	6.3	4,464	0.14%
2024/03/22	5.1	93.20	8.1	92.95	92.70	-3	4,389	-0.07%
2024/03/21	7.1	89.08	11	89.48	90.50	-3.9	4,366	-0.09%
2024/03/20	1	91.31	0	0.00	90.20	1	4,360	0.02%
2024/03/19	1	91.21	0.2	91.40	91.20	0.8	4,390	0.02%
2024/03/18	2	92.65	0	0.00	93.00	2	4,413	0.05%
2024/03/15	2	90.40	0	0.00	90.00	2	4,452	0.04%
2024/03/14	16	91.23	2	91.80	90.90	14	4,511	0.31%
2024/03/13	0.1	93.40	1	91.91	91.90	-1	4,545	-0.02%
2024/03/12	6.5	93.95	4	93.35	93.20	2.5	4,589	0.05%
2024/03/11	4	94.15	3	94.27	94.20	1	4,656	0.02%
2024/03/08	2	93.25	23	95.16	92.80	-21	4,720	-0.44%
2024/03/07	5.7	95.67	6.5	97.09	94.50	-0.8	4,795	-0.02%
2024/03/06	14.1	97.49	0	0.00	96.60	14.1	4,979	0.28%
2024/03/05	14	98.54	0	0.00	98.20	14	5,126	0.27%
2024/03/04	5.2	99.76	2	99.60	98.80	3.2	5,534	0.06%
2024/03/01	7.5	99.89	2	98.90	99.20	5.5	5,826	0.09%
2024/02/29	2	97.50	6	97.70	97.50	-4	5,932	-0.07%
2024/02/27	13.1	98.81	4	97.98	98.50	9	6,012	0.15%
2024/02/26	10	100.64	7	100.93	99.20	3	6,141	0.05%
2024/02/23	15	104.93	4.1	104.40	104.00	10.9	6,391	0.17%
2024/02/22	3.2	103.70	14	104.21	105.50	-10.8	6,602	-0.16%
2024/02/21	19	108.42	7	107.00	105.00	12	7,258	0.17%
2024/02/20	10	107.80	5.1	107.81	108.50	5	7,428	0.07%
2024/02/19	1.2	105.99	3	105.83	105.50	-1.8	7,523	-0.02%
2024/02/16	2	101.77	2	103.50	103.00	0	7,920	0.00%
2024/02/15	3	100.00	3	100.50	101.50	0	8,435	0.00%
2024/02/05	2	100.60	0	0.00	99.20	2	8,495	0.02%
2024/02/02	5	100.59	33	101.16	101.50	-28	8,506	-0.33%
2024/02/01	23	97.90	0	0.00	96.50	23	8,497	0.27%
2024/01/31	11.5	100.97	4	103.00	99.10	7.5	8,589	0.09%
2024/01/30	3.1	100.50	4	99.10	99.10	-0.9	8,697	-0.01%
2024/01/29	4	100.10	4	100.13	101.00	0	8,867	0.00%
2024/01/26	10	100.20	4	100.75	99.80	6	8,900	0.07%
2024/01/25	7	101.07	5	102.50	100.50	2	8,998	0.02%
2024/01/24	11	106.49	10	104.70	102.00	1	8,974	0.01%
2024/01/23	8	104.56	27	104.11	108.00	-19	8,928	-0.21%
2024/01/22	9	99.04	0	0.00	100.50	9	8,854	0.10%
2024/01/19	0	97.50	0	0.00	97.60	0	8,852	0.00%
2024/01/18	1	98.01	3	97.10	97.80	-2	8,842	-0.02%
2024/01/17	6	100.33	9	99.33	98.80	-3	8,872	-0.03%
2024/01/16	10	100.50	2	100.50	101.00	8	8,856	0.09%
2024/01/15	3.5	104.14	1	103.00	102.50	2.5	8,851	0.03%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/11	1.3	104.38	0	0.00	105.00	1.3	9,025	0.01%
2024/01/10	0	102.50	1	102.50	105.00	-1	9,070	-0.01%
2024/01/09	1	104.99	0.8	103.50	103.50	0.3	9,124	0.00%
2024/01/08	3.1	105.00	0	0.00	104.00	3.1	9,124	0.03%
2024/01/05	1	107.00	0	0.00	106.50	1	9,115	0.01%
2024/01/04	1.1	105.95	0	0.00	106.00	1.1	9,105	0.01%
2024/01/03	1.1	106.99	2	106.50	106.00	-0.9	9,143	-0.01%
2024/01/02	4.1	109.38	4	109.88	107.50	0.1	9,154	0.00%
2023/12/29	1	113.00	1	112.00	112.50	0	9,151	0.00%
2023/12/28	5	111.21	5	110.10	110.50	0	9,127	0.00%
2023/12/27	14	111.93	10	112.80	113.00	4	9,171	0.04%
2023/12/26	7.1	109.85	5	109.50	108.50	2.1	9,062	0.02%
2023/12/25	10.1	108.25	0	0.00	108.00	10.1	9,049	0.11%
2023/12/22	2	108.50	3	109.00	108.50	-1	9,165	-0.01%
2023/12/21	7.1	109.29	18	107.81	108.50	-10.9	9,157	-0.12%
2023/12/20	0	112.50	2	112.50	112.50	-2	9,099	-0.02%
2023/12/19	2.1	113.71	2	112.25	112.50	0.1	9,077	0.00%
2023/12/18	9.1	116.27	7	116.50	114.50	2.1	9,072	0.02%
2023/12/15	5.1	114.81	7	114.21	114.00	-2	9,089	-0.02%
2023/12/14	0	0.00	1	117.00	116.50	-1	9,164	-0.01%
2023/12/13	1	117.50	1	118.00	116.50	0	9,494	0.00%
2023/12/12	7.1	117.43	7	117.50	117.50	0.1	9,528	0.00%
2023/12/11	6.2	119.61	17	119.24	119.50	-10.8	9,534	-0.11%
2023/12/08	5	122.30	2.4	123.09	121.50	2.6	9,510	0.03%
2023/12/07	5.1	121.27	8	121.13	121.50	-2.9	9,597	-0.03%
2023/12/06	3	124.00	3	125.50	122.50	-0.1	9,693	0.00%
2023/12/05	0	0.00	3	123.67	123.00	-3	9,620	-0.03%
2023/12/04	3	124.83	7	125.64	124.00	-4	9,548	-0.04%
2023/12/01	28	129.21	10	128.70	126.50	18	9,487	0.19%
2023/11/30	9	129.78	14	130.86	129.00	-5	9,439	-0.05%
2023/11/29	24.3	129.40	10.3	129.97	129.00	14	9,273	0.15%
2023/11/28	15.7	128.22	24.2	125.01	132.50	-8.6	8,835	-0.10%
2023/11/27	4	121.25	11.7	123.58	120.50	-7.7	8,525	-0.09%
2023/11/24	6	125.25	17.1	125.82	125.00	-11.1	8,391	-0.13%
2023/11/22	24	125.13	17.4	124.63	123.50	6.6	8,077	0.08%
2023/11/21	2	119.25	7.1	119.14	120.00	-5.1	7,731	-0.07%
2023/11/20	42.2	118.33	71.1	119.10	118.50	-28.9	7,474	-0.39%
2023/11/17	16.1	109.66	30.5	111.39	114.00	-14.4	6,753	-0.21%
2023/11/16	8	101.50	13.2	102.14	104.00	-5.2	6,357	-0.08%
2023/11/15	37.1	99.56	42.1	99.93	101.00	-5	6,083	-0.08%
2023/11/14	38	92.79	84.1	92.93	95.00	-46.1	5,613	-0.82%
2023/11/13	7	86.20	7	85.90	87.40	0	5,040	0.00%
2023/11/10	9	86.39	16	86.18	86.70	-7	4,932	-0.14%
2023/11/09	20	86.58	16	86.79	86.20	4	4,887	0.08%
2023/11/08	12	85.89	13	85.88	85.20	-1	4,798	-0.02%
2023/11/07	15	85.88	61	86.94	87.80	-46	4,648	-0.99%
2023/11/06	6.1	84.53	28.1	84.64	84.60	-22	4,454	-0.49%
2023/11/03	6	82.27	16	82.06	82.30	-10	4,269	-0.23%
2023/11/02	28	82.59	19	83.32	82.50	9	4,213	0.21%
2023/11/01	7	81.11	6	81.63	81.90	1	4,076	0.02%
2023/10/31	9	82.14	10	81.00	80.60	-1	4,025	-0.02%
2023/10/30	4	81.28	85.5	82.38	81.60	-81.5	3,916	-2.08%
2023/10/27	22.8	78.18	6	78.18	77.60	16.8	3,800	0.44%
2023/10/26	15	79.67	4	79.15	78.80	11	3,783	0.29%
2023/10/25	12	80.40	17.1	81.27	81.10	-5.1	3,776	-0.14%
2023/10/24	0.1	79.00	0	0.00	79.20	0.1	3,782	0.00%
2023/10/23	2	79.60	1	80.10	79.40	1	3,764	0.03%
2023/10/20	9.1	79.89	3	79.60	80.70	6.1	3,753	0.16%
2023/10/19	5.1	82.29	54.1	82.17	82.00	-49.1	3,700	-1.33%
2023/10/18	10	80.40	3	80.10	79.70	7	3,577	0.20%
2023/10/17	4	79.18	13	80.71	79.50	-9	3,552	-0.25%
2023/10/16	2	77.20	1	79.70	77.00	1	3,472	0.03%
2023/10/13	1	79.60	1	79.30	78.60	0	3,450	0.00%
2023/10/12	10	79.02	0	0.00	78.70	10	3,452	0.29%
2023/10/11	15	79.74	126.1	81.94	78.80	-111.1	3,445	-3.22%	大賣/鉅額交易
2023/10/06	3	81.03	2	82.00	81.20	1	3,413	0.03%
2023/10/05	1.1	79.91	13	80.82	80.90	-11.9	3,374	-0.35%
2023/10/04	13	79.25	2	78.80	79.20	11	3,337	0.33%
2023/10/03	4	80.63	24	80.25	80.50	-20	3,340	-0.60%
2023/10/02	1	76.10	1	76.30	76.40	0	3,217	0.00%
2023/09/28	4	76.43	1	75.80	75.60	3	3,210	0.09%
2023/09/27	8	79.65	10	78.71	77.80	-2	3,180	-0.06%
2023/09/26	0	0.00	9	77.56	77.40	-9	3,067	-0.29%
2023/09/22	1	77.50	4	78.40	78.70	-3	3,059	-0.10%
2023/09/21	11	80.47	17	78.85	78.70	-6	3,040	-0.20%
2023/09/20	43	80.84	25	79.26	79.10	18	2,972	0.61%
2023/09/19	10.1	81.16	16	81.78	81.40	-5.9	2,883	-0.20%
2023/09/18	38	83.28	60.3	82.48	82.30	-22.3	2,756	-0.81%
2023/09/15	8.1	79.00	6	78.93	78.70	2.1	2,391	0.09%
2023/09/14	4	78.15	31	78.42	78.40	-27	2,341	-1.15%
2023/09/13	9	75.12	13	76.25	76.90	-4	2,285	-0.17%
2023/09/12	55.1	76.51	55	76.66	76.00	0.1	2,250	0.00%
2023/09/11	55.4	76.78	41.5	77.70	79.00	13.9	2,131	0.65%
2023/09/07	1	74.50	8.1	74.94	74.60	-7.1	2,002	-0.35%
2023/09/06	1.1	75.53	2	74.75	74.80	-0.9	2,032	-0.04%
2023/09/05	15.3	75.73	18	75.99	75.00	-2.7	1,975	-0.14%
2023/09/04	0.6	73.71	7	73.27	73.70	-6.5	1,790	-0.36%
2023/09/01	2.1	72.39	7	72.96	72.00	-5	1,787	-0.28%
2023/08/31	9	71.86	7	72.34	72.40	2	1,793	0.11%
2023/08/30	3	70.50	16	70.86	71.40	-13	1,794	-0.72%
2023/08/29	10	69.60	11	69.25	70.00	-1	1,791	-0.06%
2023/08/28	19	69.15	0	0.00	68.60	19	1,803	1.05%
2023/08/24	4	69.75	7	70.41	69.80	-3	1,872	-0.16%
2023/08/23	2.3	69.22	0	0.00	69.10	2.3	1,905	0.12%
2023/08/22	1.2	70.17	5	69.52	69.40	-3.9	1,941	-0.20%
2023/08/21	2.1	69.50	0	0.00	69.50	2.1	1,967	0.11%
2023/08/18	3.1	71.02	2	70.30	70.00	1.1	2,004	0.05%
2023/08/17	2.1	69.53	4.2	70.39	71.10	-2.1	2,020	-0.10%
2023/08/16	3.1	69.33	1	70.20	69.40	2.1	2,040	0.11%
2023/08/15	0	67.50	11.1	68.94	69.30	-11.1	2,055	-0.54%
2023/08/14	13.1	66.08	0	0.00	65.70	13.1	2,073	0.63%
2023/08/10	2	72.85	2	71.30	69.40	0	2,148	0.00%
2023/08/09	8.1	68.68	0	69.90	70.00	8	2,130	0.38%
2023/08/08	0.2	71.33	5	71.10	70.70	-4.9	2,125	-0.23%
2023/08/07	0.3	71.74	1	71.30	72.00	-0.8	2,154	-0.03%
2023/08/04	0	71.80	0	0.00	72.10	0	2,211	0.00%
2023/08/02	2.1	73.11	1	72.30	72.10	1.1	2,278	0.05%
2023/08/01	22.1	72.93	11	73.05	73.00	11.1	2,412	0.46%
2023/07/31	3.3	71.73	1	71.50	71.50	2.3	2,432	0.09%
2023/07/28	5.1	72.75	4	73.25	73.10	1.1	2,435	0.04%
2023/07/27	45.2	71.98	20	72.30	72.50	25.2	2,419	1.04%
2023/07/26	6.1	68.81	1	69.50	68.80	5.1	2,367	0.22%
2023/07/25	10	69.55	1	68.80	69.70	9	2,435	0.37%
2023/07/24	21.1	70.43	16	70.38	69.80	5.1	2,434	0.21%
2023/07/21	7	70.97	0	0.00	71.90	7	2,454	0.29%
2023/07/20	4	72.43	19	72.71	72.90	-15	2,510	-0.60%
2023/07/19	16	71.03	8	71.71	70.70	8	2,488	0.32%
2023/07/18	5.5	70.88	2.3	70.83	70.50	3.2	2,520	0.13%
2023/07/17	11	70.28	15.1	71.54	71.50	-4.1	2,570	-0.16%
2023/07/14	0.1	71.10	1.2	71.28	71.00	-1.1	2,667	-0.04%
2023/07/13	38.3	70.99	17	71.47	71.30	21.3	2,744	0.78%
2023/07/12	15.3	71.91	1	72.80	71.70	14.3	2,812	0.51%
2023/07/11	9	72.30	8	72.51	71.90	1	2,972	0.03%
2023/07/10	22.4	72.88	25.1	72.69	72.00	-2.7	3,122	-0.09%
2023/07/07	27.3	75.72	6	75.30	75.40	21.3	3,481	0.61%
2023/07/06	15.1	77.60	0	0.00	77.50	15.1	3,683	0.41%
2023/07/05	5.7	78.10	0	0.00	77.50	5.7	3,792	0.15%
2023/07/04	16	78.39	4	78.65	78.50	12	4,011	0.30%
2023/07/03	20	77.64	0	0.00	77.20	20	4,030	0.50%
2023/06/30	9	78.53	0	0.00	78.40	9	4,018	0.22%
2023/06/29	0.1	78.70	2	79.20	79.10	-2	4,028	-0.05%
2023/06/28	1	78.20	0	0.00	78.20	1	4,063	0.02%
2023/06/27	5.6	79.21	1.1	78.46	77.70	4.5	4,110	0.11%
2023/06/26	4.1	79.03	0	0.00	78.80	4.1	4,126	0.10%
2023/06/21	14.1	79.77	3	79.80	80.00	11.1	4,150	0.27%
2023/06/20	39.4	80.78	1	79.90	79.80	38.3	4,207	0.91%
2023/06/19	0.1	82.34	0.1	82.70	81.90	0	4,287	0.00%
2023/06/16	34	81.55	1	82.20	82.30	33	4,546	0.73%
2023/06/15	40.1	82.19	0.1	82.20	82.10	40	4,682	0.85%
2023/06/14	23	83.24	5	84.66	83.00	18	4,689	0.38%
2023/06/13	12.2	85.17	6	85.33	85.00	6.2	4,690	0.13%
2023/06/12	4	84.65	13.8	84.26	85.50	-9.8	4,682	-0.21%
2023/06/09	11.1	82.68	0	82.30	82.50	11.1	4,657	0.24%
2023/06/08	5.1	81.91	0.4	82.50	82.30	4.7	4,711	0.10%
2023/06/07	12	83.92	8	84.20	84.50	4	4,753	0.08%
2023/06/06	5.3	82.65	0	0.00	82.10	5.3	4,774	0.11%
2023/06/05	1	84.40	7.2	84.44	84.30	-6.2	4,783	-0.13%
2023/06/02	1	83.50	1	83.50	83.50	0	4,785	0.00%
2023/06/01	7.1	83.73	1.5	83.70	83.20	5.6	4,809	0.12%
2023/05/31	4.2	84.71	9	85.03	85.00	-4.9	4,830	-0.10%
2023/05/30	8.1	83.14	1	84.00	84.00	7.1	4,864	0.15%
2023/05/29	7	83.41	1.2	83.75	83.70	5.9	4,962	0.12%
2023/05/26	2.5	81.70	1.1	82.28	81.70	1.4	5,002	0.03%
2023/05/25	0	83.20	0	0.00	82.90	0	4,997	0.00%
2023/05/24	2	82.50	5.5	82.98	83.20	-3.5	5,067	-0.07%
2023/05/23	1	82.10	13	81.78	82.40	-12	5,182	-0.23%
2023/05/22	1	81.90	2.6	81.13	81.00	-1.6	5,231	-0.03%
2023/05/19	0.1	79.80	25.3	80.30	80.10	-25.2	5,370	-0.47%
2023/05/18	2.1	79.70	6	80.43	79.70	-3.9	5,492	-0.07%
2023/05/17	0	0.00	7	78.50	78.70	-7	5,465	-0.13%
2023/05/16	5	77.98	7	77.14	77.10	-2	5,439	-0.04%
2023/05/15	22	74.31	0	74.10	74.30	22	5,379	0.41%
2023/05/12	3	74.47	1	74.30	74.20	2	5,372	0.04%
2023/05/11	26	74.97	0	0.00	74.10	26	5,389	0.48%
2023/05/10	3	74.77	22	74.45	75.70	-19	5,416	-0.35%
2023/05/09	3.1	73.84	4	74.48	73.80	-0.9	5,407	-0.02%
2023/05/08	23.1	76.62	4.1	76.43	76.00	19	5,381	0.35%
2023/05/05	1	78.60	26	78.70	80.50	-25	5,271	-0.47%
2023/05/04	2.1	78.16	2	78.30	78.00	0.1	5,318	0.00%
2023/05/03	4.1	79.42	0	0.00	78.50	4.1	5,364	0.08%
2023/05/02	4.1	79.68	0	0.00	79.80	4.1	5,400	0.08%
2023/04/28	4	79.38	3	80.00	79.10	1	5,442	0.02%
2023/04/27	2	79.30	0.1	77.60	78.90	1.9	5,371	0.04%
2023/04/26	3.5	78.03	0.2	77.70	78.70	3.3	5,359	0.06%
2023/04/25	21.4	79.84	0.5	79.30	79.00	20.9	5,334	0.39%
2023/04/24	7.1	82.26	2	81.80	82.20	5.1	5,277	0.10%
2023/04/21	2.1	83.20	4	81.78	81.50	-1.9	5,285	-0.04%
2023/04/20	3.1	83.57	50	83.17	83.20	-46.9	5,273	-0.89%
2023/04/19	9.1	85.83	15	85.83	85.10	-5.9	5,294	-0.11%
2023/04/18	6.1	88.20	3	88.40	87.80	3.1	5,295	0.06%
2023/04/17	2.1	89.06	5.1	89.81	89.30	-3	5,247	-0.06%
2023/04/14	14	89.79	12.2	90.59	89.40	1.9	5,271	0.04%
2023/04/13	71.4	89.17	45	88.33	87.80	26.4	5,269	0.50%
2023/04/12	39.8	90.67	23.1	91.41	91.40	16.7	5,117	0.33%
2023/04/11	21.1	84.81	32	85.74	86.90	-10.9	4,723	-0.23%
2023/04/10	24.2	82.15	8.3	81.64	81.70	15.9	4,506	0.35%
2023/04/07	2.7	82.90	14.3	83.25	83.00	-11.6	4,459	-0.26%
2023/04/06	7	76.51	1	77.20	78.00	6	4,231	0.14%
2023/03/31	33	78.40	4.4	77.87	77.50	28.7	4,214	0.68%
2023/03/30	11.2	77.51	29	77.56	77.50	-17.8	4,218	-0.42%
2023/03/29	59.1	77.73	36	77.11	77.10	23.1	4,226	0.55%
2023/03/28	2	79.45	1.1	79.58	78.80	0.9	4,247	0.02%
2023/03/27	4	78.93	3.7	79.41	78.50	0.3	4,226	0.01%
2023/03/24	2	78.55	1	78.60	78.50	1	4,260	0.02%
2023/03/23	5.1	77.74	5	77.56	77.50	0.1	4,255	0.00%
2023/03/22	42	79.17	77	79.26	78.80	-35	4,202	-0.83%
2023/03/21	28.1	80.68	28.1	80.80	80.90	0	4,105	0.00%
2023/03/20	5	78.86	6.9	79.40	81.00	-1.9	3,858	-0.05%
2023/03/16	0	75.00	2	75.35	74.60	-2	3,706	-0.05%
2023/03/15	0.1	75.00	0	0.00	74.70	0.1	3,719	0.00%
2023/03/14	3.1	75.23	3	75.10	74.80	0.1	3,704	0.00%
2023/03/13	3.1	74.45	5	74.68	76.30	-1.9	3,722	-0.05%
2023/03/10	5.9	74.29	2	75.20	74.20	3.9	3,704	0.10%
2023/03/09	1.1	76.55	3	76.87	76.30	-1.9	3,732	-0.05%
2023/03/08	2.1	75.66	0	0.00	76.10	2.1	3,713	0.06%
2023/03/07	0	0.00	1.1	76.48	76.10	-1.1	3,711	-0.03%
2023/03/06	5	76.34	7	76.29	75.80	-2	3,708	-0.05%
2023/03/03	12	75.44	4	75.25	75.00	8	3,693	0.22%
2023/03/02	18.1	75.49	13	75.32	74.70	5.1	3,712	0.14%
2023/03/01	5	72.02	6.3	73.55	76.90	-1.3	3,645	-0.03%
2023/02/24	4.1	72.93	3.2	72.45	71.90	0.9	3,589	0.02%
2023/02/23	1	74.00	1	74.50	74.20	0	3,562	0.00%
2023/02/22	12.2	73.78	8	73.69	73.20	4.2	3,597	0.12%
2023/02/21	10.3	77.19	7.5	77.21	77.00	2.8	3,620	0.08%
2023/02/20	0	0.00	1.1	73.70	75.20	-1.1	3,691	-0.03%
2023/02/17	12.1	73.76	24	73.24	74.00	-12	4,151	-0.29%
2023/02/16	22.3	73.11	29.2	72.65	72.60	-6.9	4,027	-0.17%
2023/02/15	2	69.50	0	0.00	68.60	2	4,068	0.05%
2023/02/14	2	69.75	0	0.00	69.50	2	4,204	0.05%
2023/02/13	1	70.00	3	70.17	70.30	-2	4,815	-0.04%
2023/02/10	6	70.53	2.1	69.91	69.50	3.9	5,014	0.08%
2023/02/09	33	71.45	4	70.85	70.50	29	5,118	0.57%
2023/02/08	4.3	71.50	6.1	71.40	71.50	-1.8	5,150	-0.03%
2023/02/07	0	70.70	3	70.99	70.70	-3	5,122	-0.06%
2023/02/06	3.1	68.94	7.1	70.16	68.80	-4	5,101	-0.08%
2023/02/03	2.1	69.44	3.1	70.19	69.60	-1	5,106	-0.02%
2023/02/02	9.1	70.14	14.1	69.94	70.30	-5	5,155	-0.10%
2023/02/01	2	68.20	2.1	68.29	68.40	-0.1	5,177	0.00%
2023/01/31	10.1	66.34	4.4	66.37	66.90	5.6	5,197	0.11%
2023/01/30	0	65.30	0	65.10	65.50	0	5,194	0.00%
2023/01/17	1.5	62.67	0	0.00	62.60	1.5	5,189	0.03%
2023/01/16	0	0.00	7	62.67	62.60	-7	5,283	-0.13%
2023/01/13	1.1	62.41	1.1	63.77	62.40	-0.1	5,404	0.00%
2023/01/12	1.1	64.05	0.1	63.40	63.50	1	5,475	0.02%
2023/01/11	1	63.80	4	64.00	64.00	-3	5,609	-0.05%
2023/01/10	5	63.26	10.5	63.73	63.40	-5.5	5,919	-0.09%
2023/01/09	7.1	63.34	2.1	64.37	63.50	5.1	6,065	0.08%
2023/01/06	12	63.17	13.1	63.43	63.70	-1	6,035	-0.02%
2023/01/05	7	62.46	5	62.66	61.80	2	5,979	0.03%
2023/01/04	14	63.11	11	62.33	62.20	3	5,993	0.05%
2023/01/03	11.4	62.27	15.1	62.42	62.60	-3.7	5,910	-0.06%
2022/12/30	5.2	58.77	4	58.50	58.60	1.2	5,788	0.02%
2022/12/29	2	58.60	12	58.41	58.80	-10	5,809	-0.17%
2022/12/28	0.4	58.50	0	0.00	58.20	0.4	5,845	0.01%
2022/12/27	1.3	60.38	2	60.10	59.80	-0.7	5,866	-0.01%
2022/12/26	0	58.50	0	0.00	58.70	0	5,817	0.00%
2022/12/23	3	58.60	1.1	58.97	59.40	1.9	5,829	0.03%
2022/12/22	1	58.00	1.1	57.33	58.10	-0.1	5,827	0.00%
2022/12/21	1	56.50	3.1	56.80	56.60	-2.1	5,854	-0.04%
2022/12/20	3.1	57.89	0	0.00	56.50	3.1	5,857	0.05%
2022/12/19	2	59.30	0	0.00	59.50	2	5,850	0.03%
2022/12/16	1.1	61.31	160	60.77	60.50	-158.9	5,835	-2.72%	大賣/鉅額交易
2022/12/15	3	62.67	1	63.10	62.60	2	5,786	0.03%
2022/12/14	10	62.80	38	62.64	62.80	-28	5,761	-0.49%
2022/12/13	10	63.05	5	62.70	62.50	5	5,747	0.09%
2022/12/12	23	62.77	13	62.75	62.60	10	5,742	0.17%
2022/12/09	10.1	63.85	0.1	64.00	63.70	10	5,724	0.17%
2022/12/08	13	64.06	3	64.17	64.00	10	5,719	0.17%
2022/12/07	7	64.71	6	64.10	64.30	1	5,716	0.02%
2022/12/06	27	66.69	3	66.60	66.10	24	5,696	0.42%
2022/12/05	30	68.73	30	68.46	68.20	0	5,685	0.00%
2022/12/02	20.1	68.20	6	68.47	68.00	14.1	5,654	0.25%
2022/12/01	75	67.36	83	67.72	68.00	-8	5,641	-0.14%
2022/11/30	2	64.50	35	65.27	65.70	-33	5,581	-0.59%
2022/11/29	6	64.07	3.3	64.28	64.30	2.7	5,610	0.05%
2022/11/28	12	65.18	3	65.20	64.90	9	5,614	0.16%
2022/11/25	60.1	66.22	0	0.00	65.20	60.1	5,617	1.07%
2022/11/24	108.2	65.94	15	66.00	66.10	93.2	5,615	1.66%	大買/
2022/11/23	1	64.40	6	64.37	64.30	-5	5,568	-0.09%
2022/11/22	25	64.12	169	64.36	63.60	-144	5,568	-2.59%	大賣/鉅額交易
2022/11/21	5.1	66.47	8	66.27	65.50	-2.9	5,547	-0.05%
2022/11/18	6	67.98	10	68.44	67.60	-4	5,540	-0.07%
2022/11/17	14	68.64	7	69.17	68.30	7	5,558	0.13%
2022/11/16	16.1	67.08	12	67.66	69.00	4.1	5,487	0.07%
2022/11/15	25.2	63.51	33.3	63.73	67.40	-8.1	5,320	-0.15%
2022/11/14	62.1	67.50	69	67.50	67.50	-6.9	4,863	-0.14%
2022/11/11	38.1	76.11	17	76.98	75.00	21.1	4,998	0.42%
2022/11/10	59	75.22	67	75.13	75.00	-8	4,862	-0.16%
2022/11/09	34	77.44	24	76.93	76.80	10	4,819	0.21%
2022/11/08	12	72.35	47.5	76.48	76.50	-35.5	4,351	-0.82%
2022/11/07	13	68.52	4	69.45	69.60	9	4,334	0.21%
2022/11/04	3.1	65.80	6	66.32	66.60	-2.9	4,277	-0.07%
2022/11/03	1	67.00	1	67.30	67.00	0	4,307	0.00%
2022/11/02	3	68.43	1	67.90	67.80	2	4,309	0.05%
2022/11/01	0	68.00	2	67.95	68.00	-2	4,366	-0.05%
2022/10/31	1	69.90	16	69.19	68.50	-15	4,354	-0.34%
2022/10/28	72.2	70.18	23	68.37	67.00	49.2	4,338	1.13%
2022/10/27	21	72.16	10	72.04	72.90	11	4,307	0.26%
2022/10/26	18	70.03	4	69.83	70.00	14	4,326	0.32%
2022/10/25	14	69.04	2	69.65	68.60	12	4,422	0.27%
2022/10/24	34	71.88	3	70.70	69.50	31	4,469	0.69%
2022/10/21	16.3	70.70	2	71.40	69.90	14.3	4,596	0.31%
2022/10/20	21	73.43	2	73.80	74.00	19	4,546	0.42%
2022/10/19	6	74.03	9.1	73.85	74.90	-3.1	4,500	-0.07%
2022/10/18	19	73.16	17.1	73.53	74.00	2	4,386	0.04%
2022/10/17	5	66.13	8	67.88	70.80	-3	4,107	-0.07%
2022/10/14	5.2	65.65	4	65.83	65.60	1.2	3,981	0.03%
2022/10/13	5	60.00	0	0.00	60.00	5	4,016	0.12%
2022/10/12	0.1	64.98	0	0.00	65.70	0.1	4,029	0.00%
2022/10/11	0.3	65.96	1	66.00	65.40	-0.8	4,023	-0.02%
2022/10/07	4	68.68	4.1	68.28	67.90	-0.1	4,017	0.00%
2022/10/06	3	67.27	1	67.30	68.00	2	4,013	0.05%
2022/10/05	3	66.00	3.1	66.65	67.20	-0.1	4,016	0.00%
2022/10/04	2	64.10	3	64.17	64.80	-1	4,013	-0.02%
2022/10/03	0.1	61.60	1	61.60	61.70	-0.9	4,018	-0.02%
2022/09/29	1	61.00	1	59.80	59.40	0	4,167	0.00%
2022/09/28	2	62.30	3.3	61.55	59.70	-1.3	4,243	-0.03%
2022/09/26	3.2	63.00	2	64.50	60.80	1.2	4,336	0.03%
2022/09/23	4.1	66.40	0	0.00	66.20	4.1	4,392	0.09%
2022/09/22	0	67.40	1	67.30	67.30	-1	4,441	-0.02%
2022/09/21	0	0.00	1	68.50	68.20	-1	4,466	-0.02%
2022/09/20	0	0.00	10	68.86	68.70	-10	4,489	-0.22%
2022/09/19	1	69.60	1	69.00	68.60	0	4,527	0.00%
2022/09/16	1.2	69.88	0	0.00	69.50	1.2	4,574	0.03%
2022/09/14	1	71.20	1	71.30	71.10	0	4,722	0.00%
2022/09/13	0	0.00	2	71.70	71.10	-2	4,779	-0.04%
2022/09/12	1	71.30	0	0.00	70.70	1	4,887	0.02%
2022/09/08	0	0.00	1	70.00	69.90	-1	4,964	-0.02%
2022/09/07	3.6	69.52	4	68.75	68.30	-0.4	4,991	-0.01%
2022/09/06	11.5	70.23	35	71.51	69.50	-23.5	4,993	-0.47%
2022/09/05	2.2	72.82	0	0.00	71.90	2.2	4,984	0.04%
2022/09/02	0	0.00	4	75.55	76.10	-4	4,963	-0.08%
2022/09/01	5.3	75.51	0	0.00	75.10	5.3	4,958	0.11%
2022/08/31	0	75.20	6	76.02	77.00	-6	4,952	-0.12%
2022/08/30	1	74.80	1	75.20	74.90	0	4,964	0.00%
2022/08/29	0.1	74.80	1	74.60	74.30	-1	4,984	-0.02%
2022/08/26	7.1	78.27	1	77.20	77.30	6.1	4,987	0.12%
2022/08/25	32	78.72	2	78.25	78.10	30	5,040	0.60%
2022/08/24	3.2	78.75	2	78.25	78.00	1.2	5,252	0.02%
2022/08/23	1	76.69	13	76.51	76.60	-12	5,210	-0.23%
2022/08/22	2	78.30	3	78.67	77.80	-1	5,185	-0.02%
2022/08/19	11	78.23	9	78.42	77.90	2	5,145	0.04%
2022/08/18	13	77.17	15	76.40	77.80	-2	5,075	-0.04%
2022/08/17	5	75.90	3	75.97	75.10	2	4,915	0.04%
2022/08/16	8.2	77.43	19	76.61	76.00	-10.8	4,912	-0.22%
2022/08/15	44	77.55	32.1	77.84	78.50	12	4,862	0.25%
2022/08/12	27.1	75.73	13.1	75.08	75.20	14	4,746	0.29%
2022/08/11	2	71.10	5	70.84	70.80	-3	4,603	-0.07%
2022/08/10	9	69.16	11.1	69.69	70.60	-2.1	4,606	-0.05%
2022/08/09	14.1	69.12	1	69.20	68.90	13.1	4,544	0.29%
2022/08/08	3	68.02	10	68.90	69.50	-7	4,547	-0.15%
2022/08/05	2	67.20	1	67.50	67.30	1	4,483	0.02%
2022/08/04	1.1	65.31	1.2	65.32	66.70	-0.1	4,484	0.00%
2022/08/03	4	67.53	4.1	67.77	67.70	-0.1	4,456	0.00%
2022/08/02	3.3	68.05	4	68.65	66.60	-0.7	4,450	-0.02%
2022/08/01	4.3	69.91	3	70.07	69.90	1.3	4,395	0.03%
2022/07/29	8.2	74.93	31	74.95	74.10	-22.8	4,285	-0.53%
2022/07/28	36.3	78.61	5	77.80	76.60	31.3	4,233	0.74%
2022/07/27	3.3	97.02	12.1	96.37	96.70	-8.8	4,070	-0.22%
2022/07/26	2.6	96.99	0	0.00	96.20	2.6	4,018	0.06%
2022/07/25	39.1	99.71	1.7	99.73	99.00	37.4	4,036	0.93%
2022/07/22	0	103.00	2	104.25	101.50	-2	4,072	-0.05%
2022/07/21	7	100.50	0	0.00	102.50	7	4,139	0.17%
2022/07/20	34	101.75	13.2	101.10	101.00	20.8	4,284	0.49%
2022/07/19	10	97.03	4.1	97.82	98.60	6	4,288	0.14%
2022/07/18	0.1	93.50	3	94.28	95.60	-2.9	4,245	-0.07%
2022/07/15	0	0.00	2	91.40	92.10	-2	4,259	-0.05%
2022/07/14	0	90.80	1	90.80	91.00	-1	4,246	-0.02%
2022/07/13	3	89.37	4	89.55	89.30	-1	4,230	-0.02%
2022/07/12	5	88.22	8	87.88	86.60	-3	4,242	-0.07%
2022/07/11	0	89.50	2	89.90	90.00	-2	4,267	-0.05%
2022/07/08	1	90.80	24	90.09	90.60	-23	4,246	-0.54%
2022/07/07	3	86.30	13	87.50	87.80	-10	4,192	-0.24%
2022/07/06	11	86.72	16	86.90	86.20	-5	4,143	-0.12%
2022/07/05	1	84.39	1	86.30	86.50	0	4,142	0.00%
2022/07/04	2	83.95	5	84.14	83.70	-3	4,137	-0.07%
2022/07/01	2.4	87.09	1.3	87.63	81.90	1.1	4,170	0.03%
2022/06/30	3.1	91.03	2	90.30	90.00	1.1	4,076	0.03%
2022/06/29	1	94.40	1	92.50	93.80	0	4,020	0.00%
2022/06/28	0.1	95.50	0	0.00	94.70	0.1	3,986	0.00%
2022/06/27	0	0.00	2	96.35	97.10	-2	3,975	-0.05%
2022/06/24	0.1	93.30	4.2	93.66	93.70	-4.1	3,952	-0.10%
2022/06/23	1.3	93.32	2.1	92.02	91.70	-0.8	3,908	-0.02%
2022/06/22	1.3	93.53	1	97.20	91.70	0.3	3,866	0.01%
2022/06/21	4	95.55	2	97.60	97.50	2	3,801	0.05%
2022/06/20	3.3	96.43	7	97.29	93.60	-3.7	3,775	-0.10%
2022/06/17	5.2	103.06	2	102.75	102.00	3.2	3,668	0.09%
2022/06/16	3.2	108.60	3.1	110.87	107.00	0.2	3,615	0.00%
2022/06/15	1.1	113.91	0	0.00	112.50	1.1	3,608	0.03%
2022/06/14	1	113.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	11	115.23	8	114.69	115.00	3	3,650	0.08%
2022/06/10	0.1	118.00	1	118.00	118.00	-1	3,665	-0.03%
2022/06/09	1	117.50	3	118.00	117.50	-2	3,667	-0.05%
2022/06/08	1.1	120.93	11	120.91	118.50	-10	3,680	-0.27%
2022/06/07	17	119.91	3	119.67	120.00	14	3,688	0.38%
2022/06/02	5	120.40	11	119.55	119.00	-6	3,742	-0.16%
2022/06/01	24	122.67	18	121.72	121.00	6	3,709	0.16%
2022/05/31	6	114.92	6	114.83	115.00	0	3,485	0.00%
2022/05/30	2	113.75	3.1	113.99	114.00	-1	3,492	-0.03%
2022/05/27	4.3	111.97	0	112.00	111.50	4.3	3,558	0.12%
2022/05/26	0.2	110.17	3	111.33	109.50	-2.9	3,583	-0.08%
2022/05/25	3	110.00	2	110.00	110.00	1	3,758	0.03%
2022/05/24	2.1	109.52	2	110.00	109.50	0.1	4,117	0.00%
2022/05/23	4.2	113.52	4	114.00	113.00	0.2	4,198	0.00%
2022/05/20	14	117.04	8	117.50	115.50	6	4,183	0.14%
2022/05/19	4	115.25	19	115.66	118.50	-15	4,166	-0.36%
2022/05/18	6.6	118.45	3	119.00	118.50	3.5	4,147	0.09%
2022/05/17	6	115.50	0	115.00	115.00	6	4,103	0.15%
2022/05/16	2	115.25	1	117.00	113.00	1	4,113	0.02%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	3.3	115.28	114.50	-3.3	4,183	-0.08%
2022/05/11	3.1	115.81	2	116.00	114.50	1.1	4,171	0.03%
2022/05/10	12	114.18	3	117.00	117.50	9	4,182	0.22%
2022/05/09	1.4	114.52	0.1	115.00	113.00	1.3	4,171	0.03%
2022/05/06	6	117.58	2	117.25	117.00	4	4,173	0.10%
2022/05/05	2	120.25	4	121.13	119.50	-2	4,177	-0.05%
2022/05/04	23	118.74	14	119.86	119.00	9	4,159	0.22%
2022/05/03	1	115.50	0	0.00	117.00	1	4,139	0.02%
2022/04/29	1	119.00	0	0.00	116.00	1	4,183	0.02%
2022/04/28	2	114.03	3	115.00	115.50	-1	4,171	-0.02%
2022/04/27	0.1	113.71	7.1	113.28	116.00	-7	4,117	-0.17%
2022/04/26	11.5	121.09	5	122.70	119.00	6.5	4,020	0.16%
2022/04/25	1.1	116.27	2	118.00	118.50	-0.9	3,885	-0.02%
2022/04/22	3.2	122.47	2	121.75	122.00	1.2	3,870	0.03%
2022/04/21	0	127.50	2	126.75	125.50	-2	3,937	-0.05%
2022/04/20	1	121.00	0.2	121.51	122.50	0.8	3,919	0.02%
2022/04/19	1	122.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	1	120.00	1	121.50	122.50	0	4,064	0.00%
2022/04/15	5	124.69	2	122.50	122.50	3	4,097	0.07%
2022/04/14	2	128.50	0	0.00	129.00	2	4,152	0.05%
2022/04/13	0	0.00	1	128.50	128.50	-1	4,267	-0.02%
2022/04/12	1	126.50	1.1	126.53	128.00	-0.1	4,364	0.00%
2022/04/11	2.7	127.07	3.2	127.27	126.00	-0.5	4,512	-0.01%
2022/04/08	5.1	131.81	2	133.00	131.00	3.1	4,545	0.07%
2022/04/07	7.6	137.27	4	137.25	131.00	3.6	4,502	0.08%
2022/04/06	1.1	142.52	0	0.00	142.50	1.1	4,416	0.02%
2022/04/01	2	145.00	0	0.00	145.00	2	4,538	0.04%
2022/03/31	0	0.00	0.1	147.00	146.00	-0.1	4,634	0.00%
2022/03/30	2	147.50	9	148.94	148.00	-7	4,706	-0.15%
2022/03/29	2	147.00	13	147.00	148.00	-11	4,718	-0.23%
2022/03/28	1	147.00	7	147.00	147.00	-6	4,760	-0.13%
2022/03/25	11	149.50	1	150.50	149.50	10	4,806	0.21%
2022/03/24	1	149.50	12	151.50	152.00	-11	4,901	-0.22%
2022/03/23	2	152.00	1	152.50	151.50	1	4,982	0.02%
2022/03/22	0	0.00	1	149.00	148.00	-1	5,150	-0.02%
2022/03/21	1.5	150.50	1	150.00	150.00	0.5	5,207	0.01%
2022/03/18	0	0.00	5	148.90	149.00	-5	5,238	-0.10%
2022/03/17	2	149.00	10	147.85	148.00	-8	5,245	-0.15%
2022/03/16	2.1	144.95	4	143.50	145.00	-1.9	5,277	-0.04%
2022/03/15	1.2	145.75	5	144.40	144.00	-3.8	5,332	-0.07%
2022/03/14	1	147.91	7.6	146.61	148.00	-6.5	5,398	-0.12%
2022/03/11	2.4	145.00	0.1	145.50	145.00	2.3	5,615	0.04%
2022/03/10	11	148.05	0.1	149.00	148.00	11	5,715	0.19%
2022/03/09	4.2	145.71	16	144.84	146.00	-11.8	5,782	-0.20%
2022/03/08	7.3	145.18	2	143.50	142.50	5.3	5,897	0.09%
2022/03/07	7.1	148.21	6	148.75	147.00	1.1	5,927	0.02%
2022/03/04	3	154.50	5	154.80	153.00	-2	5,994	-0.03%
2022/03/03	5.2	155.75	20.1	156.40	156.00	-14.9	6,127	-0.24%
2022/03/02	4	156.13	8.2	155.40	156.50	-4.2	6,211	-0.07%
2022/03/01	7	153.29	3.1	153.50	153.50	3.9	6,202	0.06%
2022/02/25	17.1	157.37	6	158.83	152.00	11.1	6,280	0.18%
2022/02/24	40.3	156.17	27.1	155.29	156.00	13.2	6,265	0.21%
2022/02/23	7	151.36	18	153.75	154.50	-11	6,083	-0.18%
2022/02/22	1.5	145.11	4.1	145.50	146.00	-2.6	6,358	-0.04%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	5	148.10	0	0.00	150.00	5	8,235	0.06%
2022/02/17	0	149.00	4	149.88	149.50	-4	8,303	-0.05%
2022/02/16	1	148.00	2.3	148.06	147.50	-1.2	8,404	-0.01%
2022/02/15	19.1	147.42	15.7	147.27	146.00	3.4	8,455	0.04%
2022/02/14	10	149.45	12	150.08	149.50	-2	8,475	-0.02%
2022/02/11	3	153.17	0	0.00	152.50	3	8,516	0.04%
2022/02/10	1.3	154.12	0	0.00	153.50	1.3	8,699	0.01%
2022/02/09	12	154.21	1	155.99	156.50	11	8,765	0.13%
2022/02/08	0	152.50	1	148.01	153.00	-1	8,868	-0.01%
2022/02/07	4.2	143.94	5	145.00	146.50	-0.8	8,910	-0.01%
2022/01/26	2.1	146.06	2	145.00	145.50	0.1	8,992	0.00%
2022/01/25	3.2	147.44	3	146.67	145.00	0.2	9,153	0.00%
2022/01/24	4.1	147.78	4	147.41	149.50	0	9,426	0.00%
2022/01/21	2.6	150.19	4	150.25	149.50	-1.4	9,663	-0.01%
2022/01/20	0.1	154.00	20	154.00	154.00	-19.9	10,078	-0.20%
2022/01/19	2	155.50	4	155.75	155.00	-2	10,230	-0.02%
2022/01/18	6.5	158.32	1	160.00	155.50	5.5	10,457	0.05%
2022/01/17	0	156.33	0.1	157.00	157.50	0	10,516	0.00%
2022/01/14	12	150.58	42	150.64	152.00	-30	10,633	-0.28%
2022/01/13	4.1	155.51	4.1	156.98	155.00	0.1	11,031	0.00%
2022/01/12	31.4	154.96	33.1	154.84	156.00	-1.6	11,081	-0.01%
2022/01/11	15.1	159.73	9	160.28	159.00	6.1	11,147	0.05%
2022/01/10	2	160.00	19	161.12	163.50	-17	11,206	-0.15%
2022/01/07	36.1	159.89	47.1	160.46	159.00	-11	11,373	-0.10%
2022/01/06	21.4	163.61	21.2	163.76	163.00	0.2	11,458	0.00%
2022/01/05	48	168.35	26.2	167.57	167.50	21.9	11,517	0.19%
2022/01/04	28.5	174.38	44	173.31	172.50	-15.5	11,520	-0.13%
2022/01/03	35.7	174.52	21.1	174.23	176.50	14.5	11,503	0.13%
2021/12/30	1	172.47	3	172.17	171.50	-2	11,577	-0.02%
2021/12/29	3	171.50	2	171.75	171.00	1	11,897	0.01%
2021/12/28	27.1	173.20	17	173.56	171.00	10.1	12,314	0.08%
2021/12/27	3.4	166.74	6	170.58	173.00	-2.6	12,392	-0.02%
2021/12/24	9	171.16	5	171.60	167.50	4	12,543	0.03%
2021/12/23	3	171.67	1	171.00	170.50	2	12,641	0.02%
2021/12/22	7	171.71	13	172.62	171.00	-6	12,757	-0.05%
2021/12/21	4	172.00	7	171.93	172.50	-3	12,817	-0.02%
2021/12/20	11.2	172.58	11	172.23	170.50	0.2	12,865	0.00%
2021/12/17	18.7	171.70	13	170.35	170.00	5.7	12,878	0.04%
2021/12/16	33.5	172.37	28.1	172.73	173.00	5.5	12,975	0.04%
2021/12/15	6.1	165.40	16	165.97	167.50	-10	12,895	-0.08%
2021/12/14	17.3	164.76	15	160.60	160.50	2.3	12,907	0.02%
2021/12/13	15	166.47	11	166.64	167.00	4	12,940	0.03%
2021/12/10	14.1	166.04	5	165.10	165.50	9.1	13,087	0.07%
2021/12/09	15.4	169.72	5	171.70	169.00	10.4	13,075	0.08%
2021/12/08	23	174.11	14.5	175.17	173.00	8.6	13,121	0.07%
2021/12/07	50	174.53	40.5	174.80	173.00	9.5	13,391	0.07%
2021/12/06	16	173.16	12	173.17	172.50	4	13,493	0.03%
2021/12/03	16.4	169.84	38	170.29	170.50	-21.6	13,607	-0.16%
2021/12/02	38.7	168.72	15	169.10	166.50	23.7	13,776	0.17%
2021/12/01	8.2	168.17	32	168.88	169.50	-23.8	14,020	-0.17%
2021/11/30	38.5	166.44	18.5	166.01	166.00	20	14,345	0.14%
2021/11/29	7.1	160.56	16	157.88	163.50	-8.9	14,557	-0.06%
2021/11/26	20	164.30	27	167.87	162.50	-7	14,708	-0.05%
2021/11/25	11	170.27	4	168.25	168.00	7	15,011	0.05%
2021/11/24	13.1	168.65	8	168.06	169.00	5.1	15,081	0.03%
2021/11/23	13.1	171.30	20.3	170.40	169.00	-7.2	15,233	-0.05%
2021/11/22	20.1	175.32	26.3	176.20	176.50	-6.2	15,337	-0.04%
2021/11/19	29.5	175.55	33.6	175.76	172.50	-4.1	15,709	-0.03%
2021/11/18	141.6	178.14	108.2	177.64	173.50	33.4	15,879	0.21%	大買/大賣/
2021/11/17	116.3	165.21	80.8	165.98	171.50	35.4	15,099	0.23%	大買/
2021/11/16	8.5	157.00	9.3	157.11	156.00	-0.7	14,940	0.00%
2021/11/15	26.8	157.53	9.9	158.55	156.50	16.8	15,536	0.11%
2021/11/12	29.5	155.51	17	156.00	155.00	12.5	16,770	0.07%
2021/11/11	9.7	154.27	9.1	155.10	154.50	0.6	16,996	0.00%
2021/11/10	9.1	153.34	8.6	152.69	152.50	0.5	17,198	0.00%
2021/11/09	18.2	155.46	12.4	156.32	155.50	5.8	17,489	0.03%
2021/11/08	9	151.56	7.8	151.03	152.00	1.2	17,513	0.01%
2021/11/05	16.6	147.87	11	148.32	148.50	5.5	17,807	0.03%
2021/11/04	9.1	146.44	20.1	146.32	144.50	-11	18,007	-0.06%
2021/11/03	26.1	146.46	12.2	147.18	148.50	13.8	18,247	0.08%
2021/11/02	21.1	148.46	24.5	146.27	144.00	-3.4	18,473	-0.02%
2021/11/01	30.6	153.76	42.7	151.80	150.00	-12.1	18,641	-0.06%
2021/10/29	33.3	164.60	20	163.18	160.00	13.3	18,846	0.07%
2021/10/28	60.1	165.18	45.3	166.47	164.00	14.8	19,154	0.08%
2021/10/27	33.1	156.62	18.1	157.01	158.50	15	19,858	0.08%
2021/10/26	27	154.11	14	154.04	152.50	13	20,775	0.06%
2021/10/25	17.1	146.83	35	148.34	149.00	-18	21,535	-0.08%
2021/10/22	26.3	148.84	43	148.44	148.00	-16.7	22,191	-0.08%
2021/10/21	40.3	154.40	32.1	154.41	151.00	8.2	22,793	0.04%
2021/10/20	9	147.06	19.1	146.53	147.00	-10.1	23,424	-0.04%
2021/10/19	40.1	145.82	30.1	145.57	145.50	10	24,926	0.04%
2021/10/18	33	142.11	30.1	140.87	143.00	2.9	25,500	0.01%
2021/10/15	20.1	142.22	9	142.06	141.00	11.1	25,649	0.04%
2021/10/14	3	138.33	4.1	138.61	139.00	-1	25,598	0.00%
2021/10/13	10.2	135.98	11	134.27	134.00	-0.8	25,541	0.00%
2021/10/12	6.1	142.06	3	141.67	139.00	3.1	25,547	0.01%
2021/10/08	29	147.14	28.4	147.83	145.00	0.7	25,639	0.00%
2021/10/07	13.4	146.90	11.1	147.78	147.00	2.3	25,668	0.01%
2021/10/06	28.2	144.25	21	145.79	140.00	7.2	25,703	0.03%
2021/10/05	44.1	149.24	34.4	146.61	150.50	9.7	25,490	0.04%
2021/10/04	16.3	143.25	25.1	144.06	139.50	-8.7	25,173	-0.03%
2021/10/01	15.3	150.80	19	152.08	148.50	-3.7	25,123	-0.01%
2021/09/30	34.1	153.21	32.3	154.46	155.00	1.7	25,106	0.01%
2021/09/29	2.3	157.22	2.2	155.32	153.50	0	25,212	0.00%
2021/09/28	21.5	166.64	18	163.22	162.00	3.5	25,688	0.01%
2021/09/27	15	168.23	8.1	166.89	168.00	6.9	25,883	0.03%
2021/09/24	9	163.72	12	165.12	164.00	-3	26,181	-0.01%
2021/09/23	9	159.33	13.1	159.08	161.00	-4.1	26,339	-0.02%
2021/09/22	7.3	161.17	8	161.38	160.50	-0.7	26,604	0.00%
2021/09/17	6	166.83	10	167.50	169.50	-4	26,950	-0.01%
2021/09/16	8	168.50	7	167.50	165.50	1	27,110	0.00%
2021/09/15	50.7	167.52	34	166.15	165.00	16.7	27,266	0.06%
2021/09/14	4.1	176.99	2	177.25	176.50	2	27,647	0.01%
2021/09/13	10.6	179.24	6	178.25	175.00	4.6	28,072	0.02%
2021/09/10	69.2	184.62	31	181.60	179.00	38.2	28,528	0.13%
2021/09/09	43.3	179.32	41.1	178.25	179.50	2.2	28,530	0.01%
2021/09/08	6	171.75	3.4	171.94	169.00	2.6	28,671	0.01%
2021/09/07	10.3	176.29	12.2	176.09	176.50	-1.9	29,141	-0.01%
2021/09/06	14.2	173.96	47.5	173.54	174.50	-33.3	29,420	-0.11%
2021/09/03	22.5	184.61	68.1	180.98	180.50	-45.6	29,785	-0.15%
2021/09/02	27.6	190.68	59.1	188.13	186.00	-31.5	30,498	-0.10%
2021/09/01	20.2	194.34	23	194.87	195.50	-2.8	31,476	-0.01%
2021/08/31	50.2	193.84	63.6	193.32	191.50	-13.4	32,096	-0.04%
2021/08/30	22.1	189.84	31	190.44	189.00	-8.9	32,647	-0.03%
2021/08/27	41.1	190.87	25.3	190.59	190.50	15.9	33,242	0.05%
2021/08/26	30.8	191.15	40	190.43	190.50	-9.2	34,115	-0.03%
2021/08/25	25.3	191.24	21	191.55	193.50	4.3	35,424	0.01%
2021/08/24	56.6	195.61	39.1	192.91	190.00	17.6	35,921	0.05%
2021/08/23	22.2	200.82	24.5	200.75	202.00	-2.3	36,217	-0.01%
2021/08/20	84.3	192.94	77.3	193.04	190.50	7	36,492	0.02%
2021/08/19	71.4	199.91	78.3	199.58	189.50	-6.9	36,702	-0.02%
2021/08/18	172.5	199.72	115.1	200.31	208.00	57.5	36,877	0.16%	大買/大賣/
2021/08/17	30.5	213.74	28.1	213.85	207.50	2.4	37,064	0.01%
2021/08/16	19.1	223.28	21.4	222.74	221.00	-2.3	37,988	-0.01%
2021/08/13	28.6	233.60	27.3	234.85	224.00	1.3	38,240	0.00%
2021/08/12	27.9	238.58	21	238.05	236.50	6.9	38,758	0.02%
2021/08/11	27.3	242.34	23.4	240.61	237.00	4	39,687	0.01%
2021/08/10	31.6	252.58	23.3	254.03	248.50	8.3	39,841	0.02%
2021/08/09	25.6	260.03	19	257.29	252.00	6.6	40,193	0.02%
2021/08/06	24.1	268.21	27.2	267.83	269.50	-3.1	41,121	-0.01%
2021/08/05	35.2	267.23	29.2	267.16	265.50	6	41,868	0.01%
2021/08/04	52.9	277.44	54.2	275.31	274.00	-1.4	42,818	0.00%
2021/08/03	49.5	285.22	48.1	284.25	282.50	1.4	42,779	0.00%
2021/08/02	87	290.18	101.4	290.63	280.00	-14.4	42,832	-0.03%	大賣/
2021/07/30	86	285.14	79.3	284.89	276.50	6.7	42,231	0.02%
2021/07/29	107.7	264.96	109.3	264.70	275.00	-1.6	41,722	0.00%	大買/大賣/
2021/07/28	80.2	271.17	24.5	265.98	261.00	55.7	41,284	0.13%
2021/07/27	46.3	281.08	66.6	282.68	290.00	-20.2	41,322	-0.05%
2021/07/26	97.9	282.42	94.4	282.51	276.00	3.5	40,993	0.01%
2021/07/23	87.8	260.82	118.5	264.22	270.50	-30.7	40,197	-0.08%	大賣/
2021/07/22	38.2	237.44	77.4	239.50	246.00	-39.2	39,107	-0.10%
2021/07/21	5.4	220.23	18.9	220.26	224.00	-13.6	38,837	-0.03%
2021/07/20	30.2	217.92	8.5	216.66	214.00	21.7	39,098	0.06%
2021/07/19	12	226.25	19.1	226.99	226.00	-7.1	39,414	-0.02%
2021/07/16	10	224.85	14.4	224.60	225.50	-4.3	39,721	-0.01%
2021/07/15	16.2	220.53	35.3	222.32	224.50	-19.1	40,297	-0.05%
2021/07/14	24.4	212.58	26.5	213.36	215.50	-2.2	41,013	-0.01%
2021/07/13	31.1	217.75	22	216.14	210.00	9.1	41,311	0.02%
2021/07/12	14.1	222.97	11	223.18	221.00	3.1	42,235	0.01%
2021/07/09	20.7	221.82	19.3	221.45	220.50	1.4	43,038	0.00%
2021/07/08	23.3	227.15	16	226.25	225.00	7.3	43,962	0.02%
2021/07/07	30.6	230.45	12.3	231.28	224.00	18.3	44,613	0.04%
2021/07/06	17.2	233.60	12	234.75	231.00	5.2	45,041	0.01%
2021/07/05	40.2	237.37	107.1	237.15	238.50	-67	45,758	-0.15%	大賣/
2021/07/02	41.3	227.94	45.2	227.76	228.00	-3.9	45,754	-0.01%
2021/07/01	39.2	227.48	44.5	229.42	222.00	-5.2	45,948	-0.01%
2021/06/30	23.4	223.51	30.5	224.42	226.00	-7.1	46,289	-0.02%
2021/06/29	46.7	229.43	28.4	229.74	219.00	18.3	46,999	0.04%
2021/06/28	34.3	228.86	51.3	227.93	233.00	-17	46,737	-0.04%
2021/06/25	16.1	221.25	25.1	220.76	220.00	-9	46,470	-0.02%
2021/06/24	27	217.54	33	217.56	217.00	-6	46,369	-0.01%
2021/06/23	72.6	221.15	68.6	219.20	217.50	3.9	46,246	0.01%
2021/06/22	51.3	213.82	57.1	213.64	212.50	-5.7	45,753	-0.01%
2021/06/21	64.6	213.51	52.2	212.38	208.00	12.4	45,360	0.03%
2021/06/18	38.4	225.63	34	224.10	222.50	4.3	44,912	0.01%
2021/06/17	32.7	224.29	29	225.12	228.50	3.7	44,681	0.01%
2021/06/16	59.2	232.07	32.3	233.04	223.00	26.9	44,410	0.06%
2021/06/15	18.5	243.63	35.2	243.69	242.50	-16.7	43,982	-0.04%
2021/06/11	68.2	243.29	65	242.28	241.00	3.2	44,896	0.01%
2021/06/10	106.3	247.08	79.6	245.95	240.00	26.7	44,973	0.06%	大買/
2021/06/09	98.9	239.86	99.7	239.92	248.00	-0.8	44,862	0.00%
2021/06/08	75	239.90	76.5	242.28	230.50	-1.5	44,752	0.00%
2021/06/07	92	231.96	105.3	231.15	238.00	-13.3	44,289	-0.03%	大賣/
2021/06/04	53.3	230.77	53.7	229.61	226.50	-0.4	43,743	0.00%
2021/06/03	116.4	225.69	132.9	226.54	230.00	-16.5	43,243	-0.04%	大買/大賣/
2021/06/02	138.6	231.61	109.6	224.39	216.00	29	42,269	0.07%	大買/大賣/
2021/06/01	73.7	226.65	74.2	229.48	232.50	-0.5	40,906	0.00%
2021/05/31	39.2	206.13	63.3	208.01	211.50	-24.1	39,973	-0.06%
2021/05/28	59.7	203.01	58.2	203.54	199.50	1.5	39,364	0.00%
2021/05/27	76.1	198.09	108.2	197.86	200.00	-32.2	39,070	-0.08%	大賣/
2021/05/26	88.7	200.35	82.2	198.25	192.50	6.5	38,520	0.02%
2021/05/25	154	201.46	136.8	200.99	199.50	17.2	37,898	0.05%	大買/大賣/
2021/05/24	55.3	185.91	97	185.89	190.00	-41.7	36,643	-0.11%
2021/05/21	58	171.65	51.2	171.40	176.00	6.8	35,838	0.02%
2021/05/20	63.1	173.79	49	172.01	169.00	14.1	35,635	0.04%
2021/05/19	104.1	172.44	122.2	174.66	179.00	-18.1	35,152	-0.05%	大買/大賣/
2021/05/18	50	158.35	56.1	158.71	163.00	-6.1	34,334	-0.02%
2021/05/17	34.3	155.49	36.2	155.14	148.50	-1.9	34,113	-0.01%
2021/05/14	97	177.55	79.3	177.03	164.50	17.7	33,842	0.05%
2021/05/13	58	167.57	72.1	167.44	171.00	-14.1	32,760	-0.04%
2021/05/12	81.3	159.19	80	159.14	161.00	1.3	31,940	0.00%
2021/05/11	32.2	165.66	47.1	165.15	162.50	-14.9	30,804	-0.05%
2021/05/10	89	187.21	74	186.13	180.50	15	30,623	0.05%
2021/05/07	77	182.06	83.1	182.99	183.00	-6.1	30,225	-0.02%
2021/05/06	52	173.91	53	175.18	171.00	-1	29,853	0.00%
2021/05/05	62.2	183.66	37.1	181.68	172.50	25.2	29,380	0.09%
2021/05/04	50.4	178.85	57.7	177.39	191.50	-7.4	29,111	-0.03%
2021/05/03	54.5	189.95	54.9	192.85	179.50	-0.4	28,545	0.00%
2021/04/29	38.1	200.40	48.1	200.27	199.00	-10	28,395	-0.04%
2021/04/28	72.2	203.44	60.2	202.38	201.00	12	28,586	0.04%
2021/04/27	34.1	199.96	37.1	200.88	195.50	-3	28,353	-0.01%
2021/04/26	79.9	196.90	52.3	196.68	196.50	27.6	28,220	0.10%
2021/04/23	26.1	184.82	40.9	185.88	193.50	-14.8	28,108	-0.05%
2021/04/22	26.4	182.58	23	182.97	176.00	3.4	28,446	0.01%
2021/04/21	58.5	175.50	61.5	177.08	179.00	-3	28,387	-0.01%
2021/04/20	98	199.48	51.1	192.56	182.00	46.9	27,900	0.17%
2021/04/19	44.9	203.02	26.2	202.99	198.50	18.7	27,235	0.07%
2021/04/16	126.5	230.48	133.9	228.68	220.50	-7.3	27,122	-0.03%	大買/大賣/
2021/04/15	75.1	210.91	101	210.92	220.00	-25.9	26,314	-0.10%
2021/04/14	90.2	201.60	78.3	197.77	200.00	11.9	25,679	0.05%
2021/04/13	105.4	211.44	86.4	210.44	202.50	19	24,924	0.08%	大買/
2021/04/12	77.4	215.61	48	208.64	202.50	29.4	24,342	0.12%
2021/04/09	135.6	238.53	107.4	234.71	225.00	28.2	23,930	0.12%	大買/大賣/
2021/04/08	92.5	229.33	76.3	232.13	236.50	16.2	23,464	0.07%
2021/04/07	50.2	216.52	68	215.49	215.00	-17.9	23,107	-0.08%
2021/04/06	62.3	214.58	51	215.68	218.50	11.3	22,891	0.05%
2021/04/01	116.2	190.15	95.1	190.53	199.00	21.1	22,675	0.09%	大買/
2021/03/31	10.2	183.87	17.6	184.17	181.00	-7.5	22,011	-0.03%
2021/03/30	28.6	179.13	16.2	175.90	183.50	12.4	22,479	0.06%
2021/03/29	16.3	171.54	4	171.63	174.00	12.3	22,643	0.05%
2021/03/26	0	0.00	8	158.19	158.50	-8	23,226	-0.03%
2021/03/25	1	143.50	0	0.00	144.50	1	23,434	0.00%
2021/03/24	14	148.79	3	152.17	148.00	11	23,608	0.05%
2021/03/23	5	153.80	7	148.36	152.00	-2	23,801	-0.01%
2021/03/22	24.1	155.00	4.1	154.71	154.00	20	24,108	0.08%
2021/03/19	6	156.08	5	158.40	159.00	1	24,041	0.00%
2021/03/18	16	149.47	40.2	150.56	152.50	-24.2	23,912	-0.10%
2021/03/17	108.3	143.96	101	141.60	139.00	7.3	23,843	0.03%	大買/大賣/
2021/03/16	100.2	146.08	71.2	145.82	148.50	29	22,616	0.13%
2021/03/15	118.1	130.70	169.1	131.15	135.00	-51	21,961	-0.23%	大買/大賣/
2021/03/12	140.1	118.97	142	118.79	123.00	-1.9	21,016	-0.01%	大買/大賣/
2021/03/11	46	105.97	58.1	108.68	112.00	-12.1	19,953	-0.06%
2021/03/10	61	104.53	33	103.71	102.00	28	19,630	0.14%
2021/03/09	31	96.55	27	98.67	100.00	4	19,296	0.02%
2021/03/08	12	99.58	12	99.51	96.10	0	19,365	0.00%
2021/03/05	19	99.41	17	99.90	99.20	2	19,397	0.01%
2021/03/04	16	100.62	27	101.00	101.50	-11	19,409	-0.06%
2021/03/03	68	102.83	64	101.34	101.00	4	19,427	0.02%
2021/03/02	40	105.40	25	105.70	104.50	15	19,354	0.08%
2021/02/26	17	100.58	10	100.46	99.80	7	19,082	0.04%
2021/02/25	9	104.28	11.7	105.57	101.00	-2.7	18,950	-0.01%
2021/02/24	29	110.34	8	109.00	106.50	21	18,832	0.11%
2021/02/23	25	112.58	29	111.28	113.50	-4	18,669	-0.02%
2021/02/22	31.2	106.94	30	107.15	109.00	1.2	18,470	0.01%
2021/02/19	52	100.63	52	100.34	99.70	0	18,188	0.00%
2021/02/18	46	96.68	37	97.64	99.30	9	17,890	0.05%
2021/02/17	56	94.62	44.1	95.17	94.80	11.9	17,744	0.07%
2021/02/05	48.5	87.54	37	89.36	88.30	11.5	17,606	0.07%
2021/02/04	13	84.42	9	84.34	83.10	4	17,491	0.02%
2021/02/03	18	84.45	15	84.31	83.60	3	17,453	0.02%
2021/02/02	19	83.18	9	82.13	81.90	10	17,654	0.06%
2021/02/01	9	81.32	12	82.48	81.60	-3	17,735	-0.02%
2021/01/29	20	87.16	18	86.13	84.00	2	17,492	0.01%
2021/01/28	22	92.02	19.1	90.28	88.40	2.9	17,286	0.02%
2021/01/27	10	91.78	22	92.63	90.80	-12	17,175	-0.07%
2021/01/26	32	92.99	13	93.08	90.80	19	17,215	0.11%
2021/01/25	15	96.66	16	96.38	95.60	-1	16,996	-0.01%
2021/01/22	39	100.89	38	100.89	101.00	1	17,006	0.01%
2021/01/21	27	97.31	41	95.70	97.90	-14	16,945	-0.08%
2021/01/20	37.1	104.18	0.7	98.60	98.60	36.4	16,813	0.22%
2021/01/19	40	108.36	39.1	108.23	109.50	0.9	16,898	0.01%
2021/01/18	47.4	109.84	42	110.37	108.50	5.4	16,782	0.03%
2021/01/15	96.1	110.00	77.1	110.77	110.50	19	16,420	0.12%
2021/01/14	36	104.57	52.1	102.61	106.00	-16.1	15,638	-0.10%
2021/01/13	36	95.95	46.5	96.73	96.60	-10.5	15,309	-0.07%
2021/01/12	43	96.04	44	94.22	93.50	-1	15,066	-0.01%
2021/01/11	32	96.80	24	97.26	98.00	8	14,830	0.05%
2021/01/08	42.1	92.75	40	92.91	92.90	2.1	14,485	0.01%
2021/01/07	9	89.62	17	89.83	91.90	-8	14,161	-0.06%
2021/01/06	26	89.83	23.2	89.90	86.10	2.8	13,867	0.02%
2021/01/05	10.2	88.44	15	88.30	87.90	-4.8	13,629	-0.04%
2021/01/04	16	92.18	15	91.02	90.70	1	13,423	0.01%
2020/12/31	32	96.93	28	96.70	93.50	4	13,225	0.03%
2020/12/30	40	96.69	41	96.72	95.10	-1	12,730	-0.01%
2020/12/29	67	99.43	65.1	97.31	95.50	1.9	12,492	0.02%
2020/12/28	81	97.43	77	97.58	99.00	4	12,246	0.03%
2020/12/25	11	89.82	30.7	89.77	91.50	-19.7	11,791	-0.17%
2020/12/24	86.1	86.42	69	87.68	87.50	17.1	11,465	0.15%
2020/12/23	46	82.26	44.1	83.20	85.00	1.9	10,799	0.02%
2020/12/22	101.6	84.40	81	84.21	77.50	20.6	10,442	0.20%	大買/
2020/12/21	6	77.18	25	78.90	80.80	-19	9,725	-0.20%
2020/12/18	15	72.37	16	72.48	73.50	-1	9,411	-0.01%
2020/12/17	18	70.71	30	71.64	72.20	-12	9,180	-0.13%
2020/12/16	7	67.93	4	69.18	68.40	3	8,966	0.03%
2020/12/15	2	68.90	3	69.00	67.70	-1	8,530	-0.01%
2020/12/14	1	68.70	0	0.00	68.50	1	8,452	0.01%
2020/12/11	9	69.47	7	69.36	68.70	2	8,405	0.02%
2020/12/10	8	68.26	15	70.71	67.50	-7	8,237	-0.08%
2020/12/09	11	66.75	10	68.94	69.90	1	8,013	0.01%
2020/12/08	7	65.76	2	65.45	66.50	5	7,848	0.06%
2020/12/07	2	63.65	3	63.00	65.10	-1	7,784	-0.01%
2020/12/04	4	64.98	4	67.05	64.80	0	7,756	0.00%
2020/12/03	4	67.38	6	67.25	67.40	-2	7,653	-0.03%
2020/12/02	27	68.22	20	68.06	66.50	7	7,624	0.09%
2020/12/01	6	67.13	3	66.90	65.70	3	7,342	0.04%
2020/11/30	10	65.64	12	65.20	66.60	-2	7,166	-0.03%
2020/11/27	14	62.21	13	62.43	62.50	1	6,971	0.01%
2020/11/26	5	61.92	12.4	61.83	61.90	-7.4	6,865	-0.11%
2020/11/25	8	59.36	5.9	59.12	59.10	2.1	6,848	0.03%
2020/11/24	1	60.90	16	60.99	60.90	-15	6,805	-0.22%
2020/11/23	5	61.44	7.7	60.66	60.10	-2.7	6,790	-0.04%
2020/11/20	8	59.74	19	58.89	59.80	-11	6,750	-0.16%
2020/11/19	15.6	59.94	21	59.56	58.40	-5.4	6,661	-0.08%
2020/11/18	7	57.64	4.4	57.40	57.20	2.6	6,590	0.04%
2020/11/17	3	57.07	4.4	57.73	57.40	-1.4	6,694	-0.02%
2020/11/16	24	57.13	14	56.99	57.00	10	6,670	0.15%
2020/11/13	31	56.82	35	56.82	57.10	-4	6,614	-0.06%
2020/11/12	31	56.98	32	57.36	55.00	-1	6,515	-0.02%
2020/11/11	10	56.12	17.9	55.69	56.30	-7.9	6,390	-0.12%
2020/11/10	38	56.61	22	56.25	56.30	16	6,437	0.25%
2020/11/09	9	53.06	10.1	54.30	54.80	-1.1	6,022	-0.02%
2020/11/06	1	50.60	1.4	50.16	49.90	-0.4	5,797	-0.01%
2020/11/05	0	0.00	11	50.25	50.30	-11	5,845	-0.19%
2020/11/04	4	49.63	5	50.01	50.40	-1	5,846	-0.02%
2020/11/03	5.3	49.94	5	49.96	49.70	0.3	5,814	0.01%
2020/11/02	5	51.60	4.1	51.57	52.00	0.9	5,817	0.02%
2020/10/30	6.3	52.87	16	53.14	51.20	-9.7	5,847	-0.17%
2020/10/29	20	51.70	22	51.43	52.50	-2	5,939	-0.03%
2020/10/28	36	50.84	42.9	50.87	51.20	-6.9	5,850	-0.12%
2020/10/27	13	48.73	18.6	48.63	48.40	-5.6	5,502	-0.10%
2020/10/26	7	46.77	9	46.90	47.00	-2	5,212	-0.04%
2020/10/14	11	33.45	6	33.60	33.50	5	5,038	0.10%
2020/10/13	0	0.00	4	33.79	33.80	-4	5,092	-0.08%
2020/10/12	0	0.00	6	33.21	32.60	-6	5,098	-0.12%
2020/10/08	11	33.85	7	34.04	34.15	4	5,174	0.08%
2020/10/07	0	0.00	2	33.50	34.00	-2	5,338	-0.04%
2020/10/06	0	0.00	6	33.65	33.50	-6	5,610	-0.11%
2020/10/05	3	33.00	1	32.80	33.25	2	5,803	0.03%
2020/09/30	1	32.30	1	32.55	32.70	0	5,976	0.00%
2020/09/29	3	32.70	4	32.45	32.30	-1	6,154	-0.02%
2020/09/28	4	31.00	4	31.75	31.75	0	6,419	0.00%
2020/09/25	11	32.35	12	31.40	30.55	-1	6,892	-0.01%
2020/09/24	16	32.71	20	32.36	32.05	-4	7,514	-0.05%
2020/09/23	13	33.56	10	33.43	33.30	3	7,630	0.04%
2020/09/22	2	33.60	12	33.27	33.60	-10	7,661	-0.13%
2020/09/21	6	33.80	10	33.75	33.40	-4	7,659	-0.05%
2020/09/17	1	33.25	0	0.00	33.20	1	7,920	0.01%
2020/09/16	10	33.00	0	0.00	33.00	10	8,187	0.12%
2020/09/14	1	33.25	8	33.02	33.20	-7	8,419	-0.08%
2020/09/11	3	32.37	3	32.80	32.45	0	8,468	0.00%
2020/09/10	7	33.38	17	32.96	32.65	-10	8,504	-0.12%
2020/09/09	3	31.83	2	31.75	32.20	1	8,541	0.01%
2020/09/08	4	32.40	0	0.00	32.20	4	8,754	0.05%
2020/09/07	0	0.00	7	32.87	32.35	-7	8,899	-0.08%
2020/09/04	6	32.08	11	32.27	32.35	-5	9,142	-0.05%
2020/09/03	5	32.70	2	33.20	32.90	3	9,178	0.03%
2020/09/02	3	32.80	5	32.55	32.90	-2	9,233	-0.02%
2020/08/31	8	33.70	3	33.25	33.05	5	9,520	0.05%
2020/08/28	2	31.83	1	32.05	32.70	1	9,623	0.01%
2020/08/27	32	32.36	8	32.48	32.10	24	9,829	0.24%
2020/08/26	18	33.14	5	33.00	33.00	13	9,797	0.13%
2020/08/25	11	33.65	1	33.25	33.25	10	9,811	0.10%
2020/08/24	4	33.45	3	33.37	33.20	1	9,816	0.01%
2020/08/21	23	33.47	0	0.00	33.45	23	9,858	0.23%
2020/08/20	3	32.85	6	32.95	32.95	-3	9,864	-0.03%
2020/08/19	1	36.75	0	0.00	35.95	1	9,753	0.01%
2020/08/18	11	37.07	7	37.34	37.05	4	9,735	0.04%
2020/08/17	5	36.84	4	36.76	37.30	1	9,709	0.01%
2020/08/14	8	36.46	6.7	36.44	36.40	1.3	9,816	0.01%
2020/08/13	5	37.30	9.3	37.66	36.85	-4.3	9,891	-0.04%
2020/08/12	10	37.53	28	37.98	37.95	-18	9,990	-0.18%
2020/08/11	6	36.13	6	36.35	35.85	0	9,929	0.00%
2020/08/10	3	37.82	7	37.73	37.00	-4	10,113	-0.04%
2020/08/07	3	37.83	7	37.89	37.90	-4	10,364	-0.04%
2020/08/06	20.3	38.01	9	38.98	37.50	11.3	11,129	0.10%
2020/08/05	7	38.22	9	38.12	38.45	-2	11,261	-0.02%
2020/08/04	0	0.00	23	37.53	36.95	-23	11,444	-0.20%
2020/08/03	1	37.20	4	37.05	37.00	-3	11,809	-0.03%
2020/07/31	3	36.93	20	37.17	36.85	-17	12,486	-0.14%
2020/07/30	14	36.32	7	36.54	36.70	7	12,943	0.05%
2020/07/29	3	35.70	0	0.00	35.75	3	13,194	0.02%
2020/07/28	20	36.70	4	36.81	35.55	16	13,258	0.12%
2020/07/27	5	37.34	4	37.49	36.70	1	13,268	0.01%
2020/07/24	11	37.95	17	38.15	36.00	-6	13,356	-0.04%
2020/07/23	17	37.76	2	37.68	38.00	15	13,411	0.11%
2020/07/22	1	36.20	0	0.00	36.20	1	13,559	0.01%
2020/07/21	1	36.20	0	0.00	36.20	1	13,699	0.01%
2020/07/20	3	35.65	1	36.00	35.85	2	13,805	0.01%
2020/07/17	0	0.00	2	36.35	35.45	-2	13,933	-0.01%
2020/07/16	14	36.92	14	36.85	36.30	0	13,969	0.00%
2020/07/15	15	37.60	8	37.49	36.85	7	14,073	0.05%
2020/07/14	8	38.13	4	38.06	37.60	4	14,035	0.03%
2020/07/13	22	38.07	26	38.08	38.35	-4	13,921	-0.03%
2020/07/10	17	37.55	17	37.48	36.50	0	13,910	0.00%
2020/07/09	10	37.14	24	37.69	37.20	-14	13,865	-0.10%
2020/07/08	9	37.78	23	37.62	37.60	-14	13,782	-0.10%
2020/07/07	46	36.79	115	37.09	37.05	-69	13,740	-0.50%	大賣/
2020/07/06	33	38.12	86	38.11	38.05	-53	13,518	-0.39%
2020/07/03	23	35.76	118	35.85	36.95	-95	13,152	-0.72%	大賣/
2020/07/02	4	33.39	22	33.19	33.70	-18	12,618	-0.14%
2020/07/01	34	32.40	33	32.53	32.50	1	12,526	0.01%
2020/06/30	1	32.25	3	32.20	32.20	-2	12,521	-0.02%
2020/06/29	17	32.24	29	32.71	32.10	-12	12,586	-0.10%
2020/06/24	20	33.79	114	33.70	33.40	-94	12,549	-0.75%	大賣/
2020/06/23	45	34.08	93	33.78	34.10	-48	12,422	-0.39%
2020/06/22	28	32.72	2	33.10	32.65	26	12,237	0.21%
2020/06/19	11	32.81	15	32.95	32.75	-4	12,203	-0.03%
2020/06/18	5	32.72	2	32.45	32.40	3	12,136	0.02%
2020/06/17	2	32.15	8	32.26	32.15	-6	12,097	-0.05%
2020/06/16	25	32.66	37	32.36	32.15	-12	12,131	-0.10%
2020/06/15	146	33.31	10	33.11	32.30	136	12,122	1.12%	大買/鉅額交易
2020/06/12	30	31.98	9	32.26	32.65	21	12,011	0.17%
2020/06/11	29	31.99	7	32.61	31.65	22	12,006	0.18%
2020/06/10	5	32.48	3	32.55	32.45	2	11,876	0.02%
2020/06/09	23	32.38	0	0.00	32.45	23	12,063	0.19%
2020/06/08	4	32.48	24	32.58	32.25	-20	12,309	-0.16%
2020/06/05	24	32.86	14	32.89	32.65	10	12,621	0.08%
2020/06/04	23	32.29	29.5	32.23	32.30	-6.5	12,878	-0.05%
2020/06/03	17	32.08	11	31.68	32.20	6	12,993	0.05%
2020/06/02	4	31.06	10	31.05	30.65	-6	13,175	-0.05%
2020/06/01	2	30.73	1	31.15	30.80	1	13,257	0.01%
2020/05/29	5	30.33	5	30.37	30.35	0	13,309	0.00%
2020/05/28	4	30.19	7	30.73	30.15	-3	13,487	-0.02%
2020/05/27	32	31.04	3	31.20	30.80	29	13,504	0.21%
2020/05/26	6	31.16	3	30.90	30.75	3	13,571	0.02%
2020/05/25	16	30.98	11	31.00	30.85	5	13,651	0.04%
2020/05/22	4	31.39	1	32.15	31.10	3	13,957	0.02%
2020/05/21	7	32.72	12	32.42	32.30	-5	13,961	-0.04%
2020/05/20	18	31.94	9	31.84	32.00	9	13,923	0.06%
2020/05/19	18	31.19	76	31.23	31.85	-58	13,972	-0.42%
2020/05/18	4	30.56	2	30.75	30.00	2	13,885	0.01%
2020/05/15	10	31.46	9	31.53	31.20	1	14,215	0.01%
2020/05/14	30	31.21	54	31.01	31.15	-24	14,552	-0.16%
2020/05/13	135	30.83	43	30.63	31.60	92	14,457	0.64%	大買/
2020/05/12	47	31.48	31	31.65	32.10	16	13,689	0.12%
2020/05/11	83.5	33.51	55	33.23	31.95	28.5	13,404	0.21%
2020/05/08	167	35.77	7	35.99	35.50	160	13,050	1.23%	大買/鉅額交易
2020/05/07	36	36.44	93	36.16	36.50	-57	12,651	-0.45%
2020/05/06	45	35.32	31	34.92	35.00	14	11,977	0.12%
2020/05/05	16	33.78	4	33.94	33.70	12	11,439	0.10%
2020/05/04	35	31.44	6	32.56	32.85	29	11,179	0.26%
2020/04/30	7	31.68	6	31.78	32.20	1	11,116	0.01%
2020/04/29	33	32.57	42	32.41	32.05	-9	11,001	-0.08%
2020/04/28	44	32.49	54	32.57	31.45	-10	10,887	-0.09%
2020/04/27	28	33.27	43	33.62	33.15	-15	10,629	-0.14%
2020/04/24	2	32.03	13	31.69	32.20	-11	10,392	-0.11%
2020/04/23	19	30.84	17	30.46	30.90	2	10,362	0.02%
2020/04/22	0	0.00	1	29.00	30.15	-1	10,319	-0.01%
2020/04/21	3	31.28	30	31.61	30.15	-27	10,212	-0.26%
2020/04/20	35	31.81	4	32.20	31.70	31	10,104	0.31%
2020/04/17	5	34.27	1	34.65	33.45	4	10,046	0.04%
2020/04/16	1	33.55	6	33.92	34.05	-5	10,117	-0.05%
2020/04/15	20	34.52	37	34.34	33.00	-17	10,158	-0.17%
2020/04/14	20	33.18	14	32.99	33.40	6	9,868	0.06%
2020/04/13	1	31.95	9	32.02	31.90	-8	9,705	-0.08%
2020/04/10	12	31.68	8	31.87	31.35	4	9,633	0.04%
2020/04/09	6	31.21	1	30.45	31.40	5	9,501	0.05%
2020/04/08	2	30.57	11	30.27	30.75	-9	9,417	-0.10%
2020/04/07	15	29.63	36	29.69	30.00	-21	9,309	-0.23%
2020/04/06	10	28.85	0	0.00	28.40	10	9,176	0.11%
2020/04/01	1	28.20	0	0.00	28.10	1	9,128	0.01%
2020/03/31	15	28.91	40	28.55	28.30	-25	9,101	-0.27%
2020/03/30	34	27.86	22	27.17	28.90	12	9,008	0.13%
2020/03/27	40	27.87	20	27.59	27.10	20	8,949	0.22%
2020/03/26	3	27.48	4	27.99	27.95	-1	8,942	-0.01%
2020/03/25	5	27.12	5	27.08	26.70	0	8,942	0.00%
2020/03/24	2	26.38	1	26.30	26.30	1	8,869	0.01%
2020/03/23	1	25.40	1	25.70	25.65	0	8,837	0.00%
2020/03/20	22	26.56	3	26.45	26.65	19	8,873	0.21%
2020/03/19	1	25.10	4	25.44	25.10	-3	8,813	-0.03%
2020/03/18	2	27.08	6	26.98	27.10	-4	8,750	-0.05%
2020/03/17	28	26.96	9	27.04	27.25	19	8,738	0.22%
2020/03/16	5	27.14	5	27.51	26.30	0	8,655	0.00%
2020/03/13	1	26.25	4	26.40	26.65	-3	8,542	-0.04%
2020/03/12	16	31.05	39	30.99	28.95	-23	8,308	-0.28%
2020/03/11	26	32.58	102	32.36	32.15	-76	8,032	-0.95%	大賣/
2020/03/10	37	31.88	111	31.23	31.15	-74	7,669	-0.96%	大賣/
2020/03/09	24	31.40	22	31.54	30.50	2	7,272	0.03%
2020/03/06	38	32.43	141	32.65	33.05	-103	7,047	-1.46%	大賣/鉅額交易
2020/03/05	16	30.68	81	30.92	31.00	-65	6,669	-0.97%
2020/03/04	0	0.00	34	30.70	30.65	-34	6,657	-0.51%
2020/03/03	30	31.52	51	31.34	31.05	-21	6,666	-0.32%
2020/03/02	0	30.00	82	29.95	30.15	-82	6,555	-1.25%
2020/02/27	14	29.56	6	29.65	30.40	8	6,519	0.12%
2020/02/26	21	30.00	18	29.81	30.15	3	6,680	0.04%
2020/02/25	45	29.68	78	31.20	29.35	-33	6,769	-0.49%
2020/02/24	4	31.15	18	31.31	31.70	-14	6,480	-0.22%
2020/02/21	110	31.39	7	31.64	31.55	103	6,512	1.58%	大買/鉅額交易
2020/02/20	9	31.40	112	31.30	31.30	-103	6,546	-1.57%	大賣/鉅額交易
2020/02/19	67	31.37	19	31.65	31.80	48	6,446	0.74%
2020/02/18	105	31.26	57	31.38	31.60	48	6,342	0.76%	大買/
2020/02/17	51	29.39	240.7	30.89	31.20	-189.7	6,005	-3.16%	大賣/鉅額交易
2020/02/14	76	27.07	86	27.67	28.40	-10	5,467	-0.18%
2020/02/13	24	26.38	35	26.19	26.30	-11	5,214	-0.21%
2020/02/12	10	25.30	15	25.86	26.05	-5	5,171	-0.10%
2020/02/10	3	24.40	0	0.00	24.30	3	5,357	0.06%
2020/02/07	0	0.00	1	25.40	24.80	-1	5,375	-0.02%
2020/02/05	31	25.87	4	25.83	25.45	27	5,485	0.49%
2020/02/04	100	25.49	3	25.33	26.20	97	5,467	1.77%
2020/02/03	73	24.97	0	0.00	25.15	73	5,465	1.34%
2020/01/31	16	26.04	9	26.04	25.50	7	5,467	0.13%
2020/01/30	48	25.91	125	24.81	25.75	-77	5,524	-1.39%	大賣/
2020/01/20	24	27.55	8	27.69	27.50	16	5,616	0.28%
2020/01/17	13	27.19	27	27.40	27.55	-14	5,571	-0.25%
2020/01/16	0	0.00	29	26.42	26.70	-29	5,429	-0.53%
2020/01/15	57	25.99	8	25.99	26.00	49	5,297	0.93%
2020/01/14	6	25.53	9	25.54	25.65	-3	5,214	-0.06%
2020/01/13	7	25.09	62	25.12	25.40	-55	5,169	-1.06%
2020/01/10	43	25.14	41	25.20	25.60	2	5,054	0.04%
2020/01/09	123	24.17	50	23.95	24.85	73	4,879	1.50%	大買/
2020/01/08	10	22.80	8	22.71	22.90	2	4,753	0.04%
2020/01/07	10	22.56	6	22.77	22.65	4	4,783	0.08%
2020/01/06	10	23.05	35	23.15	22.90	-25	4,749	-0.53%
2020/01/03	6	23.74	5	23.75	23.75	1	4,703	0.02%
2020/01/02	20	24.06	2	24.05	24.00	18	4,685	0.38%
2019/12/31	3	23.77	7	23.81	23.80	-4	4,664	-0.09%
2019/12/30	4	23.83	7	23.84	23.75	-3	4,636	-0.06%
2019/12/26	3	23.65	4	23.55	23.65	-1	4,622	-0.02%
2019/12/25	50	23.60	0	0.00	23.50	50	4,604	1.09%
2019/12/24	50	23.62	1	23.60	23.40	49	4,607	1.06%
2019/12/23	9	23.57	2	23.38	23.40	7	4,582	0.15%
2019/12/20	15	24.31	10	24.35	24.15	5	4,497	0.11%
2019/12/19	1	25.05	3	24.95	25.00	-2	4,424	-0.05%
2019/12/18	0	0.00	6	24.70	24.75	-6	4,409	-0.14%
2019/12/17	8	24.49	29	24.60	24.40	-21	4,394	-0.48%
2019/12/16	10	25.00	0	0.00	24.90	10	4,326	0.23%
2019/12/13	13	24.94	7	25.34	24.70	6	4,325	0.14%
2019/12/12	30	25.12	5	25.20	25.25	25	4,300	0.58%
2019/12/11	29	25.60	4	25.68	25.25	25	4,192	0.60%
2019/12/10	6	25.61	1	25.95	26.00	5	4,130	0.12%
2019/12/09	16	25.62	3	25.57	25.60	13	4,095	0.32%
2019/12/06	0	0.00	4	25.70	25.50	-4	4,059	-0.10%
2019/12/05	12	25.80	5	26.00	25.75	7	4,015	0.17%
2019/12/04	9	26.42	29	26.28	26.25	-20	3,948	-0.51%
2019/12/03	6	26.36	3	25.90	26.50	3	3,903	0.08%
2019/12/02	1	25.80	6	25.90	25.80	-5	3,803	-0.13%
2019/11/29	0	0.00	5	26.05	26.20	-5	3,779	-0.13%
2019/11/28	35	26.24	12	26.22	26.30	23	3,710	0.62%
2019/11/27	24	25.73	7	25.96	26.10	17	3,641	0.47%
2019/11/26	7	25.60	5	25.70	25.70	2	3,573	0.06%
2019/11/25	30	25.90	18	25.88	25.80	12	3,521	0.34%
2019/11/22	8	25.31	15	25.47	25.50	-7	3,237	-0.22%
2019/11/21	2	24.60	12	25.00	25.00	-10	3,016	-0.33%
2019/11/20	0	0.00	2	24.28	24.75	-2	2,943	-0.07%
2019/11/19	12	24.45	4	24.60	23.85	8	2,829	0.28%
2019/11/18	2	24.70	1	24.80	24.80	1	2,650	0.04%
2019/11/15	6	24.01	1	24.10	24.05	5	2,588	0.19%
2019/11/14	6	23.88	12	23.63	23.55	-6	2,534	-0.24%
2019/11/13	9	24.90	2	24.80	24.80	7	2,443	0.29%
2019/11/12	0	0.00	1	24.75	24.95	-1	2,389	-0.04%
2019/11/11	3	24.60	1	24.50	24.15	2	2,359	0.08%
2019/11/08	25	24.92	6	25.03	24.90	19	2,305	0.82%
2019/11/07	1	24.65	3	24.90	25.00	-2	2,208	-0.09%
2019/11/05	3	24.17	1	24.20	24.00	2	2,055	0.10%
2019/11/04	5	24.31	5	24.51	24.00	0	2,008	0.00%
2019/11/01	2	23.98	0	0.00	24.10	2	1,906	0.10%
2019/10/31	0	0.00	1	24.40	23.80	-1	1,885	-0.05%
2019/10/30	1	24.00	5	24.10	23.90	-4	1,832	-0.22%
2019/10/29	236	24.32	126	24.04	23.40	110	1,786	6.16%	大買/大賣/鉅額交易
2019/10/28	83	24.77	86	24.08	24.90	-3	1,648	-0.18%
2019/10/22	0	0.00	15	22.66	22.60	-15	1,511	-0.99%
2019/10/21	52	22.55	0	0.00	22.55	52	1,505	3.45%
2019/10/17	14	22.48	0	0.00	22.45	14	1,509	0.93%
2019/10/16	0	0.00	4	22.35	22.35	-4	1,524	-0.26%
2019/10/15	3	22.28	14	22.36	22.20	-11	1,518	-0.72%
2019/10/14	0	0.00	7	21.98	21.85	-7	1,489	-0.47%
2019/10/08	2	21.60	0	0.00	21.60	2	1,503	0.13%
2019/10/07	1	21.75	0	0.00	21.60	1	1,518	0.07%
2019/10/01	10	21.20	0	0.00	21.25	10	1,570	0.64%
2019/09/27	13	21.28	11	21.15	21.10	2	1,573	0.13%
2019/09/25	2	21.50	0	0.00	21.55	2	1,605	0.12%
2019/09/24	6	21.86	0	0.00	21.85	6	1,616	0.37%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/18	5	21.95	3	21.75	21.80	2	1,571	0.13%
2019/09/17	5	22.40	0	0.00	22.05	5	1,556	0.32%
2019/09/11	0	0.00	34	22.75	22.75	-34	1,599	-2.13%
2019/09/10	4	22.95	0	0.00	22.90	4	1,607	0.25%
2019/09/09	9	23.31	5	23.40	23.05	4	1,618	0.25%
2019/09/06	0	0.00	15	23.21	23.30	-15	1,620	-0.93%
2019/09/05	88	23.46	12	23.25	23.30	76	1,625	4.67%
2019/09/04	2	23.35	5	23.35	23.20	-3	1,652	-0.18%
2019/09/03	7	23.33	0	0.00	23.40	7	1,656	0.42%
2019/09/02	0	0.00	9	23.53	23.75	-9	1,629	-0.55%
2019/08/29	5	22.85	24	22.90	22.85	-19	1,557	-1.22%
2019/08/26	3	22.00	18	22.00	21.85	-15	1,580	-0.95%
2019/08/23	0	0.00	4	22.70	22.45	-4	1,615	-0.25%
2019/08/19	9	22.48	0	0.00	22.40	9	1,664	0.54%
2019/08/16	0	0.00	4	22.50	22.70	-4	1,727	-0.23%
2019/08/15	1	21.70	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	8	22.21	22.00	-8	1,813	-0.44%
2019/08/13	6	21.75	0	0.00	21.80	6	1,833	0.33%
2019/08/12	4	21.83	3	21.63	22.10	1	1,854	0.05%
2019/08/08	2	21.05	0	0.00	21.20	2	1,850	0.11%
2019/08/07	5	21.35	1	21.10	21.10	4	1,867	0.21%
2019/08/05	3	21.53	0	0.00	21.20	3	1,954	0.15%
2019/08/02	7	22.25	0	0.00	22.05	7	1,976	0.35%
2019/07/31	2	23.00	0	0.00	23.25	2	2,054	0.10%
2019/07/29	5	22.85	4	22.80	22.80	1	2,095	0.05%
2019/07/26	5	23.64	2	23.65	23.60	3	2,056	0.15%
2019/07/25	13	23.85	0	0.00	23.95	13	2,047	0.63%
2019/07/24	3	23.25	0	0.00	23.30	3	2,018	0.15%
2019/07/22	0	0.00	1	22.95	22.80	-1	2,329	-0.04%
2019/07/19	0	0.00	6	22.61	22.65	-6	2,388	-0.25%
2019/07/18	6	22.79	7	22.99	22.65	-1	2,443	-0.04%
2019/07/15	0	0.00	15	23.75	23.60	-15	2,821	-0.53%
2019/07/12	0	0.00	1	24.00	23.85	-1	2,868	-0.03%
2019/07/11	19	23.97	0	0.00	23.75	19	2,904	0.65%
2019/07/10	7	23.85	1	23.45	23.90	6	2,978	0.20%
2019/07/09	2	23.60	7	23.60	23.65	-5	2,993	-0.17%
2019/07/08	2	23.55	0	0.00	23.50	2	3,029	0.07%
2019/07/05	0	0.00	5	23.33	23.40	-5	3,108	-0.16%
2019/07/04	6	23.47	0	0.00	23.50	6	3,328	0.18%
2019/07/03	1	23.45	0	0.00	23.45	1	3,404	0.03%
2019/07/01	1	23.70	4	23.63	23.70	-3	3,454	-0.09%
2019/06/26	1	22.95	1	23.20	22.90	0	3,543	0.00%
2019/06/24	1	23.75	2	23.58	23.45	-1	3,665	-0.03%
2019/06/21	5	23.02	1	23.10	23.10	4	3,737	0.11%
2019/06/20	4	23.08	6	23.23	23.30	-2	3,805	-0.05%
2019/06/19	4	22.91	3	22.85	22.80	1	4,080	0.02%
2019/06/18	2	22.70	0	0.00	22.60	2	4,151	0.05%
2019/06/17	3	22.17	3	22.47	22.60	0	4,312	0.00%
2019/06/13	0	0.00	2	22.75	22.50	-2	4,880	-0.04%
2019/06/12	3	22.52	2	22.55	22.50	1	4,912	0.02%
2019/06/11	2	21.80	0	0.00	21.90	2	4,886	0.04%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	0	0.00	1	21.40	21.40	-1	4,900	-0.02%
2019/05/27	2	20.90	0	0.00	20.30	2	5,023	0.04%
2019/05/24	2	21.13	1	21.40	20.95	1	5,067	0.02%
2019/05/23	22	21.46	26	21.15	21.25	-4	5,040	-0.08%
2019/05/21	0	0.00	66	19.90	20.60	-66	4,972	-1.33%
2019/05/20	1	20.90	0	0.00	20.65	1	4,902	0.02%
2019/05/17	1	21.55	3	21.62	21.60	-2	4,992	-0.04%
2019/05/16	27	22.70	23	22.47	22.45	4	5,076	0.08%
2019/05/15	5	22.55	0	0.00	22.40	5	5,052	0.10%
2019/05/14	4	21.53	1	21.80	22.05	3	5,089	0.06%
2019/05/13	28	22.41	0	0.00	22.05	28	5,062	0.55%
2019/05/10	2	23.20	0	0.00	23.20	2	5,029	0.04%
2019/05/09	21	23.72	0	0.00	23.20	21	5,053	0.42%
2019/05/08	11	24.04	0	0.00	24.10	11	5,019	0.22%
2019/05/07	8	24.53	0	0.00	24.45	8	5,027	0.16%
2019/05/06	6	24.43	2	24.60	24.30	4	5,004	0.08%
2019/05/02	2	24.85	2	24.90	24.85	0	5,002	0.00%
2019/04/30	2	24.70	20	24.81	25.15	-18	4,988	-0.36%
2019/04/29	18	25.61	8	25.43	24.95	10	4,995	0.20%
2019/04/26	52	26.42	31	26.32	26.50	21	4,899	0.43%
2019/04/25	5	26.40	12	26.07	26.40	-7	4,713	-0.15%
2019/04/24	24	25.73	16	26.06	25.70	8	4,724	0.17%
2019/04/23	18	26.28	9	26.32	26.20	9	4,795	0.19%
2019/04/22	33	26.20	23	26.11	26.50	10	4,687	0.21%
2019/04/19	0	24.70	2	24.80	24.80	-2	4,529	-0.04%
2019/04/18	3	24.27	0	0.00	24.00	3	4,587	0.07%
2019/04/17	11	24.83	25	24.89	24.65	-14	4,558	-0.31%
2019/04/16	6	24.56	1	25.45	24.60	5	4,542	0.11%
2019/04/15	7	25.34	1	25.35	25.30	6	4,502	0.13%
2019/04/12	2	25.35	3	25.90	25.40	-1	4,497	-0.02%
2019/04/11	5	25.63	2	26.00	25.60	3	4,521	0.07%
2019/04/10	77	26.26	62	26.27	26.35	15	4,474	0.34%
2019/04/09	15	25.25	32	24.76	25.70	-17	4,267	-0.40%
2019/04/08	26	25.49	61	25.64	25.45	-35	4,219	-0.83%
2019/04/03	4	25.05	22	25.03	25.05	-18	4,227	-0.43%
2019/04/02	22	25.33	6	25.37	25.35	16	4,248	0.38%
2019/04/01	0	0.00	7	25.01	24.65	-7	4,283	-0.16%
2019/03/29	1	24.50	4	25.15	24.80	-3	4,284	-0.07%
2019/03/28	13	24.60	50	24.55	24.55	-37	4,338	-0.85%
2019/03/27	2	25.33	4	25.30	25.20	-2	4,472	-0.04%
2019/03/26	18	26.56	8	26.21	25.80	10	4,726	0.21%
2019/03/25	16	25.89	52	25.80	26.00	-36	4,815	-0.75%
2019/03/22	83	26.75	78	26.72	26.50	5	4,912	0.10%
2019/03/21	31	25.37	1	25.05	25.05	30	4,949	0.61%
2019/03/20	120	25.58	22	25.30	25.10	98	4,913	1.99%	大買/
2019/03/19	55	25.09	17	25.02	25.25	38	4,776	0.80%
2019/03/18	4	24.04	15	23.97	24.60	-11	4,557	-0.24%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/12	4	21.98	0	0.00	21.95	4	4,451	0.09%
2019/03/07	0	0.00	8	21.76	21.80	-8	4,614	-0.17%
2019/03/06	3	22.48	0	0.00	22.30	3	4,631	0.06%
2019/03/05	6	22.68	2	22.35	22.35	4	4,644	0.09%
2019/03/04	2	22.13	0	0.00	22.10	2	4,609	0.04%
2019/02/27	2	21.65	3	21.72	22.05	-1	4,585	-0.02%
2019/02/26	0	0.00	4	22.33	22.60	-4	4,487	-0.09%
2019/02/25	2	21.95	0	0.00	21.85	2	4,419	0.05%
2019/02/20	2	21.60	5	21.53	21.50	-3	4,351	-0.07%
2019/02/19	1	21.55	5	21.45	21.50	-4	4,357	-0.09%
2019/02/18	0	0.00	5	21.30	21.65	-5	4,349	-0.11%
2019/02/15	2	21.65	3	21.70	21.25	-1	4,246	-0.02%
2019/02/14	0	0.00	1	23.45	23.60	-1	4,145	-0.02%
2019/02/13	5	23.40	3	23.83	23.60	2	4,144	0.05%
2019/02/12	0	0.00	2	23.13	23.20	-2	4,088	-0.05%
2019/02/11	1	22.80	2	22.70	23.20	-1	4,110	-0.02%
2019/01/30	5	22.98	1	23.10	22.65	4	4,084	0.10%
2019/01/29	1	22.80	2	22.80	22.90	-1	4,035	-0.02%
2019/01/28	3	22.90	2	22.75	22.90	1	4,025	0.02%
2019/01/25	1	22.20	0	0.00	22.25	1	3,993	0.03%
2019/01/24	0	0.00	5	22.36	22.10	-5	4,006	-0.12%
2019/01/23	1	22.15	3	22.25	22.30	-2	4,006	-0.05%
2019/01/22	0	0.00	1	22.00	21.80	-1	3,980	-0.03%
2019/01/21	1	21.85	0	0.00	21.90	1	3,978	0.03%
2019/01/18	1	21.80	1	21.90	22.05	0	3,976	0.00%
2019/01/16	2	21.78	7	22.06	21.70	-5	4,009	-0.12%
2019/01/15	16	21.80	1	21.65	21.70	15	3,967	0.38%
2019/01/14	1	22.80	3	22.35	22.30	-2	3,834	-0.05%
2019/01/11	4	23.00	0	0.00	22.70	4	3,793	0.11%
2019/01/10	12	22.77	10	22.88	22.90	2	3,735	0.05%
2019/01/08	0	0.00	4	23.98	24.10	-4	3,594	-0.11%
2019/01/07	0	0.00	2	24.30	24.10	-2	3,565	-0.06%
2019/01/04	11	24.26	16	24.20	24.05	-5	3,541	-0.14%
2019/01/03	12	25.28	2	24.83	24.80	10	3,535	0.28%
2019/01/02	3	25.98	3	26.05	25.90	0	3,478	0.00%
2018/12/27	0	0.00	5	26.70	26.35	-5	3,434	-0.15%
2018/12/26	3	26.82	8	26.77	26.00	-5	3,398	-0.15%
2018/12/25	2	27.65	0	0.00	27.35	2	3,315	0.06%
2018/12/24	1	28.45	3	28.60	28.45	-2	3,268	-0.06%
2018/12/22	2	27.95	0	0.00	28.25	2	3,174	0.06%
2018/12/21	9	27.43	1	28.00	28.25	8	3,155	0.25%
2018/12/20	37	29.18	33	28.22	27.85	4	3,073	0.13%
2018/12/19	58	29.68	68	29.37	29.30	-10	2,877	-0.35%
2018/12/18	11	28.82	14	28.76	28.25	-3	2,555	-0.12%
2018/12/17	26	28.52	23	28.28	28.10	3	2,408	0.12%
2018/12/14	38	28.54	35	28.98	29.00	3	2,227	0.13%
2018/12/12	9	26.27	8	26.00	26.00	1	1,835	0.05%
2018/12/11	16	25.20	16	25.76	25.75	0	1,795	0.00%
2018/12/10	5	25.44	6	25.66	24.85	-1	1,772	-0.06%
2018/12/07	20	27.12	25	27.34	27.45	-5	1,673	-0.30%
2018/12/06	0	0.00	1	26.55	25.55	-1	1,568	-0.06%
2018/12/05	0	0.00	2	26.25	26.30	-2	1,527	-0.13%
2018/12/04	2	27.35	0	0.00	26.85	2	1,524	0.13%
2018/11/30	2	25.58	8	25.44	25.65	-6	1,510	-0.40%
2018/11/29	5	24.84	0	0.00	24.90	5	1,470	0.34%
2018/11/27	0	0.00	3	24.30	24.40	-3	1,422	-0.21%
2018/11/23	6	23.20	6	23.15	23.20	0	1,483	0.00%
2018/11/21	3	24.10	0	0.00	24.10	3	1,510	0.20%
2018/11/19	3	25.05	0	0.00	24.90	3	1,609	0.19%
2018/11/16	1	25.10	1	25.00	24.90	0	1,603	0.00%
2018/11/15	0	0.00	1	25.05	25.00	-1	1,568	-0.06%
2018/11/14	1	24.50	1	24.95	25.00	0	1,551	0.00%
2018/11/13	1	24.45	1	24.60	24.70	0	1,551	0.00%
2018/11/12	1	24.10	35	24.49	24.55	-34	1,600	-2.12%
2018/11/08	0	0.00	1	24.45	24.15	-1	1,619	-0.06%
2018/11/05	0	0.00	1	23.90	23.85	-1	1,686	-0.06%
2018/11/01	1	23.20	0	0.00	23.30	1	1,669	0.06%
2018/10/31	2	23.05	0	0.00	22.60	2	1,644	0.12%
2018/10/30	1	22.65	3	22.92	22.50	-2	1,639	-0.12%
2018/10/26	4	23.35	5	23.44	22.70	-1	1,640	-0.06%
2018/10/25	4	23.29	2	23.33	23.25	2	1,618	0.12%
2018/10/24	43	22.51	50	22.92	23.35	-7	1,583	-0.44%
2018/10/23	1	22.60	2	22.50	22.45	-1	1,559	-0.06%
2018/10/22	0	0.00	1	22.00	22.05	-1	1,545	-0.06%
2018/10/17	1	21.70	0	0.00	21.35	1	1,550	0.06%
2018/10/16	2	20.85	0	0.00	21.05	2	1,553	0.13%
2018/10/15	1	20.80	2	20.45	20.85	-1	1,564	-0.06%
2018/10/12	4	20.05	5	20.01	20.40	-1	1,569	-0.06%
2018/10/11	2	21.10	3	21.10	21.10	-1	1,556	-0.06%
2018/10/09	0	0.00	2	23.65	23.40	-2	1,529	-0.13%
2018/10/08	5	23.90	4	23.98	24.00	1	1,517	0.07%
2018/10/05	0	0.00	2	24.15	24.15	-2	1,529	-0.13%
2018/10/04	0	0.00	1	24.90	24.90	-1	1,542	-0.06%
2018/10/03	0	0.00	1	24.75	24.95	-1	1,600	-0.06%
2018/10/02	1	24.85	0	0.00	24.80	1	1,610	0.06%
2018/10/01	2	25.05	0	0.00	25.10	2	1,615	0.12%
2018/09/28	2	24.80	1	25.00	25.45	1	1,625	0.06%
2018/09/27	0	0.00	1	24.95	24.95	-1	1,622	-0.06%
2018/09/21	2	24.65	0	0.00	24.40	2	1,710	0.12%
2018/09/20	1	24.60	4	24.53	25.05	-3	1,684	-0.18%
2018/09/18	2	24.85	1	25.00	25.00	1	1,682	0.06%
2018/09/12	1	24.70	0	0.00	24.70	1	1,729	0.06%
2018/09/11	1	24.50	2	24.73	25.25	-1	1,734	-0.06%
2018/09/10	1	24.50	3	24.80	24.85	-2	1,741	-0.11%
2018/09/07	3	24.08	3	23.97	24.10	0	1,735	0.00%
2018/09/06	2	26.50	2	26.40	26.25	0	1,668	0.00%
2018/09/05	1	26.75	2	26.95	26.75	-1	1,698	-0.06%
2018/09/04	1	26.50	0	0.00	26.40	1	1,684	0.06%
2018/09/03	1	26.40	1	26.50	26.55	0	1,716	0.00%
2018/08/31	1	26.40	1	26.80	26.80	0	1,736	0.00%
2018/08/30	2	26.00	12	26.44	26.70	-10	1,769	-0.57%
2018/08/29	10	26.20	1	26.25	26.35	9	1,819	0.49%
2018/08/28	0	0.00	3	25.93	25.95	-3	1,816	-0.17%
2018/08/27	12	25.99	13	25.87	26.10	-1	1,825	-0.05%
2018/08/24	7	25.51	8	25.48	25.30	-1	1,805	-0.06%
2018/08/22	1	24.45	0	0.00	24.50	1	1,772	0.06%
2018/08/21	2	24.80	2	24.78	24.60	0	1,783	0.00%
2018/08/20	1	24.15	2	24.48	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	1	24.45	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	3	23.35	23.45	-3	1,728	-0.17%
2018/08/15	0	0.00	4	23.18	23.20	-4	1,713	-0.23%
2018/08/14	1	22.70	1	22.90	22.90	0	1,722	0.00%
2018/08/13	6	23.37	6	23.45	23.35	0	1,692	0.00%
2018/08/09	1	25.10	6	25.22	25.15	-5	1,634	-0.31%
2018/08/08	1	24.95	8	25.12	25.30	-7	1,654	-0.42%
2018/08/07	2	25.05	0	0.00	24.90	2	1,651	0.12%
2018/08/02	2	25.00	1	25.00	24.75	1	1,676	0.06%
2018/08/01	8	25.13	2	25.35	25.15	6	1,682	0.36%
2018/07/31	1	25.10	1	25.05	25.10	0	1,693	0.00%
2018/07/30	2	25.65	0	0.00	25.25	2	1,695	0.12%
2018/07/27	2	25.90	5	25.90	25.60	-3	1,704	-0.18%
2018/07/25	2	25.25	0	0.00	25.25	2	1,728	0.12%
2018/07/24	0	0.00	2	25.30	25.30	-2	1,793	-0.11%
2018/07/20	0	0.00	5	25.42	25.45	-5	1,867	-0.27%
2018/07/19	0	0.00	5	25.62	25.55	-5	1,889	-0.26%
2018/07/18	0	0.00	4	25.54	25.40	-4	1,915	-0.21%
2018/07/17	2	25.25	3	25.33	25.40	-1	1,935	-0.05%
2018/07/16	5	25.27	1	25.20	25.25	4	1,999	0.20%
2018/07/13	0	0.00	12	25.28	25.20	-12	2,043	-0.59%
2018/07/12	11	24.74	2	25.00	25.05	9	2,129	0.42%
2018/07/11	21	25.51	3	25.13	25.00	18	2,201	0.82%
2018/07/10	5	26.18	10	26.50	26.20	-5	2,179	-0.23%
2018/07/06	5	26.80	0	0.00	26.45	5	2,310	0.22%
2018/07/04	6	26.88	0	0.00	26.90	6	2,598	0.23%
2018/07/03	4	27.50	25	27.60	27.35	-21	2,807	-0.75%
2018/07/02	25	27.31	13	27.27	27.15	12	2,785	0.43%
2018/06/28	4	25.99	3	26.30	26.15	1	3,001	0.03%
2018/06/27	0	0.00	11	26.35	26.20	-11	3,190	-0.34%
2018/06/26	7	26.11	0	0.00	26.05	7	3,214	0.22%
2018/06/25	4	27.04	1	26.90	26.70	3	3,215	0.09%
2018/06/22	8	27.53	4	27.55	27.55	4	3,239	0.12%
2018/06/21	2	27.60	4	28.10	28.25	-2	3,241	-0.06%
2018/06/20	1	27.90	0	0.00	27.50	1	3,260	0.03%
2018/06/19	1	28.00	1	28.50	27.90	0	3,372	0.00%
2018/06/15	3	28.87	3	28.75	28.30	0	3,389	0.00%
2018/06/14	9	28.65	7	28.61	28.50	2	3,359	0.06%
2018/06/13	3	29.20	2	28.50	28.25	1	3,333	0.03%
2018/06/12	7	28.70	0	0.00	28.80	7	3,308	0.21%
2018/06/11	6	29.53	9	29.32	29.00	-3	3,312	-0.09%
2018/06/08	0	0.00	1	29.30	29.00	-1	3,360	-0.03%
2018/06/07	3	29.15	0	0.00	28.70	3	3,375	0.09%
2018/06/06	4	27.93	6	28.33	28.55	-2	3,365	-0.06%
2018/06/05	1	27.30	0	0.00	27.05	1	3,392	0.03%
2018/06/04	2	27.25	5	27.55	27.25	-3	3,463	-0.09%
2018/06/01	0	0.00	2	27.38	27.50	-2	3,592	-0.06%
2018/05/31	2	26.25	0	0.00	26.30	2	3,556	0.06%
2018/05/30	1	26.20	5	26.39	26.25	-4	3,556	-0.11%
2018/05/25	2	27.00	0	0.00	26.95	2	3,552	0.06%
2018/05/24	0	0.00	1	26.75	26.85	-1	3,553	-0.03%
2018/05/23	5	26.96	1	26.70	26.70	4	3,569	0.11%
2018/05/22	2	27.20	1	27.30	27.15	1	3,583	0.03%
2018/05/16	0	0.00	4	26.54	26.60	-4	3,705	-0.11%
2018/05/11	2	26.18	0	0.00	26.00	2	3,829	0.05%
2018/05/09	1	25.90	0	0.00	25.85	1	3,823	0.03%
2018/05/07	0	0.00	1	25.90	25.75	-1	3,827	-0.03%
2018/05/04	1	26.00	0	0.00	25.80	1	3,838	0.03%
2018/05/03	1	26.00	2	26.03	25.80	-1	3,831	-0.03%
2018/05/02	0	0.00	1	26.35	26.10	-1	3,825	-0.03%
2018/04/30	6	26.03	0	0.00	25.95	6	3,820	0.16%
2018/04/27	1	27.65	1	28.20	27.00	0	3,783	0.00%
2018/04/26	3	28.05	2	28.50	27.40	1	3,796	0.03%
2018/04/25	1	28.05	3	27.53	28.05	-2	3,770	-0.05%
2018/04/24	1	27.55	0	0.00	27.55	1	3,774	0.03%
2018/04/23	1	28.40	0	0.00	28.65	1	3,766	0.03%
2018/04/20	17	28.69	20	28.61	28.55	-3	3,777	-0.08%
2018/04/19	4	28.13	3	28.10	28.05	1	3,734	0.03%
2018/04/18	10	27.76	7	27.62	27.75	3	3,706	0.08%
2018/04/17	2	28.70	6	29.54	28.15	-4	3,643	-0.11%
2018/04/16	4	30.71	2	30.60	30.35	2	3,572	0.06%
2018/04/13	7	30.73	9	30.42	30.80	-2	3,613	-0.06%
2018/04/12	5	31.08	2	30.95	30.90	3	3,645	0.08%
2018/04/11	2	30.85	4	30.70	30.40	-2	3,870	-0.05%
2018/04/10	15	32.01	5	32.34	30.90	10	3,913	0.26%
2018/04/09	7	32.90	8	32.81	32.80	-1	3,788	-0.03%
2018/04/03	1	31.80	0	0.00	31.95	1	3,589	0.03%
2018/04/02	7	32.36	3	32.33	32.15	4	3,569	0.11%
2018/03/31	0	0.00	1	31.85	31.95	-1	3,438	-0.03%
2018/03/30	7	32.03	5	32.19	31.85	2	3,369	0.06%
2018/03/29	1	31.45	2	30.85	30.55	-1	3,230	-0.03%
2018/03/28	1	31.15	2	31.15	31.15	-1	3,283	-0.03%
2018/03/27	3	31.95	0	0.00	31.55	3	3,359	0.09%
2018/03/26	3	31.10	3	31.10	31.60	0	3,407	0.00%
2018/03/23	0	0.00	5.7	30.80	31.20	-5.7	3,681	-0.15%
2018/03/22	3	31.88	1	31.70	31.60	2	3,690	0.05%
2018/03/21	1	31.15	0	0.00	31.30	1	3,614	0.03%
2018/03/16	1	31.20	3	30.55	30.55	-2	3,673	-0.05%
2018/03/15	0	0.00	2	31.00	31.00	-2	3,752	-0.05%
2018/03/13	3	31.25	0	0.00	31.30	3	3,722	0.08%
2018/03/12	0	0.00	9	30.77	30.65	-9	3,695	-0.24%
2018/03/09	6	31.10	5	30.80	31.00	1	3,693	0.03%
2018/03/08	11	30.09	0	0.00	30.35	11	3,609	0.30%
2018/03/07	2	29.60	12	29.54	30.10	-10	3,560	-0.28%
2018/03/05	0	27.60	0	0.00	27.60	0	3,584	0.00%
2018/03/02	0	0.00	2	28.43	28.25	-2	3,619	-0.06%
2018/02/27	1	28.10	0	0.00	28.20	1	3,700	0.03%
2018/02/26	1	27.85	0	0.00	28.15	1	3,745	0.03%
2018/02/22	4	27.08	0	0.00	27.45	4	3,836	0.10%
2018/02/21	3	26.00	2	26.35	26.90	1	3,983	0.03%
2018/02/12	7	25.59	0	0.00	25.50	7	3,980	0.18%
2018/02/08	0	0.00	10	27.80	27.85	-10	3,953	-0.25%
2018/02/07	0	0.00	1	28.40	28.20	-1	4,026	-0.02%
2018/02/06	2	28.50	5	27.33	27.40	-3	4,080	-0.07%
2018/02/02	0	0.00	18	30.66	30.75	-18	4,186	-0.43%
2018/02/01	0	0.00	1	30.65	30.45	-1	4,371	-0.02%
2018/01/31	19	30.23	0	0.00	30.15	19	4,403	0.43%
2018/01/25	5	30.75	1	31.35	30.75	4	4,571	0.09%
2018/01/23	2	30.80	1	30.85	30.60	1	4,728	0.02%
2018/01/22	2	31.80	1	31.45	31.20	1	4,778	0.02%
2018/01/18	2	31.18	8	31.20	31.00	-6	4,819	-0.12%
2018/01/11	10	30.50	1	30.45	30.00	9	4,895	0.18%
2018/01/09	19	30.97	4	30.98	30.90	15	4,960	0.30%
2018/01/08	14	32.48	8	32.57	31.60	6	4,948	0.12%
2018/01/05	10	33.48	11	33.91	33.20	-1	4,898	-0.02%
2018/01/04	11	32.39	18	31.80	32.70	-7	4,675	-0.15%
2018/01/03	1	31.90	8	31.75	31.70	-7	4,688	-0.15%
2018/01/02	0	0.00	4	31.20	31.25	-4	4,624	-0.09%