偉詮電 (2436)-台新-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
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/11/20	10	52.20	0	0.00	52.00	10	2,901	0.34%
2024/11/19	1	52.00	0	0.00	52.60	1	2,899	0.03%
2024/11/18	0	0.00	1	51.30	51.40	-1	2,895	-0.03%
2024/11/15	0	0.00	1	52.80	52.20	-1	2,897	-0.03%
2024/11/14	0.1	52.00	0	0.00	52.00	0.1	2,909	0.00%
2024/11/12	1	54.40	0	0.00	53.70	1	2,916	0.03%
2024/11/11	0	0.00	1	54.30	54.60	-1	2,911	-0.03%
2024/11/08	1	53.70	3	54.17	54.30	-2	2,909	-0.07%
2024/11/07	2	56.40	10	56.40	56.50	-8	2,885	-0.28%
2024/11/06	2	57.35	0	0.00	56.60	2	2,880	0.07%
2024/11/05	3	57.53	2	57.30	57.30	1	2,879	0.03%
2024/11/01	7	57.74	6.5	57.87	58.30	0.5	2,920	0.02%
2024/10/30	1	59.20	4	58.98	58.80	-3	2,911	-0.10%
2024/10/29	1	59.40	1	60.20	59.60	0	2,903	0.00%
2024/10/28	9	60.63	8	60.98	60.60	1	2,896	0.03%
2024/10/25	6	60.88	6	61.30	61.40	0	2,897	0.00%
2024/10/24	2	60.90	5	61.16	61.20	-3	2,893	-0.10%
2024/10/23	6	61.53	3	61.80	61.80	3	2,878	0.10%
2024/10/22	9	61.24	14	61.44	61.70	-5	2,860	-0.17%
2024/10/21	5	60.06	4	60.13	60.60	1	2,845	0.04%
2024/10/18	8	59.41	6	59.17	58.80	2	2,844	0.07%
2024/10/17	3	59.83	2	59.85	60.10	1	2,828	0.04%
2024/10/16	1	59.50	3.1	59.77	59.80	-2.1	2,818	-0.07%
2024/10/15	10.1	60.30	4	60.65	59.60	6.1	2,815	0.22%
2024/10/14	1.1	60.06	1	60.40	60.70	0.1	2,793	0.00%
2024/10/11	9	60.09	18	60.59	59.80	-9	2,778	-0.32%
2024/10/09	45.2	64.32	28	63.81	61.30	17.2	2,686	0.64%
2024/10/08	37	65.57	61.1	65.74	67.60	-24.1	2,489	-0.97%
2024/10/07	5	63.44	13	63.54	63.10	-8	2,265	-0.35%
2024/10/04	3	63.33	26	63.45	64.10	-23	2,213	-1.04%
2024/10/01	93	64.78	47	64.56	64.50	46	2,173	2.12%
2024/09/30	10.1	64.17	15	64.27	63.30	-4.9	2,086	-0.23%
2024/09/27	14	65.04	31	65.74	64.80	-17	2,018	-0.84%
2024/09/26	79	68.22	41.3	67.37	66.80	37.7	1,903	1.98%
2024/09/25	113	66.72	110.6	66.74	67.90	2.4	1,541	0.16%	大買/大賣/
2024/09/24	30.3	64.07	57.3	64.18	63.10	-27	1,015	-2.66%
2024/09/23	8	58.95	2.7	58.73	59.20	5.3	769	0.69%
2024/09/20	2	54.90	0	0.00	53.90	2	721	0.28%
2024/09/16	0	0.00	3	52.90	52.70	-3	750	-0.40%
2024/09/10	0.1	50.80	0	0.00	50.80	0.1	840	0.01%
2024/09/04	0.1	53.74	1	52.90	52.80	-0.9	872	-0.10%
2024/09/03	2	56.60	3	56.73	56.30	-1	869	-0.12%
2024/09/02	3.6	57.90	2	58.05	57.50	1.6	882	0.18%
2024/08/30	7	57.83	0	0.00	57.70	7	890	0.79%
2024/08/28	2	56.40	1	56.10	56.50	1	988	0.10%
2024/08/26	0	0.00	1	56.50	56.10	-1	1,047	-0.10%
2024/08/23	2	55.25	0	0.00	55.90	2	1,189	0.17%
2024/08/22	3	56.20	0	0.00	55.90	3	1,241	0.24%
2024/08/20	2	56.60	3	56.13	56.10	-1	1,284	-0.08%
2024/08/19	5	56.42	1	56.60	56.60	4	1,288	0.31%
2024/08/16	1	56.80	1	56.00	56.00	0	1,290	0.00%
2024/08/15	2	56.75	4	56.33	56.90	-2	1,275	-0.16%
2024/08/14	0	55.70	2	55.70	55.70	-2	1,260	-0.16%
2024/08/13	0	0.00	6	54.93	56.30	-6	1,257	-0.48%
2024/08/12	1	56.10	3	55.47	55.80	-2	1,256	-0.16%
2024/08/09	4	54.88	1	55.00	54.40	3	1,253	0.24%
2024/08/08	1	53.10	10.1	52.23	52.20	-9.1	1,239	-0.73%
2024/08/07	7	50.76	0	0.00	52.40	7	1,235	0.57%
2024/08/06	1	48.60	1	49.15	48.30	0	1,231	0.00%
2024/08/05	7	49.20	1	49.85	49.15	6	1,209	0.50%
2024/08/01	1	56.50	0	0.00	56.60	1	1,184	0.08%
2024/07/31	1	55.00	0	0.00	54.80	1	1,183	0.08%
2024/07/30	1.2	53.39	0	0.00	54.60	1.2	1,184	0.10%
2024/07/29	1	56.07	0	0.00	54.40	1	1,171	0.09%
2024/07/26	1	55.80	0	0.00	56.20	1	1,161	0.09%
2024/07/23	0	0.00	2	57.30	57.40	-2	1,165	-0.17%
2024/07/22	3.1	56.57	18	56.64	56.60	-14.9	1,170	-1.27%
2024/07/19	2	59.50	1	59.40	59.00	1	1,155	0.09%
2024/07/18	3	60.50	0	0.00	60.50	3	1,143	0.26%
2024/07/17	0	0.00	11	61.64	61.60	-11	1,132	-0.97%
2024/07/15	0.1	61.00	0	0.00	60.90	0.1	1,155	0.01%
2024/07/12	0.1	62.00	1	62.10	61.60	-0.9	1,159	-0.08%
2024/07/11	0.2	61.50	5	61.50	61.60	-4.8	1,190	-0.40%
2024/07/10	2	61.15	0	0.00	61.00	2	1,219	0.16%
2024/07/09	1	61.00	3.5	61.24	61.30	-2.5	1,236	-0.20%
2024/07/08	11	62.95	0	0.00	62.90	11	1,233	0.89%
2024/07/04	5	62.42	1	62.40	62.60	4	1,235	0.32%
2024/07/03	0	0.00	2	62.20	62.30	-2	1,233	-0.16%
2024/07/02	2	61.10	0	0.00	60.60	2	1,237	0.16%
2024/06/28	0	0.00	1	62.00	61.90	-1	1,240	-0.08%
2024/06/27	2.1	61.65	1	61.80	61.30	1.1	1,241	0.09%
2024/06/26	2	62.65	0	0.00	62.30	2	1,237	0.16%
2024/06/25	1.1	62.48	5	62.28	62.50	-3.9	1,230	-0.32%
2024/06/24	1	63.50	1	63.90	63.20	0	1,219	0.00%
2024/06/21	1	64.50	0	0.00	64.60	1	1,218	0.08%
2024/06/20	3	64.63	6	64.85	64.80	-3	1,215	-0.25%
2024/06/19	1.5	63.53	4.1	64.52	63.40	-2.6	1,198	-0.22%
2024/06/18	5	64.04	0	0.00	64.30	5	1,218	0.41%
2024/06/17	12	64.71	2.1	64.61	65.00	9.9	1,211	0.82%
2024/06/13	5	63.32	1	63.00	63.00	4	1,191	0.34%
2024/06/12	28	63.07	0	0.00	63.10	28	1,193	2.35%
2024/06/11	1	63.80	1	63.50	63.50	0	1,201	0.00%
2024/06/07	1	64.10	0	0.00	64.40	1	1,212	0.08%
2024/06/06	7.1	63.83	2	63.70	63.40	5.1	1,213	0.42%
2024/06/05	0.1	64.87	0	0.00	64.60	0.1	1,205	0.01%
2024/06/04	0	0.00	2	65.80	65.30	-2	1,221	-0.16%
2024/06/03	18.2	66.78	13.1	66.41	66.50	5.1	1,220	0.42%
2024/05/31	7	64.93	4.1	64.22	64.00	2.9	1,168	0.25%
2024/05/30	5.2	65.26	14.1	65.60	64.30	-8.9	1,160	-0.76%
2024/05/29	29.2	67.24	18.1	67.05	65.70	11.1	1,141	0.97%
2024/05/28	3	64.40	1.2	64.38	64.60	1.8	1,013	0.18%
2024/05/27	9.1	63.53	6	63.02	63.40	3.1	983	0.32%
2024/05/23	1	60.62	0	0.00	60.90	1	999	0.10%
2024/05/22	2.1	61.53	1	61.50	61.60	1.1	1,023	0.11%
2024/05/21	1	60.80	1	60.40	60.60	0	1,041	0.00%
2024/05/16	0	0.00	1	60.30	60.20	-1	1,160	-0.09%
2024/05/15	1	60.00	0	0.00	60.10	1	1,198	0.08%
2024/05/13	1	60.20	4	60.18	60.00	-3	1,268	-0.24%
2024/05/10	5	60.20	0	0.00	60.20	5	1,274	0.39%
2024/05/09	0	61.60	0	0.00	60.90	0	1,280	0.00%
2024/05/08	0	0.00	3	61.77	61.90	-3	1,291	-0.23%
2024/05/07	3	61.83	1	61.10	61.30	2	1,312	0.15%
2024/05/06	2	61.95	2	61.70	61.60	0	1,316	0.00%
2024/05/03	2	61.95	1	62.00	61.40	1	1,326	0.08%
2024/05/02	1	61.60	0	61.70	61.50	1	1,337	0.07%
2024/04/30	0	0.00	2	61.85	61.80	-2	1,352	-0.15%
2024/04/29	0	0.00	3	61.70	61.80	-3	1,367	-0.22%
2024/04/26	2	61.94	0	0.00	60.80	2	1,377	0.15%
2024/04/25	1	61.10	4	61.78	61.70	-3	1,397	-0.21%
2024/04/24	1	61.00	2	61.55	61.70	-1	1,419	-0.07%
2024/04/23	0	0.00	1	59.60	60.50	-1	1,453	-0.07%
2024/04/22	0.2	59.20	1	59.50	59.20	-0.8	1,489	-0.05%
2024/04/19	3	60.77	0.1	60.60	60.60	3	1,519	0.19%
2024/04/18	0	0.00	2	62.00	62.10	-2	1,522	-0.13%
2024/04/17	3	63.47	4	62.83	62.60	-1	1,541	-0.06%
2024/04/16	4.1	58.57	7	58.33	58.50	-3	1,517	-0.19%
2024/04/15	3	61.93	0	0.00	61.00	3	1,506	0.20%
2024/04/12	1	63.20	10.2	63.24	63.20	-9.2	1,569	-0.59%
2024/04/11	1.2	62.68	0	0.00	62.80	1.2	1,610	0.08%
2024/04/10	1	62.43	1	63.50	63.60	0	1,640	0.00%
2024/04/09	0.1	63.00	1	62.80	62.40	-0.9	1,665	-0.05%
2024/04/08	3.1	62.42	0	0.00	62.10	3.1	1,689	0.18%
2024/04/02	3	63.10	0	0.00	62.80	3	2,095	0.14%
2024/04/01	1	62.80	7	63.48	63.50	-6	2,224	-0.27%
2024/03/29	1	62.80	1	62.71	62.70	0	2,255	0.00%
2024/03/28	1.1	63.00	1	63.50	63.00	0.1	2,284	0.00%
2024/03/27	1	63.90	1	63.70	63.90	0	2,333	0.00%
2024/03/26	2.1	63.21	1	65.00	63.10	1.1	2,352	0.05%
2024/03/25	2	64.55	0	0.00	64.50	2	2,378	0.08%
2024/03/22	2.3	64.66	2	64.55	64.90	0.3	2,398	0.01%
2024/03/21	1	65.60	2	65.60	64.40	-1	2,417	-0.04%
2024/03/20	1	63.20	4	63.20	63.40	-3	2,438	-0.12%
2024/03/18	1.1	62.80	1	63.30	63.30	0	2,524	0.00%
2024/03/15	2.5	63.12	1	62.70	62.70	1.5	2,579	0.06%
2024/03/14	3.1	63.39	5	63.78	64.00	-1.9	2,609	-0.07%
2024/03/13	5.1	64.30	1	64.20	63.20	4.1	2,637	0.16%
2024/03/12	1	65.10	0	0.00	65.20	1	2,699	0.04%
2024/03/11	2	63.55	2	63.80	64.20	0	2,749	0.00%
2024/03/08	14.2	63.84	14	63.80	63.30	0.2	2,810	0.01%
2024/03/07	6.1	64.99	1	65.40	64.40	5.1	2,890	0.18%
2024/03/06	16.6	65.72	13	65.65	65.20	3.6	2,937	0.12%
2024/03/05	4	66.68	4	66.95	66.60	0	3,005	0.00%
2024/03/04	12	67.70	1	67.80	67.20	11	3,194	0.34%
2024/03/01	5	67.30	2	66.70	66.70	3	3,280	0.09%
2024/02/29	2	66.75	1.5	67.10	67.00	0.5	3,415	0.01%
2024/02/27	5.5	70.42	1	68.40	67.90	4.5	3,598	0.13%
2024/02/26	0	0.00	20	69.43	69.90	-20	3,769	-0.53%
2024/02/23	0.1	69.70	2	69.70	69.40	-1.9	4,189	-0.05%
2024/02/22	1.1	70.24	0	0.00	70.70	1.1	4,317	0.03%
2024/02/21	6	70.43	1	70.80	70.80	5	4,392	0.11%
2024/02/20	2	70.55	2	69.80	69.20	0	4,432	0.00%
2024/02/19	1	69.20	12	69.75	69.70	-11	4,451	-0.25%
2024/02/16	1	69.40	12.3	68.95	69.80	-11.3	4,564	-0.25%
2024/02/15	1	68.40	6	67.72	68.40	-5	4,568	-0.11%
2024/02/05	0.2	64.30	1	64.30	64.40	-0.9	4,543	-0.02%
2024/02/02	1.1	65.11	1	65.10	65.00	0.1	4,569	0.00%
2024/01/31	2	65.70	1	65.80	65.60	1	4,600	0.02%
2024/01/30	6	65.92	15	65.80	65.50	-9	4,605	-0.20%
2024/01/26	1	66.60	0	0.00	66.20	1	4,619	0.02%
2024/01/24	3	67.97	1	68.20	67.90	2	4,671	0.04%
2024/01/23	0	0.00	1	67.80	68.20	-1	4,737	-0.02%
2024/01/22	3	67.27	0	0.00	67.60	3	4,752	0.06%
2024/01/19	1.1	66.98	0	0.00	66.80	1.1	4,790	0.02%
2024/01/18	0	0.00	2	66.40	66.10	-2	4,869	-0.04%
2024/01/17	3	68.33	1	69.20	67.20	2	4,972	0.04%
2024/01/16	2	68.00	6	67.82	67.40	-4	4,991	-0.08%
2024/01/15	22	68.45	3	67.77	69.00	19	4,988	0.38%
2024/01/12	4	66.28	1	66.20	66.20	3	5,003	0.06%
2024/01/11	14.1	67.05	0	0.00	67.30	14.1	5,072	0.28%
2024/01/10	3	67.93	2	67.50	67.50	1	5,183	0.02%
2024/01/09	2	68.35	0	0.00	68.00	2	5,309	0.04%
2024/01/08	3	68.97	30	69.95	68.70	-27	5,318	-0.51%
2024/01/05	40	72.29	51	71.81	71.80	-11	5,261	-0.21%
2024/01/04	1.1	71.71	5	71.00	70.80	-3.9	5,238	-0.07%
2024/01/03	2.1	72.73	1	71.80	71.80	1.1	5,276	0.02%
2024/01/02	3	72.54	6.1	72.79	72.50	-3.1	5,270	-0.06%
2023/12/29	15	72.36	8	72.63	73.60	7	5,277	0.13%
2023/12/28	130.1	74.86	123	74.58	74.00	7.1	5,218	0.14%	大買/大賣/
2023/12/27	37	72.14	30.4	72.30	72.90	6.6	5,007	0.13%
2023/12/26	1	70.20	1.1	70.54	69.90	-0.1	4,906	0.00%
2023/12/25	5.1	69.84	2.1	69.13	69.30	3	4,889	0.06%
2023/12/22	28	69.93	2	69.95	69.80	26	4,878	0.53%
2023/12/21	10	67.81	4	68.10	67.70	6	4,861	0.12%
2023/12/20	6.1	68.25	0	0.00	68.60	6.1	4,875	0.13%
2023/12/18	0.2	68.55	0	0.00	68.10	0.2	4,947	0.00%
2023/12/15	3	70.00	1	68.90	68.10	2	5,014	0.04%
2023/12/14	3	71.73	36	70.74	69.80	-33	5,132	-0.64%
2023/12/13	23.3	70.96	1	71.40	70.90	22.3	5,213	0.43%
2023/12/12	27	71.96	5	70.74	70.70	22	5,323	0.41%
2023/12/11	5	72.02	1	73.00	71.70	4	5,428	0.07%
2023/12/08	5	71.72	11	71.44	71.20	-6	5,602	-0.11%
2023/12/07	9.2	72.16	4	72.25	71.50	5.2	5,729	0.09%
2023/12/06	2	73.90	5	73.80	73.90	-3	5,891	-0.05%
2023/12/05	2	75.50	21	75.71	74.60	-19	6,196	-0.31%
2023/12/04	9	77.36	11.2	76.75	76.10	-2.2	6,641	-0.03%
2023/12/01	10	78.49	3	78.57	78.10	7	6,899	0.10%
2023/11/30	6	78.58	12	78.63	79.00	-6	7,929	-0.08%
2023/11/29	20.2	78.29	28.8	78.13	78.80	-8.6	8,492	-0.10%
2023/11/28	16	77.39	15.1	77.66	77.70	0.9	8,565	0.01%
2023/11/27	6	77.28	29.2	77.52	76.10	-23.2	9,162	-0.25%
2023/11/24	47	77.07	38	76.73	76.50	9	9,954	0.09%
2023/11/22	92.2	75.26	87.5	75.51	76.30	4.7	9,991	0.05%
2023/11/21	48.3	71.37	33.2	71.95	72.80	15.1	9,588	0.16%
2023/11/20	13.2	71.16	14	71.06	71.20	-0.8	9,539	-0.01%
2023/11/17	22	69.65	21	69.67	69.80	1	9,458	0.01%
2023/11/16	18	69.25	9	68.83	68.10	9	9,374	0.10%
2023/11/15	10	70.00	15.3	70.49	69.00	-5.3	9,323	-0.06%
2023/11/14	13	67.54	10	67.24	67.60	3	9,220	0.03%
2023/11/13	7	65.67	4	65.43	65.70	3	9,197	0.03%
2023/11/10	4	63.63	5	64.16	63.60	-1	9,175	-0.01%
2023/11/09	4	66.12	1	65.10	65.40	3	9,141	0.03%
2023/11/08	0	0.00	7	67.23	66.60	-7	9,127	-0.08%
2023/11/06	1	67.70	1	67.60	67.70	0	9,120	0.00%
2023/11/03	6.1	67.75	6	68.57	67.00	0.1	9,117	0.00%
2023/11/02	10	67.71	23	67.53	67.90	-13	9,101	-0.14%
2023/11/01	7	65.84	16.8	65.51	66.00	-9.8	9,080	-0.11%
2023/10/31	13.3	65.47	11	65.22	64.30	2.2	9,053	0.02%
2023/10/30	3	68.17	3.1	68.01	67.60	-0.1	9,035	0.00%
2023/10/27	16	68.61	14.1	68.10	67.60	1.9	9,029	0.02%
2023/10/26	24.4	68.13	16	68.83	67.50	8.4	9,032	0.09%
2023/10/25	23	71.46	26.1	71.28	70.60	-3.1	8,956	-0.04%
2023/10/24	11	69.40	8	70.08	69.10	3	8,891	0.03%
2023/10/23	7	70.14	9.1	70.34	70.50	-2.1	8,908	-0.02%
2023/10/20	13	69.28	9	69.77	70.40	4	8,905	0.04%
2023/10/19	6	70.03	18	70.14	70.90	-12	8,926	-0.13%
2023/10/18	30	69.57	39.2	68.91	68.30	-9.2	8,906	-0.10%
2023/10/17	38.3	71.96	28.1	71.58	71.50	10.2	9,037	0.11%
2023/10/16	5	68.38	1.2	68.67	68.80	3.8	8,961	0.04%
2023/10/13	2	70.85	7	70.41	70.10	-5	9,006	-0.06%
2023/10/12	4	71.28	4	70.73	71.30	0	9,074	0.00%
2023/10/11	9	71.54	23.5	71.69	70.30	-14.5	9,357	-0.15%
2023/10/06	0	0.00	18	71.92	71.00	-18	9,410	-0.19%
2023/10/05	2.2	71.27	8	71.31	71.40	-5.8	9,454	-0.06%
2023/10/04	8	70.49	2	70.60	70.90	6	9,520	0.06%
2023/10/03	26	71.15	23	71.21	71.00	3	9,788	0.03%
2023/10/02	6	69.20	3	69.10	69.00	3	9,922	0.03%
2023/09/28	9	67.89	1	67.60	67.50	8	10,034	0.08%
2023/09/27	0.1	67.31	0.4	67.50	67.70	-0.3	10,038	0.00%
2023/09/26	16	67.36	3	66.94	67.00	13	10,025	0.13%
2023/09/25	2	68.55	6	69.42	68.30	-4	10,000	-0.04%
2023/09/22	8	68.54	2	68.55	68.90	6	9,970	0.06%
2023/09/21	6.3	69.48	39	69.28	68.80	-32.7	9,933	-0.33%
2023/09/20	18	71.58	25.3	71.12	70.80	-7.3	9,851	-0.07%
2023/09/19	34.3	72.39	21.9	72.19	72.20	12.4	9,768	0.13%
2023/09/18	45.2	74.63	34	74.53	73.70	11.2	9,610	0.12%
2023/09/15	34.3	74.12	4	74.27	74.00	30.3	9,477	0.32%
2023/09/14	12	74.43	24	74.78	74.50	-12	9,366	-0.13%
2023/09/13	13	72.65	19.2	72.29	72.90	-6.2	9,235	-0.07%
2023/09/12	4.1	74.37	19	73.82	74.10	-15	9,061	-0.16%
2023/09/11	58.2	74.49	39	73.85	74.20	19.2	8,927	0.21%
2023/09/08	49.7	74.96	48	75.10	75.10	1.7	8,819	0.02%
2023/09/07	67	75.59	88.3	75.25	73.30	-21.3	8,555	-0.25%
2023/09/06	51.4	75.94	52.3	75.31	75.00	-0.9	8,229	-0.01%
2023/09/05	218.3	78.60	198.2	78.69	77.50	20.1	7,950	0.25%	大買/大賣/
2023/09/04	104.2	73.83	121.2	75.45	78.60	-17	6,954	-0.24%	大買/大賣/
2023/09/01	47.2	72.02	37.4	72.21	71.50	9.8	6,310	0.16%
2023/08/31	174.8	72.09	139.3	72.22	71.50	35.5	6,069	0.59%	大買/大賣/
2023/08/30	150.3	71.18	177.3	71.10	73.30	-27	5,483	-0.49%	大買/大賣/
2023/08/29	141	64.11	172.7	64.45	66.70	-31.7	4,563	-0.70%	大買/大賣/
2023/08/28	4	60.92	2	61.05	60.70	2	4,187	0.05%
2023/08/25	14	58.83	10	58.34	58.20	4	4,127	0.10%
2023/08/24	16	60.73	9	60.84	60.40	7	4,107	0.17%
2023/08/23	2.4	59.58	1	59.40	60.00	1.4	4,019	0.03%
2023/08/22	3.6	59.96	1	58.90	58.60	2.6	4,006	0.06%
2023/08/21	0	0.00	3	58.80	59.20	-3	3,998	-0.08%
2023/08/18	1	60.00	3	59.67	59.90	-2	3,989	-0.05%
2023/08/17	1	59.30	10	59.10	59.30	-9	3,969	-0.23%
2023/08/16	12.3	57.82	1	57.40	57.80	11.3	3,952	0.29%
2023/08/15	3	56.40	0	0.00	56.90	3	3,950	0.08%
2023/08/14	3	55.83	2	55.25	55.50	1	3,947	0.03%
2023/08/11	4.1	57.50	3	57.23	57.20	1.1	3,937	0.03%
2023/08/10	3	56.97	4.2	57.02	56.80	-1.2	3,928	-0.03%
2023/08/09	1	58.40	1	58.70	58.60	0	3,908	0.00%
2023/08/08	0.3	58.10	0	0.00	58.30	0.3	3,901	0.01%
2023/08/07	0	0.00	5	58.26	58.70	-5	3,896	-0.13%
2023/08/04	1.5	57.47	11	57.67	57.80	-9.5	3,882	-0.24%
2023/08/02	14.5	58.48	30	58.22	58.00	-15.5	3,881	-0.40%
2023/08/01	9.4	60.13	8	60.70	60.50	1.4	3,824	0.04%
2023/07/31	14	62.04	8	60.25	60.20	6	3,801	0.16%
2023/07/28	0.3	61.20	5	61.40	61.70	-4.7	3,744	-0.13%
2023/07/27	13.3	61.37	4	62.00	61.20	9.3	3,716	0.25%
2023/07/26	16	62.21	5	61.52	60.00	11	3,657	0.30%
2023/07/25	4	60.79	5	60.66	60.70	-1	3,584	-0.03%
2023/07/24	6.4	60.05	9	60.29	60.00	-2.7	3,557	-0.07%
2023/07/21	9	61.86	13	61.45	61.90	-4	3,493	-0.11%
2023/07/20	66.2	64.07	68.8	64.01	63.10	-2.6	3,444	-0.08%
2023/07/19	13.2	61.27	17.3	60.77	60.60	-4.2	3,183	-0.13%
2023/07/18	2.5	60.28	30	59.61	60.10	-27.5	3,141	-0.88%
2023/07/17	48.2	61.40	48	61.16	60.50	0.2	3,086	0.01%
2023/07/14	123	63.02	75.3	62.99	62.80	47.7	3,007	1.58%	大買/
2023/07/13	16.4	58.75	37.6	58.83	60.30	-21.2	2,708	-0.78%
2023/07/12	20.6	59.15	9.7	58.13	58.00	10.9	2,596	0.42%
2023/07/11	15.3	57.75	19.1	58.35	58.30	-3.7	2,528	-0.15%
2023/07/10	120.4	60.36	98.1	59.71	58.10	22.3	2,452	0.91%	大買/
2023/07/07	29.9	57.97	37	57.51	57.90	-7.1	2,163	-0.33%
2023/07/06	27.2	55.93	18	56.11	55.20	9.2	1,956	0.47%
2023/07/05	16	54.06	17	53.79	53.70	-1	1,856	-0.05%
2023/07/04	7	53.00	1	52.50	53.30	6	2,023	0.30%
2023/07/03	0	53.00	1	52.90	52.90	-1	2,273	-0.04%
2023/06/30	11	52.39	0	0.00	52.70	11	2,277	0.48%
2023/06/29	1	52.10	2	51.80	52.10	-1	2,275	-0.04%
2023/06/28	2	52.30	0	0.00	52.00	2	2,277	0.09%
2023/06/26	3.2	52.14	5	52.88	52.10	-1.8	2,294	-0.08%
2023/06/21	7	53.10	7	53.54	53.00	0	2,318	0.00%
2023/06/20	4	54.13	5	55.10	54.10	-1	2,318	-0.04%
2023/06/19	5	55.32	1	55.50	55.00	4	2,347	0.17%
2023/06/16	4.6	56.12	22.1	55.97	55.20	-17.5	2,329	-0.75%
2023/06/15	7.8	56.39	3	56.63	56.70	4.8	2,290	0.21%
2023/06/14	17.3	56.45	15	56.33	55.70	2.3	2,262	0.10%
2023/06/13	16.5	59.83	10.1	59.58	58.90	6.4	2,143	0.30%
2023/06/12	16	59.43	28.3	59.45	60.50	-12.3	2,067	-0.60%
2023/06/09	19.4	57.04	12.1	57.11	58.00	7.3	1,891	0.38%
2023/06/08	7	55.20	11.4	55.68	55.50	-4.4	1,823	-0.24%
2023/06/07	5	53.82	1	54.00	54.10	4	1,748	0.23%
2023/06/06	1	53.20	1	53.60	53.00	0	1,798	0.00%
2023/06/05	5	55.78	8.1	55.66	54.80	-3.1	1,781	-0.17%
2023/06/01	0	0.00	1	51.90	52.30	-1	1,679	-0.06%
2023/05/30	0	0.00	1	51.90	51.90	-1	1,778	-0.06%
2023/05/29	10	51.70	6	51.17	51.60	4	1,787	0.22%
2023/05/26	4	49.95	0	0.00	49.70	4	1,810	0.22%
2023/05/25	1	50.10	2	49.98	50.10	-1	1,852	-0.05%
2023/05/24	0	0.00	3	50.10	50.60	-3	1,903	-0.16%
2023/05/22	0	0.00	1	49.50	49.55	-1	1,948	-0.05%
2023/05/19	2	49.15	2	49.00	48.85	0	1,964	0.00%
2023/05/18	3	48.48	2	48.65	48.55	1	1,966	0.05%
2023/05/17	0	0.00	4	47.65	48.25	-4	1,968	-0.20%
2023/05/16	1	46.85	0	0.00	47.10	1	1,991	0.05%
2023/05/15	1.1	46.36	1	46.30	46.30	0.1	1,997	0.01%
2023/05/12	1	46.35	1	46.65	46.80	0	2,020	0.00%
2023/05/11	1	46.75	6	46.53	46.25	-5	2,033	-0.25%
2023/05/10	0	0.00	1	47.10	47.50	-1	2,052	-0.05%
2023/05/09	2	46.90	1	46.90	46.75	1	2,077	0.05%
2023/05/08	4	48.25	0	0.00	47.65	4	2,147	0.19%
2023/05/04	1	47.80	1	48.10	48.25	0	2,455	0.00%
2023/05/03	2	47.95	0	0.00	48.05	2	2,480	0.08%
2023/05/02	1	48.00	0	0.00	48.40	1	2,551	0.04%
2023/04/28	0	0.00	0	47.65	47.80	0	2,613	0.00%
2023/04/26	2	47.45	2	46.55	47.35	0	2,619	0.00%
2023/04/25	7	48.48	10	46.90	46.90	-3	2,640	-0.11%
2023/04/24	2	49.15	0	0.00	48.95	2	2,679	0.07%
2023/04/21	5	50.33	3	49.43	49.40	2	2,741	0.07%
2023/04/20	3	51.10	1	50.60	50.60	2	2,728	0.07%
2023/04/19	1	52.20	1	52.50	52.00	0	2,717	0.00%
2023/04/18	0	0.00	3	52.70	52.50	-3	2,711	-0.11%
2023/04/14	0	53.10	2	53.10	52.90	-2	2,691	-0.07%
2023/04/13	1.2	53.19	12	52.92	52.70	-10.8	2,680	-0.40%
2023/04/12	9.1	54.12	10	54.10	54.30	-0.9	2,656	-0.03%
2023/04/11	17.4	53.50	19	53.90	53.90	-1.6	2,632	-0.06%
2023/04/10	15	52.84	2	52.70	53.50	13	2,595	0.50%
2023/04/07	118	54.94	94	53.79	53.70	24	2,553	0.94%	大買/
2023/04/06	35	54.89	32.3	54.45	55.50	2.7	2,363	0.11%
2023/03/31	0	0.00	0	50.21	51.10	0	2,106	0.00%
2023/03/29	1	49.60	4	49.60	49.60	-3	2,092	-0.14%
2023/03/28	2	51.10	11	50.28	50.30	-9	2,092	-0.43%
2023/03/27	8	51.76	2	52.40	51.50	6	2,086	0.29%
2023/03/24	4	52.40	11	52.64	52.80	-7	2,077	-0.34%
2023/03/23	3	51.70	1	51.80	51.60	2	2,039	0.10%
2023/03/22	15	51.85	14	51.64	51.40	1	2,023	0.05%
2023/03/21	3	51.17	0	0.00	51.30	3	1,974	0.15%
2023/03/20	0	0.00	1	50.70	51.00	-1	1,963	-0.05%
2023/03/17	4	50.35	1	50.10	50.20	3	1,968	0.15%
2023/03/16	1	50.90	1	51.10	49.95	0	1,972	0.00%
2023/03/15	3	51.03	2.1	51.06	50.80	0.9	1,982	0.05%
2023/03/14	0	49.35	1	50.00	49.75	-1	1,988	-0.05%
2023/03/13	1	49.15	21	49.25	49.60	-20	2,048	-0.98%
2023/03/10	3	50.30	6	50.23	49.95	-3	2,116	-0.14%
2023/03/09	6	52.45	7.5	52.38	51.90	-1.5	2,129	-0.07%
2023/03/08	3.2	51.39	10	51.31	51.40	-6.8	2,075	-0.33%
2023/03/07	4.3	51.81	5	51.84	51.60	-0.7	2,073	-0.03%
2023/03/06	4.2	51.88	7	51.93	51.50	-2.8	2,072	-0.14%
2023/03/03	13.2	52.67	19.4	53.09	51.80	-6.2	2,096	-0.29%
2023/03/02	22.2	52.26	5.6	52.26	52.20	16.6	2,103	0.79%
2023/03/01	0	50.78	2	50.35	50.90	-2	2,040	-0.10%
2023/02/24	1.2	50.55	2	50.28	50.60	-0.8	2,031	-0.04%
2023/02/23	16.3	51.27	0.1	51.40	50.90	16.2	2,000	0.81%
2023/02/22	11.4	50.95	19	50.43	51.10	-7.6	1,986	-0.38%
2023/02/21	9	50.73	3	50.65	50.80	6	1,965	0.31%
2023/02/20	6	50.05	3.1	49.77	50.00	2.9	1,978	0.15%
2023/02/17	5.2	49.52	3	48.92	49.55	2.2	1,987	0.11%
2023/02/16	0	0.00	1.1	48.95	49.00	-1.1	2,003	-0.06%
2023/02/15	1	47.90	3	47.50	47.85	-2	2,055	-0.10%
2023/02/14	8.2	48.75	7	48.71	47.90	1.2	2,081	0.06%
2023/02/13	0	0.00	0.1	48.05	47.80	-0.1	2,087	0.00%
2023/02/10	4	47.54	7	47.61	47.25	-3	2,172	-0.14%
2023/02/09	5	48.73	7	48.84	48.50	-2	2,246	-0.09%
2023/02/08	16	49.21	3.2	49.36	49.35	12.9	2,289	0.56%
2023/02/07	4.1	48.95	4	48.96	49.05	0.1	2,401	0.00%
2023/02/06	12.1	49.67	5	49.45	49.05	7.1	2,405	0.29%
2023/02/03	51	50.88	45.3	51.13	50.90	5.7	2,381	0.24%
2023/02/02	2.4	49.30	13	49.26	49.35	-10.6	2,248	-0.47%
2023/02/01	1	47.90	6	48.23	48.30	-5	2,614	-0.19%
2023/01/31	9.2	47.59	4	47.35	47.75	5.2	2,694	0.19%
2023/01/30	11.1	48.19	13	48.37	48.35	-1.9	2,627	-0.07%
2023/01/16	1	46.05	2	46.15	46.00	-1	2,579	-0.04%
2023/01/13	5	45.52	0	0.00	46.35	5	2,578	0.19%
2023/01/12	12	45.98	1	45.60	45.80	11	2,556	0.43%
2023/01/11	10	45.86	6	46.15	46.35	4	2,495	0.16%
2023/01/10	2	43.95	2	44.43	43.85	0	2,436	0.00%
2023/01/09	2	43.75	3	43.95	44.05	-1	2,454	-0.04%
2023/01/06	0	0.00	3	43.25	43.55	-3	2,471	-0.12%
2023/01/05	0	0.00	15	42.74	42.65	-15	2,486	-0.60%
2023/01/04	1	42.40	3	42.58	42.55	-2	2,493	-0.08%
2023/01/03	1	42.00	10	41.98	42.00	-9	2,500	-0.36%
2022/12/30	0	0.00	3	41.47	41.30	-3	2,501	-0.12%
2022/12/29	2	41.40	1	40.75	41.50	1	2,511	0.04%
2022/12/28	12	42.18	0	0.00	41.40	12	2,532	0.47%
2022/12/27	15	42.69	0	0.00	42.75	15	2,540	0.59%
2022/12/22	5	42.01	0	0.00	41.65	5	2,577	0.19%
2022/12/21	0	0.00	2	41.65	41.30	-2	2,598	-0.08%
2022/12/20	0	0.00	1	41.75	41.45	-1	2,617	-0.04%
2022/12/16	1	43.85	0	0.00	44.15	1	2,650	0.04%
2022/12/15	0	44.85	0	0.00	45.10	0	2,658	0.00%
2022/12/14	4	45.04	1	44.65	45.05	3	2,672	0.11%
2022/12/12	0	0.00	3	44.32	44.40	-3	2,683	-0.11%
2022/12/08	0	0.00	1	45.30	45.55	-1	2,686	-0.04%
2022/12/07	1	45.75	1	45.65	45.60	0	2,700	0.00%
2022/12/06	2	47.85	3.3	48.06	47.10	-1.3	2,695	-0.05%
2022/12/05	20	49.87	14	49.52	48.85	6	2,677	0.22%
2022/12/02	4	48.56	7.2	48.55	48.65	-3.2	2,632	-0.12%
2022/12/01	5.5	47.13	33.2	46.92	47.10	-27.7	2,565	-1.08%
2022/11/30	3	45.93	4	45.95	45.90	-1	2,559	-0.04%
2022/11/29	17	44.97	2	44.83	45.00	15	2,586	0.58%
2022/11/28	15	45.41	1	44.90	45.40	14	2,592	0.54%
2022/11/25	12	46.11	3	46.62	45.65	9	2,618	0.34%
2022/11/24	4.2	46.50	9	46.13	46.80	-4.8	2,609	-0.18%
2022/11/23	0	0.00	1	44.50	44.40	-1	2,563	-0.04%
2022/11/21	0	0.00	6	45.30	44.90	-6	2,697	-0.22%
2022/11/18	0	0.00	2	46.40	45.30	-2	2,732	-0.07%
2022/11/17	2	46.60	1	46.50	46.00	1	2,710	0.04%
2022/11/16	11	45.50	9	46.03	46.30	2	2,692	0.07%
2022/11/15	3	44.90	5	45.23	45.45	-2	2,662	-0.08%
2022/11/14	1	45.10	1	45.05	45.10	0	2,648	0.00%
2022/11/11	3	44.78	117	44.35	44.50	-114	2,649	-4.30%	大賣/鉅額交易
2022/11/10	3	43.82	9	43.82	43.90	-6	2,603	-0.23%
2022/11/09	1	43.50	1	43.50	43.70	0	2,598	0.00%
2022/11/08	117	44.42	7	44.15	43.20	110	2,609	4.21%	大買/鉅額交易
2022/11/07	9	44.22	113	45.12	44.35	-104	2,593	-4.01%	大賣/鉅額交易
2022/11/04	3	43.02	9	43.23	43.20	-6	2,523	-0.24%
2022/11/03	33	43.86	41	43.20	43.85	-8	2,498	-0.32%
2022/11/02	0	0.00	2	42.53	42.65	-2	2,393	-0.08%
2022/11/01	17	42.70	9	42.56	42.50	8	2,407	0.33%
2022/10/31	34	42.73	38	42.68	42.60	-4	2,367	-0.17%
2022/10/28	176.3	42.99	67	42.81	42.80	109.3	2,269	4.82%	大買/鉅額交易
2022/10/27	26	41.57	16	42.05	42.20	10	1,869	0.54%
2022/10/24	0	0.00	2	40.65	39.55	-2	1,846	-0.11%
2022/10/21	4	39.05	10	39.30	38.70	-6	1,930	-0.31%
2022/10/20	0	0.00	1	40.35	40.35	-1	1,930	-0.05%
2022/10/17	0	0.00	1	38.55	40.00	-1	1,938	-0.05%
2022/10/14	3	39.42	1	40.00	39.55	2	1,935	0.10%
2022/10/13	0	37.70	3	37.47	36.95	-3	1,943	-0.15%
2022/10/12	5	40.06	0	0.00	39.75	5	1,925	0.26%
2022/10/11	1	40.05	1.2	40.81	40.15	-0.2	1,930	-0.01%
2022/10/07	0	0.00	1	42.70	42.75	-1	1,935	-0.05%
2022/10/05	1	43.50	2	43.35	43.50	-1	1,952	-0.05%
2022/10/04	4	42.08	2	42.15	42.20	2	1,964	0.10%
2022/09/28	1.2	39.78	20	39.33	39.05	-18.8	2,063	-0.91%
2022/09/27	0	0.00	2	41.20	41.90	-2	2,087	-0.10%
2022/09/26	4	41.40	12	41.25	40.30	-8	2,115	-0.38%
2022/09/23	3	44.20	1	43.95	43.25	2	2,152	0.09%
2022/09/22	0	0.00	11	43.59	45.40	-11	2,166	-0.51%
2022/09/21	1	44.15	2.3	44.30	44.25	-1.3	2,159	-0.06%
2022/09/20	0	0.00	1	45.80	45.35	-1	2,157	-0.05%
2022/09/19	4	45.38	1	45.85	44.80	3	2,184	0.14%
2022/09/14	2	46.73	12	46.54	47.15	-10	2,269	-0.44%
2022/09/13	4	48.96	0	0.00	48.20	4	2,290	0.17%
2022/09/12	1	48.30	0	0.00	48.25	1	2,343	0.04%
2022/09/08	4	47.55	1	47.80	47.60	3	2,386	0.13%
2022/09/06	1	49.30	3	49.82	49.30	-2	2,433	-0.08%
2022/09/05	6	50.37	0	0.00	50.00	6	2,420	0.25%
2022/09/02	1.2	52.08	1	52.00	51.60	0.2	2,425	0.01%
2022/09/01	3	52.73	0	0.00	52.90	3	2,427	0.12%
2022/08/31	11	56.50	3	56.70	56.50	8	2,407	0.33%
2022/08/30	6	55.77	10	55.63	55.90	-4	2,427	-0.16%
2022/08/29	11	56.06	1	56.00	55.50	10	2,471	0.40%
2022/08/26	35	59.14	47	60.24	58.50	-12	2,460	-0.49%
2022/08/25	3	58.57	5	58.56	58.80	-2	2,383	-0.08%
2022/08/24	1	56.30	0	0.00	56.50	1	2,391	0.04%
2022/08/23	1	56.80	1	56.50	56.80	0	2,449	0.00%
2022/08/22	1	57.50	4	57.10	57.00	-3	2,479	-0.12%
2022/08/19	2	57.55	1	57.60	57.50	1	2,481	0.04%
2022/08/18	3	56.93	4	57.15	57.80	-1	2,497	-0.04%
2022/08/17	1	57.30	3	56.90	56.70	-2	2,480	-0.08%
2022/08/16	5.2	56.74	11	56.63	57.00	-5.8	2,495	-0.23%
2022/08/15	27	56.57	25	56.55	56.90	2	2,493	0.08%
2022/08/12	3	54.63	5	54.26	55.20	-2	2,460	-0.08%
2022/08/11	3	51.77	3	51.23	52.10	0	2,407	0.00%
2022/08/10	13	49.68	13	49.97	50.00	0	2,467	0.00%
2022/08/09	1	51.10	3	50.97	50.70	-2	2,493	-0.08%
2022/08/08	3	50.87	2	51.00	51.80	1	2,492	0.04%
2022/08/04	0	0.00	2	51.60	52.40	-2	2,500	-0.08%
2022/08/01	0	0.00	0	52.50	53.20	0	2,527	0.00%
2022/07/29	2	53.35	1	54.00	53.60	1	2,605	0.04%
2022/07/28	23	55.52	8	57.64	53.60	15	2,627	0.57%
2022/07/27	2	53.85	0	0.00	54.70	2	2,563	0.08%
2022/07/26	14	54.59	3.1	54.78	54.20	10.9	2,573	0.42%
2022/07/25	1	56.70	0	0.00	57.00	1	2,589	0.04%
2022/07/22	1	57.50	11	58.67	57.60	-10	2,632	-0.38%
2022/07/21	13	57.77	2	57.20	58.00	11	2,707	0.41%
2022/07/20	3	56.63	4	57.00	56.20	-1	2,764	-0.04%
2022/07/19	1.2	55.00	0	0.00	55.10	1.2	2,822	0.04%
2022/07/18	0	0.00	1	55.70	55.10	-1	2,929	-0.03%
2022/07/15	4	54.25	4	54.48	54.70	0	2,962	0.00%
2022/07/14	5	53.26	15	53.80	54.00	-10	2,960	-0.34%
2022/07/13	10	53.15	0	0.00	52.20	10	2,953	0.34%
2022/07/12	15	50.99	15	51.35	50.90	0	2,956	0.00%
2022/07/11	2	54.30	0	0.00	53.90	2	2,948	0.07%
2022/07/08	4	55.00	2	55.05	54.50	2	2,960	0.07%
2022/07/07	1	52.80	25	52.46	53.50	-24	2,942	-0.82%
2022/07/06	6	52.57	2	53.00	51.20	4	2,974	0.13%
2022/07/05	18	54.86	21	54.01	55.00	-3	2,985	-0.10%
2022/07/04	14	52.11	15	52.35	52.10	-1	2,953	-0.03%
2022/07/01	26	52.32	10	51.53	50.30	16	2,943	0.54%
2022/06/30	4	56.33	9	55.71	55.00	-5	2,897	-0.17%
2022/06/29	1	58.70	4	58.10	58.00	-3	2,894	-0.10%
2022/06/28	6	59.43	2	58.70	59.40	4	2,926	0.14%
2022/06/27	5	59.72	1	60.00	60.10	4	2,975	0.13%
2022/06/24	0	0.00	2	58.00	57.30	-2	2,968	-0.07%
2022/06/23	4	56.45	3.2	55.81	55.60	0.8	2,997	0.03%
2022/06/22	6	56.92	7	58.50	56.70	-1	3,031	-0.03%
2022/06/21	5	57.96	10	57.91	59.70	-5	3,034	-0.17%
2022/06/20	2	57.55	3.3	57.98	56.10	-1.3	3,119	-0.04%
2022/06/17	1	61.10	5	60.88	60.80	-4	3,079	-0.13%
2022/06/16	4	63.08	3	63.23	61.00	1	3,067	0.03%
2022/06/14	0	0.00	2	65.95	67.00	-2	3,088	-0.06%
2022/06/13	2	66.65	0	0.00	66.60	2	3,155	0.06%
2022/06/10	1	69.30	0	0.00	69.50	1	3,227	0.03%
2022/06/09	0	71.00	8	70.73	70.60	-8	3,238	-0.25%
2022/06/08	6	70.60	7	70.17	70.80	-1	3,239	-0.03%
2022/06/07	5	70.28	7	68.60	70.90	-2	3,246	-0.06%
2022/06/06	5.1	69.46	9	69.46	69.00	-4	3,236	-0.12%
2022/06/02	5	70.50	1	70.80	69.90	4	3,309	0.12%
2022/06/01	24.1	70.88	5.1	70.46	71.10	19	3,363	0.56%
2022/05/31	14	69.73	13	70.10	70.50	1	3,453	0.03%
2022/05/30	0	0.00	5	68.16	68.30	-5	3,705	-0.13%
2022/05/27	0	0.00	3	66.47	66.10	-3	3,715	-0.08%
2022/05/26	5	66.42	0	0.00	65.70	5	3,732	0.13%
2022/05/25	2	67.10	2	67.30	67.40	0	3,750	0.00%
2022/05/24	1	66.80	13	67.05	66.30	-12	3,816	-0.31%
2022/05/23	1	67.90	7	67.90	67.90	-6	3,822	-0.16%
2022/05/20	14	68.71	13	68.48	68.80	1	3,913	0.03%
2022/05/19	7.6	67.97	7	68.70	68.70	0.6	4,022	0.01%
2022/05/18	33.2	69.43	9	69.19	69.40	24.2	4,263	0.57%
2022/05/17	9.4	68.78	7	68.61	69.30	2.4	4,911	0.05%
2022/05/16	4	67.18	3	67.33	66.60	1	4,929	0.02%
2022/05/13	7	65.74	13	65.71	66.10	-6	4,975	-0.12%
2022/05/12	4	65.73	4	66.20	64.20	0	5,026	0.00%
2022/05/11	0	0.00	2	67.10	66.80	-2	5,077	-0.04%
2022/05/10	0	0.00	0	64.00	66.00	0	5,178	0.00%
2022/05/09	4	65.65	4	65.85	65.50	0	5,385	0.00%
2022/05/06	18.6	66.48	2	66.55	66.50	16.5	5,414	0.31%
2022/05/05	5.1	72.77	16	72.70	72.20	-10.9	5,389	-0.20%
2022/05/04	7	69.70	7	70.30	70.30	0	5,422	0.00%
2022/05/03	17	69.95	29	69.44	69.30	-12	5,468	-0.22%
2022/04/29	22	71.57	12	70.36	69.50	10	5,530	0.18%
2022/04/28	12	70.02	22.1	69.10	70.00	-10.1	5,553	-0.18%
2022/04/27	28	66.03	35	65.59	69.10	-7	5,554	-0.13%
2022/04/26	15.3	70.26	10	71.16	69.30	5.2	5,488	0.10%
2022/04/25	18.2	73.05	9	75.14	71.60	9.2	5,471	0.17%
2022/04/22	21.4	78.85	23	79.83	78.60	-1.7	5,441	-0.03%
2022/04/21	5	75.32	5.2	76.09	78.00	-0.2	5,437	0.00%
2022/04/20	3	76.04	0	0.00	76.10	3	5,440	0.06%
2022/04/19	0.1	76.04	7	75.84	75.50	-6.9	5,486	-0.13%
2022/04/18	0	76.73	0	0.00	76.00	0	5,539	0.00%
2022/04/15	11	77.24	8	77.54	77.10	3	5,594	0.05%
2022/04/14	2.1	80.00	2	79.90	79.50	0.1	5,673	0.00%
2022/04/13	2.3	79.58	9	79.58	80.30	-6.7	5,731	-0.12%
2022/04/12	12.2	77.39	15	77.78	77.80	-2.8	5,812	-0.05%
2022/04/11	7.2	79.81	23	79.53	79.00	-15.8	5,791	-0.27%
2022/04/08	3	82.67	4	83.00	82.50	-1	5,830	-0.02%
2022/04/07	15	82.99	3	82.63	82.00	12	5,864	0.20%
2022/04/06	3.2	84.28	4	84.13	84.00	-0.8	5,933	-0.01%
2022/04/01	7	84.89	8	84.91	85.30	-1	6,157	-0.02%
2022/03/31	4	86.08	0	0.00	86.20	4	6,275	0.06%
2022/03/30	8	88.43	17	88.46	87.60	-9	6,313	-0.14%
2022/03/29	2	86.75	3	86.73	86.80	-1	6,448	-0.02%
2022/03/28	30	86.35	15.1	86.10	86.20	14.9	6,720	0.22%
2022/03/25	25.1	90.15	46.2	89.82	88.60	-21.1	7,237	-0.29%
2022/03/24	6.7	89.55	2.1	89.69	90.00	4.6	7,357	0.06%
2022/03/23	51	90.07	21	90.28	90.00	30	7,554	0.40%
2022/03/22	1.1	88.28	1	88.10	88.20	0.1	7,904	0.00%
2022/03/21	1	87.91	0	0.00	88.00	1	8,016	0.01%
2022/03/18	4.1	86.89	3.1	86.90	87.40	1.1	8,095	0.01%
2022/03/17	14	85.37	9	85.99	87.20	5	8,217	0.06%
2022/03/16	23	83.27	19	84.91	82.90	4	8,309	0.05%
2022/03/15	8.1	85.23	8	85.44	84.50	0.1	8,323	0.00%
2022/03/14	5	88.60	0.2	88.50	88.20	4.8	8,386	0.06%
2022/03/11	0	0.00	2	87.60	88.80	-2	8,645	-0.02%
2022/03/10	5	88.90	4	88.33	88.20	1	8,899	0.01%
2022/03/09	2.2	86.27	2	86.10	86.70	0.2	9,189	0.00%
2022/03/08	16	86.19	8	86.25	85.00	8	9,589	0.08%
2022/03/07	17.1	89.00	28	89.41	88.50	-10.9	10,289	-0.11%
2022/03/04	25	94.10	7.1	93.18	92.50	18	10,484	0.17%
2022/03/03	205	94.68	216	95.02	94.20	-11	10,673	-0.10%	大買/大賣/
2022/03/02	10	89.88	4	90.73	91.00	6	10,618	0.06%
2022/03/01	3	90.10	4	90.33	90.50	-1	10,812	-0.01%
2022/02/25	4	88.75	2	89.35	88.60	2	11,052	0.02%
2022/02/24	7	88.56	9.2	88.07	87.10	-2.2	11,264	-0.02%
2022/02/23	2.2	91.15	4	90.83	91.20	-1.8	11,617	-0.02%
2022/02/22	12	90.16	2.5	89.82	89.60	9.5	11,952	0.08%
2022/02/21	26	93.70	22	93.51	93.00	4	12,207	0.03%
2022/02/18	72.1	94.37	63.4	94.36	95.40	8.8	12,829	0.07%
2022/02/17	202.1	95.90	239.5	95.75	93.00	-37.4	13,341	-0.28%	大買/大賣/
2022/02/16	57	91.98	10	90.96	91.40	47	14,010	0.34%
2022/02/15	5	89.90	4	91.85	89.40	1	15,010	0.01%
2022/02/14	19.8	90.62	19.1	91.13	90.30	0.7	16,674	0.00%
2022/02/11	9	92.61	12	92.92	93.10	-3	16,750	-0.02%
2022/02/10	52	93.19	42.1	92.53	92.60	9.9	16,916	0.06%
2022/02/09	38.2	92.42	34	92.93	93.10	4.2	16,994	0.02%
2022/02/08	16	88.36	27	88.22	88.30	-11	16,838	-0.07%
2022/02/07	12.1	87.11	8	86.92	88.00	4.1	16,890	0.02%
2022/01/26	9.1	85.94	11.2	86.21	87.00	-2.1	16,989	-0.01%
2022/01/25	9	84.26	6	85.02	84.10	3	17,509	0.02%
2022/01/24	2	81.90	4	82.43	84.00	-2	17,967	-0.01%
2022/01/21	5.4	85.09	3.5	85.76	83.90	1.9	18,058	0.01%
2022/01/20	6	86.80	0	0.00	88.00	6	18,192	0.03%
2022/01/19	4.1	86.12	2	86.85	86.60	2.1	18,316	0.01%
2022/01/18	8	88.00	9	87.82	87.70	-1	18,600	-0.01%
2022/01/17	6.5	86.25	14.3	85.78	87.30	-7.8	18,746	-0.04%
2022/01/14	16	84.33	18	85.13	84.40	-2	19,141	-0.01%
2022/01/13	3.3	87.13	10	87.66	87.10	-6.7	19,434	-0.03%
2022/01/12	8	88.76	8	88.46	88.10	0	19,695	0.00%
2022/01/11	20	89.84	10	89.97	88.70	10	19,849	0.05%
2022/01/10	9	91.13	13	91.02	91.50	-4	19,979	-0.02%
2022/01/07	9.2	91.15	7	91.36	90.60	2.1	20,091	0.01%
2022/01/06	8	93.49	20	93.82	94.40	-12	20,176	-0.06%
2022/01/05	21.2	93.61	27	93.66	93.00	-5.9	20,334	-0.03%
2022/01/04	9	96.14	16	95.69	95.60	-7	20,350	-0.03%
2022/01/03	12.1	97.39	28	96.05	95.70	-16	20,600	-0.08%
2021/12/30	0.8	96.85	18.3	96.81	96.60	-17.5	20,769	-0.08%
2021/12/29	11.2	96.80	9	97.03	97.10	2.2	21,060	0.01%
2021/12/28	61	99.17	45.2	98.84	97.10	15.8	21,406	0.07%
2021/12/27	46.2	97.83	38.1	97.42	97.60	8.2	21,659	0.04%
2021/12/24	45.2	96.09	39	96.01	95.40	6.2	22,324	0.03%
2021/12/23	43.3	97.35	64.1	96.63	96.00	-20.8	23,656	-0.09%
2021/12/22	55.1	99.87	43.6	99.52	97.60	11.5	24,269	0.05%
2021/12/21	199.6	99.95	203.2	99.61	99.00	-3.6	24,683	-0.01%	大買/大賣/
2021/12/20	62	96.60	58	96.78	97.00	4	25,111	0.02%
2021/12/17	80	96.17	60	96.11	96.60	20	25,525	0.08%
2021/12/16	147.3	96.54	203	96.27	96.30	-55.7	25,423	-0.22%	大買/大賣/
2021/12/15	20.2	89.95	28	90.94	91.80	-7.8	25,084	-0.03%
2021/12/14	16.1	88.60	11	89.00	88.50	5.1	25,064	0.02%
2021/12/13	35	90.74	18	91.43	90.10	17	25,202	0.07%
2021/12/10	33.1	91.79	22	92.42	90.90	11.1	25,130	0.04%
2021/12/09	24	95.14	32	95.00	94.00	-8	25,112	-0.03%
2021/12/08	30	95.67	23.5	95.77	94.70	6.6	25,205	0.03%
2021/12/07	109.5	97.95	137	97.55	95.00	-27.5	25,414	-0.11%	大買/大賣/
2021/12/06	80	99.95	50	99.91	99.30	30	25,366	0.12%
2021/12/03	92	98.72	97.2	99.33	99.00	-5.2	25,346	-0.02%
2021/12/02	104.3	97.77	57	96.55	96.00	47.3	25,448	0.19%	大買/
2021/12/01	222	97.93	266.1	97.64	100.50	-44.1	25,916	-0.17%	大買/大賣/
2021/11/30	114.3	95.44	41.2	95.44	92.80	73.1	26,270	0.28%	大買/
2021/11/29	39.4	91.26	45	91.78	92.20	-5.6	26,552	-0.02%
2021/11/26	54.1	96.35	52	96.18	94.60	2.1	26,435	0.01%
2021/11/25	48.5	98.60	43	97.52	95.70	5.5	26,282	0.02%
2021/11/24	54.6	99.23	66	99.27	99.50	-11.4	26,132	-0.04%
2021/11/23	44.5	100.35	62.4	100.49	98.90	-17.9	25,964	-0.07%
2021/11/22	85.1	103.30	73.1	103.44	101.00	12	25,807	0.05%
2021/11/19	69	104.78	44.2	104.88	106.50	24.8	25,464	0.10%
2021/11/18	64.1	104.05	103.7	104.27	104.00	-39.6	25,166	-0.16%	大賣/
2021/11/17	241.4	110.41	229.1	110.43	108.50	12.3	24,873	0.05%	大買/大賣/
2021/11/16	200.1	107.37	217.4	106.40	110.00	-17.3	24,203	-0.07%	大買/大賣/
2021/11/15	483.3	107.10	436.1	106.65	108.00	47.2	23,487	0.20%	大買/大賣/
2021/11/12	275	98.74	315	100.71	102.50	-40	22,181	-0.18%	大買/大賣/
2021/11/11	291.7	89.51	449.7	91.21	93.40	-158	21,178	-0.75%	大買/大賣/鉅額交易
2021/11/10	116.2	85.48	68.1	84.32	85.00	48.1	19,506	0.25%	大買/
2021/11/09	14.2	84.47	37.1	84.52	84.50	-22.9	19,431	-0.12%
2021/11/08	28	82.28	35.2	82.48	82.50	-7.2	19,253	-0.04%
2021/11/05	30	80.10	11	79.84	80.90	19	19,187	0.10%
2021/11/04	25	80.22	11	80.73	80.50	14	19,178	0.07%
2021/11/03	53	81.40	52.5	80.94	80.90	0.5	19,157	0.00%
2021/11/02	149.3	83.45	89.5	82.77	80.10	59.8	19,153	0.31%	大買/
2021/11/01	59	85.59	82.1	85.74	89.00	-23.1	18,596	-0.12%
2021/10/29	38	82.43	38.1	81.80	81.10	-0.1	18,170	0.00%
2021/10/28	34.1	82.42	38.2	82.56	82.50	-4.1	18,092	-0.02%
2021/10/27	38.1	81.05	33	80.76	81.80	5.1	17,980	0.03%
2021/10/26	50.8	80.39	52.1	81.07	78.20	-1.3	17,928	-0.01%
2021/10/25	55	83.52	62	83.31	82.90	-7	17,804	-0.04%
2021/10/22	120	83.33	136.6	82.86	84.20	-16.6	17,909	-0.09%	大買/大賣/
2021/10/21	104.1	81.83	99.1	81.74	82.50	5	17,779	0.03%	大買/
2021/10/20	41.1	78.57	76	78.67	79.90	-34.9	17,541	-0.20%
2021/10/19	124.5	74.55	78.6	74.86	75.90	46	17,696	0.26%	大買/
2021/10/18	18.5	71.93	18	71.88	73.10	0.5	18,107	0.00%
2021/10/15	58	74.02	84	74.01	73.40	-26	18,097	-0.14%
2021/10/14	88	72.16	40	72.43	72.20	48	18,120	0.26%
2021/10/13	44.4	75.30	51.1	75.42	72.50	-6.7	18,117	-0.04%
2021/10/12	21.5	78.16	14	78.66	77.90	7.5	18,058	0.04%
2021/10/08	39.1	80.94	53	81.29	80.30	-13.9	18,088	-0.08%
2021/10/07	63.1	79.78	65	80.27	80.90	-1.9	18,114	-0.01%
2021/10/06	73.2	79.93	66	80.57	77.70	7.2	18,625	0.04%
2021/10/05	235.2	78.80	236	79.62	81.40	-0.8	19,044	0.00%	大買/大賣/
2021/10/04	232.2	82.05	309.2	81.91	77.90	-76.9	18,855	-0.41%	大買/大賣/
2021/10/01	203	84.72	233.8	84.40	83.70	-30.8	18,721	-0.16%	大買/大賣/
2021/09/30	402.6	90.20	892.9	88.61	85.90	-490.3	18,543	-2.64%	大買/大賣/鉅額交易
2021/09/29	277.6	89.10	260.1	88.59	90.50	17.5	17,435	0.10%	大買/大賣/
2021/09/28	164.2	87.48	216.3	87.84	89.80	-52.1	17,263	-0.30%	大買/大賣/
2021/09/27	288	88.04	216.2	88.09	86.70	71.8	17,372	0.41%	大買/大賣/
2021/09/24	131.2	83.90	156.6	84.54	86.00	-25.4	16,747	-0.15%	大買/大賣/
2021/09/23	143	80.03	16	80.19	79.10	127	16,243	0.78%	大買/鉅額交易
2021/09/22	393	79.89	26.5	79.64	79.20	366.6	16,431	2.23%	大買/鉅額交易
2021/09/17	15	79.06	16	79.64	80.50	-1	16,461	-0.01%
2021/09/16	72	79.86	54	79.61	79.90	18	16,462	0.11%
2021/09/15	18.1	77.47	8	77.68	77.10	10.1	16,364	0.06%
2021/09/14	51	79.20	53	79.52	78.90	-2	16,563	-0.01%
2021/09/13	60.3	80.46	73	80.47	79.20	-12.7	16,583	-0.08%
2021/09/10	168.1	79.03	163	78.86	82.30	5.1	16,488	0.03%	大買/大賣/
2021/09/09	74	76.79	104.1	77.41	78.80	-30.1	16,198	-0.19%	大賣/
2021/09/08	128.2	76.46	97	75.74	75.40	31.2	16,062	0.19%	大買/
2021/09/07	197.3	79.41	210.5	78.66	76.80	-13.3	15,970	-0.08%	大買/大賣/
2021/09/06	237.5	86.91	270.8	86.58	85.30	-33.3	15,660	-0.21%	大買/大賣/
2021/09/03	301.3	85.38	294.7	85.36	86.30	6.6	14,906	0.04%	大買/大賣/
2021/09/02	191.1	80.10	160.3	80.39	80.90	30.8	13,965	0.22%	大買/大賣/
2021/09/01	31	75.83	50.2	76.15	76.80	-19.2	13,801	-0.14%
2021/08/31	24	72.60	20	72.65	72.30	4	13,761	0.03%
2021/08/30	21	74.62	21	74.47	73.00	0	14,222	0.00%
2021/08/27	21	75.14	18	75.33	75.10	3	14,787	0.02%
2021/08/26	20	75.34	16	75.02	74.90	4	14,874	0.03%
2021/08/25	31	74.64	49	74.65	74.10	-18	15,033	-0.12%
2021/08/24	14	73.59	4	73.30	72.30	10	15,316	0.07%
2021/08/23	13.4	73.28	12.5	73.48	74.00	0.9	15,767	0.01%
2021/08/20	9.2	68.63	16	69.53	70.10	-6.8	16,231	-0.04%
2021/08/19	6.2	70.11	4	70.05	68.10	2.2	16,345	0.01%
2021/08/18	20.5	67.39	26	67.59	71.20	-5.6	16,518	-0.03%
2021/08/17	12.1	69.88	8	70.01	66.80	4.1	17,000	0.02%
2021/08/16	6.1	70.02	12	69.55	70.20	-5.9	17,306	-0.03%
2021/08/13	28.3	71.94	28	71.76	70.70	0.3	17,520	0.00%
2021/08/12	4.1	72.68	14	74.25	74.80	-9.9	17,616	-0.06%
2021/08/11	15	73.16	35	72.76	71.70	-20	17,905	-0.11%
2021/08/10	10	76.94	9.1	76.84	76.00	0.9	18,084	0.00%
2021/08/09	13.1	78.65	10.1	77.52	77.10	3	18,354	0.02%
2021/08/06	32.2	81.51	36	81.38	80.20	-3.8	18,642	-0.02%
2021/08/05	43.5	79.35	21	80.05	79.40	22.5	19,042	0.12%
2021/08/04	43	79.98	25	80.10	79.40	18	20,152	0.09%
2021/08/03	15	78.44	16	78.52	79.80	-1	20,330	0.00%
2021/08/02	16	77.71	12	77.59	77.20	4	20,587	0.02%
2021/07/30	18	78.98	25	78.70	77.60	-7	20,805	-0.03%
2021/07/29	46.6	78.17	53	77.83	78.60	-6.4	21,123	-0.03%
2021/07/28	78.1	79.31	88.6	80.07	78.20	-10.5	21,224	-0.05%
2021/07/27	65	87.06	61	87.83	85.70	4	21,315	0.02%
2021/07/26	30	85.67	48	86.16	86.30	-18	21,323	-0.08%
2021/07/23	97	87.78	91.2	86.51	84.10	5.8	21,540	0.03%
2021/07/22	170.2	88.31	141.6	88.42	91.00	28.6	21,510	0.13%	大買/大賣/
2021/07/21	43	84.12	69.1	84.49	83.20	-26.1	21,221	-0.12%
2021/07/20	50	83.65	25	83.97	81.80	25	21,670	0.12%
2021/07/19	51.2	84.92	63	84.87	85.30	-11.8	21,935	-0.05%
2021/07/16	28.2	84.00	66.3	83.86	83.50	-38.1	22,258	-0.17%
2021/07/15	73	83.14	55.1	82.53	83.70	17.9	22,625	0.08%
2021/07/14	102.3	83.55	61.7	83.04	81.90	40.6	23,126	0.18%	大買/
2021/07/13	189.8	90.35	174.9	88.77	84.50	14.9	23,408	0.06%	大買/大賣/
2021/07/12	160.8	87.95	257.4	87.60	88.90	-96.6	23,504	-0.41%	大買/大賣/
2021/07/09	76	83.62	58.2	83.58	84.10	17.9	23,282	0.08%
2021/07/08	133	84.72	130	84.72	83.50	3	23,986	0.01%	大買/大賣/
2021/07/07	179.3	83.84	158	83.92	83.10	21.3	24,188	0.09%	大買/大賣/
2021/07/06	55.3	81.52	69.1	81.52	80.50	-13.8	23,819	-0.06%
2021/07/05	206.7	83.26	184.1	83.05	80.90	22.7	23,835	0.10%	大買/大賣/
2021/07/02	317.2	79.43	229.2	79.92	81.40	88.1	23,587	0.37%	大買/大賣/
2021/07/01	68.2	75.65	90	75.65	77.00	-21.9	23,334	-0.09%
2021/06/30	41.2	73.55	36	73.30	74.00	5.2	23,598	0.02%
2021/06/29	48	75.46	117	75.06	73.20	-69	23,772	-0.29%	大賣/
2021/06/28	43	74.11	44	73.30	74.50	-1	24,086	0.00%
2021/06/25	89	73.03	99	73.17	72.60	-10	24,213	-0.04%
2021/06/24	49.3	72.79	29	72.98	73.00	20.3	24,200	0.08%
2021/06/23	42.1	72.35	75.3	72.43	74.30	-33.2	24,611	-0.13%
2021/06/22	60.1	69.08	34	69.16	68.50	26.1	24,500	0.11%
2021/06/21	18.2	70.78	19.3	70.90	70.00	-1.1	24,451	0.00%
2021/06/18	17	72.81	21	72.75	72.40	-4	24,673	-0.02%
2021/06/17	29	72.02	44.8	72.36	73.00	-15.8	24,692	-0.06%
2021/06/16	25	73.80	19	73.91	72.30	6	24,764	0.02%
2021/06/15	16	73.39	17	73.52	74.10	-1	25,315	0.00%
2021/06/11	53.1	73.50	28	72.93	72.10	25.1	25,706	0.10%
2021/06/10	40	72.87	25	73.01	71.90	15	25,626	0.06%
2021/06/09	75	72.61	97.3	72.54	72.50	-22.3	25,494	-0.09%
2021/06/08	35	75.29	44.3	74.90	74.00	-9.3	25,161	-0.04%
2021/06/07	166.5	77.15	144.1	76.84	74.90	22.4	25,031	0.09%	大買/大賣/
2021/06/04	176.5	76.35	178	75.29	76.00	-1.5	24,476	-0.01%	大買/大賣/
2021/06/03	52	72.70	42.5	72.40	72.90	9.5	23,850	0.04%
2021/06/02	54.1	71.92	63	72.07	72.00	-8.9	23,682	-0.04%
2021/06/01	91	73.67	67	73.84	73.20	24	23,441	0.10%
2021/05/31	100.4	72.91	96.2	73.09	71.70	4.2	23,089	0.02%
2021/05/28	161.3	67.15	110.2	67.12	69.20	51.1	22,597	0.23%	大買/大賣/
2021/05/27	38	62.90	45	63.01	63.10	-7	22,127	-0.03%
2021/05/26	58.1	63.23	23	63.02	62.90	35.1	21,987	0.16%
2021/05/25	110.1	64.88	58	65.07	64.30	52.1	21,819	0.24%	大買/
2021/05/24	44.1	59.96	43	59.80	61.20	1.1	21,389	0.01%
2021/05/21	29	58.32	27	58.30	59.50	2	21,098	0.01%
2021/05/20	36	57.70	21	56.65	55.80	15	20,947	0.07%
2021/05/19	48	58.75	36	57.97	58.30	12	20,866	0.06%
2021/05/18	64	57.73	74.1	57.57	58.50	-10.1	20,628	-0.05%
2021/05/17	55	54.27	76.4	53.97	53.20	-21.4	20,444	-0.10%
2021/05/14	38.1	58.53	32	57.95	56.00	6.1	20,130	0.03%
2021/05/13	102.1	59.62	80.2	59.67	57.90	21.9	19,779	0.11%	大買/
2021/05/12	208.3	61.63	207.1	61.87	63.90	1.2	19,252	0.01%	大買/大賣/
2021/05/11	32.1	62.71	27	63.09	61.50	5.1	18,179	0.03%
2021/05/10	71.3	67.84	45	68.05	66.10	26.3	17,957	0.15%
2021/05/07	94.1	73.14	85	73.48	71.70	9.1	17,679	0.05%
2021/05/06	46.5	70.92	58	70.70	70.20	-11.5	17,444	-0.07%
2021/05/05	48	77.26	32	76.87	73.90	16	17,078	0.09%
2021/05/04	61.1	78.06	66.4	77.84	77.80	-5.3	16,994	-0.03%
2021/05/03	33.3	82.94	56	82.24	81.30	-22.7	16,717	-0.14%
2021/04/29	58	84.97	76	84.90	82.30	-18	16,587	-0.11%
2021/04/28	91	88.18	77.2	88.47	86.30	13.9	16,669	0.08%
2021/04/27	46	87.81	37.3	87.72	86.20	8.7	16,629	0.05%
2021/04/26	114	88.89	93.1	87.69	88.40	20.9	16,739	0.12%	大買/
2021/04/23	39	80.47	42.1	81.65	83.80	-3.1	17,227	-0.02%
2021/04/22	65.2	80.69	76	79.59	76.20	-10.9	17,848	-0.06%
2021/04/21	119.1	84.02	165.1	83.86	82.40	-46	17,572	-0.26%	大買/大賣/
2021/04/20	172.1	81.81	152	81.02	82.10	20.1	17,159	0.12%	大買/大賣/
2021/04/19	126.1	77.42	103	77.19	77.00	23.1	16,646	0.14%	大買/大賣/
2021/04/16	251.4	75.15	232	74.90	76.70	19.3	16,167	0.12%	大買/大賣/
2021/04/15	70	67.73	73.2	68.27	70.90	-3.2	15,460	-0.02%
2021/04/14	212.2	65.92	211.1	66.19	68.20	1.1	15,145	0.01%	大買/大賣/
2021/04/13	64	65.22	91	65.44	64.10	-27	14,454	-0.19%
2021/04/12	33	63.10	44.6	63.29	62.70	-11.6	14,028	-0.08%
2021/04/09	47.6	63.64	58	63.91	63.50	-10.4	14,027	-0.07%
2021/04/08	76.3	64.83	44.4	65.00	65.10	31.9	14,040	0.23%
2021/04/07	147	63.99	133.3	63.81	64.70	13.7	14,381	0.10%	大買/大賣/
2021/04/06	132.1	60.87	126.4	61.55	61.80	5.8	14,284	0.04%	大買/大賣/
2021/04/01	28.4	56.57	33	56.58	57.30	-4.6	13,930	-0.03%
2021/03/31	159	57.31	145.3	56.72	55.10	13.7	13,870	0.10%	大買/大賣/
2021/03/30	28	54.12	41	53.85	54.60	-13	13,563	-0.10%
2021/03/29	21.2	52.26	11	52.24	52.00	10.2	13,527	0.08%
2021/03/26	72.2	54.45	64.2	54.68	52.30	8.1	13,914	0.06%
2021/03/25	50	51.60	68	51.44	52.00	-18	13,788	-0.13%
2021/03/24	32	50.90	44	51.25	50.90	-12	14,839	-0.08%
2021/03/23	113	51.95	91	51.91	51.00	22	14,826	0.15%	大買/
2021/03/22	4	50.73	12.4	50.96	50.90	-8.4	14,644	-0.06%
2021/03/19	16.5	50.93	41	51.07	50.80	-24.6	15,085	-0.16%
2021/03/18	102.1	52.48	118.1	52.50	52.30	-16	15,923	-0.10%	大買/大賣/
2021/03/17	115.1	49.80	79.9	49.67	49.85	35.2	16,206	0.22%	大買/
2021/03/16	11	47.20	7.2	47.39	46.80	3.9	16,394	0.02%
2021/03/15	5	47.68	3.2	47.74	47.50	1.8	16,561	0.01%
2021/03/12	1	46.95	3.2	47.09	47.00	-2.2	16,575	-0.01%
2021/03/11	0	0.00	1.1	45.48	46.05	-1.1	16,700	-0.01%
2021/03/10	2	44.55	1.1	44.46	44.20	0.9	16,805	0.01%
2021/03/09	6	43.36	7.2	44.46	43.85	-1.2	17,084	-0.01%
2021/03/08	3	44.88	16	44.92	44.55	-13	17,214	-0.08%
2021/03/05	2	45.70	6.1	45.75	45.40	-4.1	17,262	-0.02%
2021/03/04	1	46.80	3	46.63	46.20	-2	17,272	-0.01%
2021/03/03	7	45.70	12	46.43	47.20	-5	17,293	-0.03%
2021/03/02	0.1	47.00	0.2	47.70	46.05	-0.1	17,440	0.00%
2021/02/26	4.4	46.65	7.3	47.05	46.80	-2.8	17,452	-0.02%
2021/02/25	12	47.36	8	48.14	47.20	4	17,460	0.02%
2021/02/24	15	48.27	19	48.21	47.75	-4	17,475	-0.02%
2021/02/23	4	47.59	3.3	47.10	47.75	0.7	17,378	0.00%
2021/02/22	17	47.84	5.2	47.64	48.00	11.8	17,333	0.07%
2021/02/19	4	46.74	16.3	46.23	46.65	-12.3	17,273	-0.07%
2021/02/18	12.3	46.12	7.2	45.89	46.05	5.1	17,211	0.03%
2021/02/17	20	44.63	20.4	45.18	46.25	-0.4	17,159	0.00%
2021/02/05	2	42.85	2.1	42.80	42.60	-0.1	17,112	0.00%
2021/02/04	3	43.33	1	42.85	42.85	2	17,126	0.01%
2021/02/03	3.5	43.46	1	44.10	43.20	2.5	17,112	0.01%
2021/02/02	5	43.48	6	43.75	43.85	-1	17,165	-0.01%
2021/02/01	5	42.20	7	42.22	42.95	-2	17,106	-0.01%
2021/01/29	0	0.00	20	43.38	43.00	-20	17,099	-0.12%
2021/01/28	2	43.80	4	43.79	43.80	-2	17,040	-0.01%
2021/01/27	3	44.45	2	44.60	44.35	1	16,993	0.01%
2021/01/26	53	44.92	30	45.45	44.50	23	16,929	0.14%
2021/01/25	7.2	44.03	10	43.91	43.95	-2.8	16,741	-0.02%
2021/01/22	120	44.76	177	44.22	45.30	-57	16,624	-0.34%	大買/大賣/
2021/01/21	47.2	45.62	195	45.04	44.45	-147.8	16,435	-0.90%	大賣/鉅額交易
2021/01/20	103.1	49.34	75.2	49.43	47.70	27.9	15,990	0.17%	大買/
2021/01/19	78.6	54.09	107	53.24	52.50	-28.4	15,607	-0.18%	大賣/
2021/01/18	212	54.12	150	54.41	55.00	62	15,188	0.41%	大買/大賣/
2021/01/15	211	53.36	163	52.73	54.10	48	14,131	0.34%	大買/大賣/
2021/01/14	96	49.35	68	49.76	49.20	28	13,079	0.21%
2021/01/13	21	48.71	99	47.87	48.75	-78	12,864	-0.61%
2021/01/12	91	48.12	66	49.03	46.90	25	12,755	0.20%
2021/01/11	37	49.05	21	49.31	48.75	16	12,641	0.13%
2021/01/08	15	48.92	6	49.14	49.10	9	12,627	0.07%
2021/01/07	31	48.67	16	48.89	48.80	15	12,813	0.12%
2021/01/06	79	47.76	67	48.40	47.85	12	12,819	0.09%
2021/01/05	74	47.53	55	47.36	47.35	19	12,592	0.15%
2021/01/04	21	48.40	113.1	48.24	48.30	-92.1	12,479	-0.74%	大賣/
2020/12/31	93	50.36	60	50.43	49.65	33	12,232	0.27%
2020/12/30	184	51.88	188.3	51.92	49.85	-4.3	11,904	-0.04%	大買/大賣/
2020/12/29	65.1	49.77	46	49.55	49.15	19.1	11,189	0.17%
2020/12/28	28	48.37	27	48.88	48.30	1	10,722	0.01%
2020/12/25	38	48.17	76	47.94	47.80	-38	10,433	-0.36%
2020/12/24	129.1	48.33	52	47.91	47.50	77.1	10,220	0.75%	大買/
2020/12/23	36	47.44	16	46.93	47.85	20	9,907	0.20%
2020/12/22	148.2	48.58	208	48.50	45.95	-59.9	9,684	-0.62%	大買/大賣/
2020/12/21	88.4	49.10	100	48.67	48.05	-11.7	9,233	-0.13%
2020/12/18	328.8	51.26	286	51.09	51.30	42.8	8,837	0.48%	大買/大賣/
2020/12/17	11	49.80	11	49.80	49.80	0	7,635	0.00%
2020/12/16	0	0.00	44	45.30	45.30	-44	7,550	-0.58%
2020/12/15	166	43.13	196	42.32	41.20	-30	7,435	-0.40%	大買/大賣/
2020/12/14	441	45.88	348	45.60	44.85	93	6,960	1.34%	大買/大賣/
2020/12/11	275	43.79	279	43.84	45.65	-4	5,975	-0.07%	大買/大賣/
2020/12/10	268	40.46	199	40.37	41.50	69	5,008	1.38%	大買/大賣/
2020/12/09	12	38.56	12	39.21	40.05	0	4,322	0.00%
2020/12/08	4	36.64	26	36.94	36.45	-22	4,100	-0.54%
2020/12/07	26	37.00	80	36.02	36.60	-54	4,030	-1.34%
2020/12/04	13	35.88	12	36.35	37.10	1	3,855	0.03%
2020/12/03	24	36.54	69	36.30	36.70	-45	3,772	-1.19%
2020/12/02	43	34.50	41	34.56	34.60	2	3,805	0.05%
2020/12/01	12	33.48	8	33.72	33.80	4	3,678	0.11%
2020/11/30	13	33.37	10	33.45	33.20	3	3,660	0.08%
2020/11/27	10	33.10	14	33.10	33.10	-4	3,666	-0.11%
2020/11/26	62	34.26	46	33.58	33.50	16	3,655	0.44%
2020/11/25	14	32.93	85	32.97	33.50	-71	3,482	-2.04%
2020/11/24	56	33.25	3.6	33.05	32.70	52.4	3,412	1.54%
2020/11/23	49	33.48	26	33.42	33.60	23	3,392	0.68%
2020/11/20	9	33.13	63	33.09	32.95	-54	3,325	-1.62%
2020/11/19	4	33.05	3	33.02	32.95	1	3,350	0.03%
2020/11/18	9	32.97	47	32.71	32.80	-38	3,348	-1.13%
2020/11/17	23	32.44	6	32.37	32.00	17	3,323	0.51%
2020/11/16	50	32.01	1	32.15	32.20	49	3,362	1.46%
2020/11/13	47	32.09	9	32.41	32.40	38	3,341	1.14%
2020/11/12	2	31.65	3	31.68	31.75	-1	3,258	-0.03%
2020/11/11	0	0.00	2	31.45	31.45	-2	3,224	-0.06%
2020/11/10	21	31.72	13	31.72	31.45	8	3,214	0.25%
2020/11/09	1.1	30.53	1	30.85	31.00	0.1	3,126	0.00%
2020/11/06	8.1	31.16	2	31.03	30.40	6.1	3,099	0.20%
2020/11/05	0	0.00	21	30.77	31.30	-21	3,055	-0.69%
2020/11/04	0	0.00	2	30.70	30.90	-2	3,079	-0.06%
2020/11/03	4.1	30.38	2	30.53	30.55	2.1	3,096	0.07%
2020/11/02	4	30.11	11	30.10	30.10	-7	3,237	-0.22%
2020/10/30	2	30.83	3.8	30.71	30.65	-1.8	3,311	-0.05%
2020/10/29	3	30.58	2	30.48	30.65	1	3,321	0.03%
2020/10/28	0.2	31.45	11	31.21	31.00	-10.9	3,350	-0.32%
2020/10/27	1	31.40	11	31.53	31.40	-10	3,385	-0.30%
2020/10/26	10	31.45	2	31.73	31.55	8	3,405	0.23%
2020/10/23	19	32.36	11	32.50	32.05	8	3,409	0.23%
2020/10/22	13	31.47	14	31.65	32.00	-1	3,379	-0.03%
2020/10/21	12	31.95	10	31.68	31.90	2	3,366	0.06%
2020/10/20	6	32.06	2	31.95	31.80	4	3,416	0.12%
2020/10/19	42	32.52	21	32.22	32.25	21	3,462	0.61%
2020/10/16	82	32.59	81	33.25	32.05	1	3,447	0.03%
2020/10/15	95	33.83	70	33.38	33.45	25	3,365	0.74%
2020/10/14	59	32.71	82	32.76	34.00	-23	3,042	-0.76%
2020/10/13	5	31.00	5	30.97	31.15	0	2,893	0.00%
2020/10/12	19	30.66	21	30.86	30.90	-2	2,877	-0.07%
2020/10/08	0	0.00	2	30.70	30.30	-2	2,923	-0.07%
2020/10/07	21	30.55	1	30.70	30.75	20	3,062	0.65%
2020/10/06	4	30.35	0	0.00	30.20	4	3,140	0.13%
2020/09/29	7	30.31	5	29.95	29.85	2	3,912	0.05%
2020/09/28	0	0.00	1	30.00	30.05	-1	3,993	-0.03%
2020/09/25	1	30.40	9	29.14	29.15	-8	4,050	-0.20%
2020/09/24	1	30.60	3	30.85	30.35	-2	4,102	-0.05%
2020/09/23	0	0.00	3	31.55	31.60	-3	4,077	-0.07%
2020/09/22	5	30.85	6	31.13	30.85	-1	4,087	-0.02%
2020/09/21	0	0.00	1	31.60	31.10	-1	4,119	-0.02%
2020/09/17	3	31.52	4	31.60	31.25	-1	4,262	-0.02%
2020/09/16	6	31.18	5	31.26	31.20	1	4,222	0.02%
2020/09/15	1	30.70	64	30.92	30.95	-63	4,218	-1.49%
2020/09/14	0	0.00	8	30.85	30.90	-8	4,228	-0.19%
2020/09/11	1	30.15	0	0.00	29.80	1	4,237	0.02%
2020/09/10	15.2	30.70	0	0.00	30.20	15.2	4,249	0.36%
2020/09/09	13	30.65	13	30.40	30.55	0	4,244	0.00%
2020/09/08	67	30.44	17	30.37	30.60	50	4,253	1.18%
2020/09/07	33	32.00	29	32.12	30.20	4	4,192	0.10%
2020/09/04	3	30.47	10	30.36	30.60	-7	3,890	-0.18%
2020/09/03	107	30.52	24	31.04	30.20	83	3,859	2.15%	大買/
2020/09/02	34	30.36	13.8	30.45	30.40	20.2	3,819	0.53%
2020/09/01	6	29.99	18	30.08	30.00	-12	3,806	-0.32%
2020/08/31	2	29.70	13	29.72	29.55	-11	3,825	-0.29%
2020/08/28	3	29.73	18	29.75	29.55	-15	3,871	-0.39%
2020/08/27	12	30.03	18	30.05	29.65	-6	3,881	-0.15%
2020/08/26	4	29.73	2	29.75	29.50	2	3,882	0.05%
2020/08/25	18	29.76	5.6	29.68	29.60	12.4	3,964	0.31%
2020/08/24	0	0.00	18	28.95	29.05	-18	3,907	-0.46%
2020/08/21	1	28.30	6.2	28.15	28.30	-5.2	3,900	-0.13%
2020/08/20	147	27.66	8	27.51	27.80	139	3,881	3.58%	大買/鉅額交易
2020/08/19	0	0.00	4	29.35	30.10	-4	3,819	-0.10%
2020/08/18	5	29.25	2	29.20	29.10	3	3,776	0.08%
2020/08/14	0	0.00	4	29.01	29.25	-4	3,858	-0.10%
2020/08/13	1	29.20	5	29.06	28.90	-4	3,891	-0.10%
2020/08/12	1	29.10	3	28.82	28.95	-2	3,881	-0.05%
2020/08/11	1	29.15	11	29.35	29.00	-10	3,873	-0.26%
2020/08/10	1	29.50	7	29.32	29.25	-6	3,864	-0.16%
2020/08/07	3	29.87	3	29.95	29.95	0	3,840	0.00%
2020/08/06	56	30.41	44	30.41	30.00	12	3,821	0.31%
2020/08/05	44	31.16	70	31.15	31.95	-26	3,676	-0.71%
2020/08/04	17	30.46	4	30.45	30.45	13	3,598	0.36%
2020/08/03	18	30.05	13	30.13	30.30	5	3,586	0.14%
2020/07/31	12	30.26	10	30.30	29.80	2	3,565	0.06%
2020/07/30	22	30.11	17	29.65	30.10	5	3,563	0.14%
2020/07/29	2	28.80	0	0.00	29.00	2	3,552	0.06%
2020/07/28	27	28.72	27	28.48	28.05	0	3,565	0.00%
2020/07/27	11	29.45	11.8	29.60	29.00	-0.8	3,563	-0.02%
2020/07/24	25	30.57	66	30.76	29.85	-41	3,558	-1.15%
2020/07/23	22	30.48	6	30.61	30.85	16	3,518	0.45%
2020/07/22	9	29.76	23	29.73	29.80	-14	3,549	-0.39%
2020/07/21	1	29.40	11	29.75	29.40	-10	3,674	-0.27%
2020/07/20	9	28.56	6	29.15	29.30	3	3,711	0.08%
2020/07/17	22	29.36	14	28.96	28.95	8	3,698	0.22%
2020/07/16	8	29.89	4	29.86	29.90	4	3,642	0.11%
2020/07/15	23	30.32	26	30.19	30.15	-3	3,675	-0.08%
2020/07/14	22	31.85	32	31.78	31.50	-10	3,644	-0.27%
2020/07/13	4	30.76	6	30.63	31.00	-2	3,544	-0.06%
2020/07/10	39	31.94	48	31.28	30.80	-9	3,478	-0.26%
2020/07/09	16	32.00	22	32.43	32.80	-6	3,225	-0.19%
2020/07/08	5	28.58	61	28.61	29.85	-56	2,833	-1.98%
2020/07/07	1	28.60	3	28.52	28.30	-2	2,771	-0.07%
2020/07/06	35	28.32	16	28.22	28.30	19	2,705	0.70%
2020/07/03	23	27.82	23	27.81	28.50	0	2,655	0.00%
2020/07/02	27	27.10	10	27.16	27.10	17	2,633	0.65%
2020/07/01	6.2	27.08	73	27.18	27.20	-66.8	2,704	-2.47%
2020/06/30	9	27.89	122	27.82	28.10	-113	2,656	-4.25%	大賣/鉅額交易
2020/06/29	16	28.14	11	28.14	28.05	5	2,600	0.19%
2020/06/24	36	28.71	37	28.78	28.50	-1	2,547	-0.04%
2020/06/23	14	28.07	13	28.18	28.15	1	2,437	0.04%
2020/06/22	10	27.89	10	28.10	27.95	0	2,405	0.00%
2020/06/19	7	27.63	0	0.00	27.45	7	2,420	0.29%
2020/06/18	10	28.08	7	28.09	28.10	3	2,391	0.13%
2020/06/17	9	27.83	13	27.75	27.70	-4	2,356	-0.17%
2020/06/16	1	27.25	2	27.50	27.50	-1	2,342	-0.04%
2020/06/15	2	27.10	0	0.00	27.05	2	2,366	0.08%
2020/06/11	7	27.51	0	0.00	27.05	7	2,400	0.29%
2020/06/10	1	27.30	0	0.00	27.30	1	2,402	0.04%
2020/06/09	10	27.50	6	27.58	27.45	4	2,464	0.16%
2020/06/05	10	27.74	57	27.98	27.70	-47	2,465	-1.91%
2020/06/04	33	27.67	6	27.85	27.85	27	2,467	1.09%
2020/06/03	1	27.25	5	27.35	27.25	-4	2,575	-0.16%
2020/06/01	33	27.38	9	27.46	27.45	24	2,579	0.93%
2020/05/29	0	0.00	3	26.10	26.70	-3	2,483	-0.12%
2020/05/27	3	26.60	1	26.90	26.95	2	2,441	0.08%
2020/05/25	0	0.00	5	26.09	26.40	-5	2,400	-0.21%
2020/05/22	0.2	26.10	6	26.35	26.20	-5.9	2,390	-0.24%
2020/05/21	11	26.45	3	27.00	27.00	8	2,353	0.34%
2020/05/20	2	26.35	3	26.02	26.55	-1	2,277	-0.04%
2020/05/19	1	25.20	0	0.00	25.30	1	2,233	0.04%
2020/05/18	0	0.00	4	25.15	25.05	-4	2,228	-0.18%
2020/05/15	2	25.45	2	25.50	25.25	0	2,223	0.00%
2020/05/14	6	26.03	5	25.45	25.45	1	2,213	0.05%
2020/05/13	1	26.10	0	0.00	26.15	1	2,197	0.05%
2020/05/12	4	26.13	0	0.00	26.15	4	2,187	0.18%
2020/05/11	2	26.38	0	0.00	26.15	2	2,182	0.09%
2020/05/08	2	26.30	4	26.60	26.15	-2	2,167	-0.09%
2020/05/07	1	26.30	4	26.56	26.40	-3	2,153	-0.14%
2020/05/06	8	26.07	23	26.29	25.85	-15	2,128	-0.70%
2020/05/05	2	26.65	1	26.65	26.65	1	2,072	0.05%
2020/05/04	7	27.07	4	26.85	26.75	3	2,049	0.15%
2020/04/30	6	26.73	110	26.60	26.70	-104	2,007	-5.18%	大賣/鉅額交易
2020/04/29	6	26.33	1	26.35	26.40	5	1,984	0.25%
2020/04/28	15	26.26	2	26.15	26.30	13	1,964	0.66%
2020/04/27	29	26.85	9	26.87	26.60	20	1,956	1.02%
2020/04/24	111	25.78	4	26.21	26.50	107	1,848	5.79%	大買/鉅額交易
2020/04/23	1	25.50	2	25.43	25.40	-1	1,696	-0.06%
2020/04/22	0	0.00	1	24.95	24.85	-1	1,624	-0.06%
2020/04/21	1	24.60	4	25.09	24.35	-3	1,610	-0.19%
2020/04/20	37	25.10	0	0.00	25.05	37	1,581	2.34%
2020/04/17	3	24.75	4	24.91	25.00	-1	1,512	-0.07%
2020/04/16	10	24.72	32	24.86	24.50	-22	1,465	-1.50%
2020/04/15	22	24.15	0	0.00	24.15	22	1,410	1.56%
2020/04/14	2	24.15	1	24.20	24.30	1	1,390	0.07%
2020/04/13	0	0.00	2	24.08	23.90	-2	1,360	-0.15%
2020/04/10	10	23.85	33	24.07	24.00	-23	1,353	-1.70%
2020/04/09	23	23.61	0	0.00	23.60	23	1,307	1.76%
2020/04/08	2	23.78	1	23.60	24.05	1	1,282	0.08%
2020/04/07	1	23.80	1	23.75	23.70	0	1,253	0.00%
2020/04/06	13	23.28	14	23.50	23.95	-1	1,182	-0.08%
2020/04/01	0	0.00	1	21.90	21.80	-1	1,093	-0.09%
2020/03/27	2	22.00	1	22.00	21.90	1	1,110	0.09%
2020/03/25	4	22.66	0	0.00	22.00	4	1,144	0.35%
2020/03/24	0	0.00	10	20.95	20.95	-10	1,099	-0.91%
2020/03/23	10	20.15	4	19.95	20.15	6	1,094	0.55%
2020/03/20	4	21.15	1	21.25	21.00	3	1,115	0.27%
2020/03/18	8	22.61	8	22.05	21.80	0	1,070	0.00%
2020/03/17	0	21.80	0	0.00	21.90	0	1,045	0.00%
2020/03/16	0	21.25	0	0.00	21.25	0	1,049	0.00%
2020/03/13	11	20.78	10	20.99	22.10	1	1,036	0.10%
2020/03/12	3	21.50	3	22.15	21.50	0	966	0.00%
2020/03/10	1	23.60	46	23.73	24.00	-45	925	-4.86%
2020/03/09	47	26.01	16	25.93	25.60	31	866	3.58%
2020/03/06	5	23.66	7	24.61	24.85	-2	701	-0.29%
2020/03/05	20	22.70	0	0.00	22.60	20	635	3.15%
2020/03/04	22	22.55	0	0.00	22.40	22	635	3.46%
2020/03/03	1	22.20	0	0.00	22.40	1	641	0.16%
2020/02/26	0	0.00	1	22.40	22.60	-1	623	-0.16%
2020/02/21	1	23.05	0	0.00	23.05	1	625	0.16%
2020/02/07	1	22.95	0	0.00	23.00	1	650	0.15%
2020/02/06	1	23.25	0	0.00	23.35	1	694	0.14%
2020/02/04	2	22.75	0	0.00	22.90	2	714	0.28%
2020/02/03	1	22.00	0	0.00	22.05	1	716	0.14%
2020/01/31	0.4	23.55	0	0.00	23.60	0.4	705	0.06%
2020/01/30	7	23.71	0	0.00	23.65	7	701	1.00%
2020/01/08	2	25.90	0	0.00	25.80	2	714	0.28%
2020/01/07	0	0.00	0.2	26.00	26.00	-0.2	726	-0.03%
2020/01/06	0	0.00	10	26.20	26.25	-10	726	-1.38%
2020/01/02	2	26.85	0	0.00	26.80	2	736	0.27%
2019/12/31	0	0.00	1	26.70	26.85	-1	743	-0.13%
2019/12/24	2	27.18	3	27.05	27.00	-1	777	-0.13%
2019/12/23	6	27.53	2	27.48	27.60	4	752	0.53%
2019/12/17	1	26.85	1	27.30	27.05	0	707	0.00%
2019/12/16	2	27.25	2	27.25	27.30	0	770	0.00%
2019/12/11	1	26.70	0	0.00	26.60	1	791	0.13%
2019/12/09	1	25.85	0	0.00	25.90	1	739	0.14%
2019/12/06	1	25.90	0	0.00	25.90	1	745	0.13%
2019/11/29	1	26.20	0	0.00	26.15	1	915	0.11%
2019/11/28	0	0.00	1	26.85	26.50	-1	923	-0.11%
2019/11/26	0	0.00	7	26.00	26.00	-7	1,071	-0.65%
2019/11/22	1	26.20	0	0.00	26.15	1	1,118	0.09%
2019/11/21	1	26.10	0	0.00	26.30	1	1,128	0.09%
2019/11/19	0	0.00	1	26.75	26.70	-1	1,146	-0.09%
2019/11/15	2	26.48	3	26.55	26.50	-1	1,230	-0.08%
2019/11/14	0	0.00	3	26.50	26.40	-3	1,272	-0.24%
2019/11/11	2	26.50	0	0.00	26.55	2	1,288	0.16%
2019/11/06	2	26.90	4	27.05	26.90	-2	1,318	-0.15%
2019/11/05	0	0.00	48	27.40	27.40	-48	1,321	-3.63%
2019/11/04	0	0.00	3	27.15	27.25	-3	1,280	-0.23%
2019/10/29	1	26.50	0	0.00	26.50	1	1,288	0.08%
2019/10/23	0	0.00	1	26.95	26.95	-1	1,519	-0.07%
2019/10/16	7	27.60	0	0.00	27.05	7	1,537	0.46%
2019/10/15	0	0.00	3	27.40	27.45	-3	1,503	-0.20%
2019/10/09	1	26.25	1	26.35	26.20	0	1,492	0.00%
2019/10/08	4	26.83	15	27.19	26.75	-11	1,488	-0.74%
2019/10/07	1	27.60	3	27.65	27.45	-2	1,476	-0.14%
2019/10/03	0	0.00	8	28.18	28.10	-8	1,463	-0.55%
2019/09/27	0	0.00	2	27.10	27.20	-2	1,445	-0.14%
2019/09/24	0	0.00	1	28.25	28.00	-1	1,447	-0.07%
2019/09/23	0	0.00	2	28.10	28.00	-2	1,439	-0.14%
2019/09/20	6	27.85	3	27.88	28.00	3	1,435	0.21%
2019/09/19	36	28.51	12	28.58	28.25	24	1,419	1.69%
2019/09/18	7	27.90	22	27.98	28.05	-15	1,348	-1.11%
2019/09/17	0	0.00	1	27.20	27.00	-1	1,299	-0.08%
2019/09/11	1	27.05	0	0.00	27.00	1	1,310	0.08%
2019/09/10	0	0.00	1	27.15	27.10	-1	1,306	-0.08%
2019/09/09	1	27.10	0	0.00	27.10	1	1,298	0.08%
2019/09/06	2	27.93	7	27.75	27.45	-5	1,283	-0.39%
2019/09/05	9	28.34	33	28.46	28.25	-24	1,242	-1.93%
2019/09/04	0	0.00	12	27.95	28.45	-12	1,178	-1.02%
2019/09/03	4	27.50	2	27.80	27.25	2	1,136	0.18%
2019/09/02	7	27.70	0.2	27.55	27.70	6.8	1,129	0.61%
2019/08/30	4	27.66	42	27.58	27.30	-38	1,123	-3.38%
2019/08/29	21	28.82	23	28.26	27.75	-2	1,113	-0.18%
2019/08/28	1	28.00	21	28.01	28.20	-20	972	-2.06%
2019/08/26	0	0.00	27	27.07	26.95	-27	925	-2.92%
2019/08/23	0	0.00	1	27.50	27.70	-1	914	-0.11%
2019/08/20	19	27.56	11	27.44	27.40	8	885	0.90%
2019/08/19	2	27.45	17	27.12	27.55	-15	814	-1.84%
2019/08/14	0	0.00	3	27.12	26.65	-3	774	-0.39%
2019/08/13	0	0.00	1	26.60	26.50	-1	765	-0.13%
2019/08/12	2	26.30	1	26.35	26.65	1	757	0.13%
2019/08/08	0	0.00	3	25.48	25.40	-3	763	-0.39%
2019/08/07	6	25.65	0	0.00	25.60	6	756	0.79%
2019/08/02	0	0.00	4	25.93	25.40	-4	746	-0.54%
2019/08/01	1	26.85	0	0.00	26.40	1	741	0.13%
2019/07/30	1	26.85	4	26.65	26.95	-3	736	-0.41%
2019/07/29	4	26.85	0	0.00	26.85	4	728	0.55%
2019/07/26	11	27.95	14	27.78	27.40	-3	736	-0.41%
2019/07/25	1	27.95	4	27.18	28.00	-3	620	-0.48%
2019/07/19	0	0.00	10	25.45	25.25	-10	602	-1.66%
2019/07/18	0	0.00	12	25.58	25.60	-12	714	-1.68%
2019/07/17	3	25.92	0	0.00	26.00	3	800	0.37%
2019/07/16	15	26.00	0	0.00	26.05	15	869	1.73%
2019/07/15	10	26.10	1	26.15	26.05	9	862	1.04%
2019/07/12	11	25.95	0	0.00	25.90	11	880	1.25%
2019/07/03	0	0.00	1	26.65	26.55	-1	989	-0.10%
2019/07/01	0	0.00	1	26.70	26.50	-1	973	-0.10%
2019/06/27	0	0.00	1	26.50	26.45	-1	971	-0.10%
2019/06/25	7	26.61	0	0.00	26.10	7	975	0.72%
2019/06/24	0	0.00	1	26.75	26.70	-1	953	-0.10%
2019/06/21	0	0.00	3	26.40	26.15	-3	938	-0.32%
2019/06/20	8	26.20	3	26.40	26.05	5	938	0.53%
2019/06/19	0	0.00	3	25.70	25.65	-3	925	-0.32%
2019/06/14	0	0.00	4	25.74	25.70	-4	929	-0.43%
2019/06/13	5	25.50	2	25.60	25.45	3	931	0.32%
2019/06/12	6	25.58	1	25.90	25.45	5	932	0.54%
2019/06/11	0	0.00	1	25.65	25.65	-1	931	-0.11%
2019/05/31	5	24.35	16	24.52	24.55	-11	906	-1.21%
2019/05/30	0	0.00	10	24.05	24.10	-10	915	-1.09%
2019/05/29	33	24.04	13	23.88	23.95	20	919	2.18%
2019/05/24	1	23.60	0	0.00	23.55	1	996	0.10%
2019/05/21	2	23.45	2	23.90	23.95	0	998	0.00%
2019/05/20	3	24.00	0	0.00	23.75	3	994	0.30%
2019/05/17	2	24.60	0	0.00	24.40	2	1,016	0.20%
2019/05/16	2	25.20	3	25.30	25.00	-1	1,028	-0.10%
2019/05/13	3	24.40	0	0.00	24.15	3	1,021	0.29%
2019/05/09	3	25.38	14	25.23	24.85	-11	1,023	-1.07%
2019/05/08	2	25.55	3	25.60	25.55	-1	1,016	-0.10%
2019/05/07	0	0.00	1	26.20	26.05	-1	1,015	-0.10%
2019/05/06	1	26.20	4	26.25	26.20	-3	1,019	-0.29%
2019/05/03	12	26.91	2	27.05	27.05	10	1,015	0.98%
2019/05/02	3	26.23	0	0.00	26.20	3	993	0.30%
2019/04/30	5	26.23	0	0.00	26.20	5	1,004	0.50%
2019/04/29	3	26.37	0	0.00	26.05	3	1,009	0.30%
2019/04/26	7	26.97	8	26.81	27.00	-1	977	-0.10%
2019/04/25	6	27.10	0	0.00	27.35	6	955	0.63%
2019/04/24	9	27.76	10	27.73	27.45	-1	931	-0.11%
2019/04/23	10	27.12	10.1	26.74	27.80	-0.1	812	-0.02%
2019/04/22	26	25.77	2	26.45	26.80	24	725	3.31%
2019/04/19	1	25.25	0	0.00	25.25	1	655	0.15%
2019/04/18	1	25.30	11.6	25.12	25.10	-10.6	655	-1.62%
2019/04/17	10	25.85	1	25.05	25.70	9	655	1.37%
2019/04/16	20	24.85	0	0.00	24.70	20	601	3.33%
2019/04/15	0	24.55	0	0.00	24.70	0	606	0.00%
2019/04/12	0	0.00	1	25.05	24.70	-1	608	-0.16%
2019/03/29	0	24.30	0	0.00	24.40	0	558	0.00%
2019/03/28	0	24.25	0	0.00	24.40	0	555	0.00%
2019/03/25	0.2	24.00	0	0.00	24.00	0.2	553	0.04%
2019/03/21	1	24.55	0	0.00	24.55	1	550	0.18%
2019/03/20	0	24.60	0	0.00	24.65	0	549	0.00%
2019/03/19	0	0.00	3	24.50	24.85	-3	549	-0.55%
2019/03/18	0.4	24.35	0	0.00	24.40	0.4	545	0.06%
2019/03/08	0	24.70	2	24.70	24.70	-2	681	-0.29%
2019/03/05	0	25.60	4	26.14	25.75	-4	716	-0.56%
2019/03/04	3	25.45	0	0.00	25.45	3	705	0.42%
2019/02/27	0	0.00	2	25.20	25.15	-2	710	-0.28%
2019/02/26	11	25.58	2	25.95	25.50	9	731	1.23%
2019/02/25	1	24.95	0	0.00	24.80	1	662	0.15%
2019/02/22	0.2	24.60	0	0.00	24.60	0.2	655	0.03%
2019/02/21	0.1	24.70	0	0.00	24.80	0.1	656	0.01%
2019/02/15	10	25.00	12	25.21	25.25	-2	636	-0.31%
2019/02/11	0	0.00	1	23.95	24.45	-1	599	-0.17%
2019/01/30	0	0.00	0.1	23.90	23.85	-0.1	587	-0.01%
2019/01/28	0	24.05	0	0.00	24.10	0	600	0.00%
2019/01/22	1	24.30	0	0.00	24.00	1	617	0.16%
2018/12/24	0.2	22.70	0	0.00	22.75	0.2	694	0.02%
2018/12/22	0	0.00	3	22.40	22.60	-3	698	-0.43%
2018/12/14	1	23.80	0	0.00	23.75	1	744	0.13%
2018/12/04	3	25.98	20	26.00	25.95	-17	1,008	-1.69%
2018/12/03	20	25.20	0	0.00	25.60	20	1,000	2.00%
2018/11/30	0.5	24.40	2.8	24.47	24.40	-2.3	980	-0.23%
2018/11/29	0	0.00	6	25.00	24.40	-6	983	-0.61%
2018/11/28	0	0.00	3	23.97	24.60	-3	955	-0.31%
2018/11/27	1	23.65	0	0.00	23.75	1	954	0.10%
2018/11/26	8.1	24.12	0	0.00	23.70	8.1	962	0.84%
2018/11/23	0	0.00	4	23.66	23.80	-4	1,028	-0.39%
2018/11/22	0	0.00	1	23.60	23.30	-1	1,038	-0.10%
2018/11/19	0.3	23.80	0	0.00	23.80	0.3	1,051	0.03%
2018/11/12	0	0.00	1	22.75	22.50	-1	1,203	-0.08%
2018/11/08	1	22.75	1	22.85	22.65	0	1,208	0.00%
2018/11/07	1.2	22.61	1	22.45	22.70	0.2	1,207	0.01%
2018/11/06	1	22.80	1	22.75	22.40	0	1,212	0.00%
2018/11/01	5	23.34	0	0.00	22.90	5	1,203	0.42%
2018/10/30	0.2	21.70	3	21.65	21.80	-2.9	1,169	-0.24%
2018/10/29	3	21.65	0	0.00	21.70	3	1,169	0.26%
2018/10/24	4	23.35	4	23.68	23.60	0	1,153	0.00%
2018/10/23	1	23.10	0	0.00	23.00	1	1,152	0.09%
2018/10/22	1	23.10	4.2	23.26	23.50	-3.2	1,151	-0.28%
2018/10/19	0.2	23.05	4	22.89	23.05	-3.9	1,152	-0.33%
2018/10/15	0	0.00	0.8	23.10	23.05	-0.8	1,179	-0.07%
2018/10/12	2	22.80	0	0.00	22.65	2	1,174	0.17%
2018/10/11	1	23.70	0	0.00	23.70	1	1,145	0.09%
2018/10/09	0	26.50	0	0.00	26.30	0	1,149	0.00%
2018/10/05	1	27.90	2	27.15	27.00	-1	1,158	-0.09%
2018/10/04	4	29.78	0	0.00	29.40	4	1,146	0.35%
2018/10/03	1	30.35	0	0.00	30.15	1	1,154	0.09%
2018/10/01	0.4	30.50	0	0.00	30.50	0.4	1,262	0.03%
2018/09/28	0	0.00	1	30.00	30.00	-1	1,278	-0.08%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/12	0	0.00	1	26.80	26.35	-1	1,288	-0.08%
2018/09/10	7.2	26.29	0	0.00	26.35	7.2	1,289	0.56%
2018/09/07	1	27.00	17	27.94	27.30	-16	1,307	-1.22%
2018/09/06	13	28.88	10	28.62	28.15	3	1,388	0.22%
2018/09/05	11	29.53	2	29.48	29.70	9	1,405	0.64%
2018/09/04	0	0.00	1	29.05	28.85	-1	1,423	-0.07%
2018/09/03	16.2	29.36	15	28.84	28.75	1.2	1,412	0.08%
2018/08/31	0	0.00	3	29.05	29.20	-3	1,386	-0.22%
2018/08/30	0	0.00	1	28.45	28.45	-1	1,365	-0.07%
2018/08/29	4.2	28.52	3	28.60	28.45	1.2	1,365	0.08%
2018/08/28	0	0.00	1	28.00	28.00	-1	1,318	-0.08%
2018/08/22	0	0.00	1	28.20	28.10	-1	1,350	-0.07%
2018/08/21	7	28.25	7	28.31	28.00	0	1,348	0.00%
2018/08/15	6	26.86	0	0.00	26.75	6	1,272	0.47%
2018/08/14	0.3	27.00	0	0.00	27.10	0.3	1,272	0.02%
2018/08/13	1	26.50	0	0.00	26.80	1	1,273	0.08%
2018/08/10	0.3	27.70	1	27.80	27.70	-0.8	1,261	-0.06%
2018/08/09	72	28.19	71	28.16	28.45	1	1,246	0.08%
2018/08/08	1	27.15	0	0.00	28.10	1	1,163	0.09%
2018/08/02	0	0.00	1	26.90	26.55	-1	1,154	-0.09%
2018/07/17	0	0.00	1	26.75	26.60	-1	1,207	-0.08%
2018/07/16	5	26.95	3	27.10	27.00	2	1,205	0.17%
2018/07/13	3	27.53	1	27.40	27.30	2	1,203	0.17%
2018/07/12	2	26.60	0	0.00	27.00	2	1,192	0.17%
2018/07/03	29	28.50	0	0.00	27.85	29	1,173	2.47%
2018/06/28	1	29.15	5	29.26	29.10	-4	1,139	-0.35%
2018/06/26	0	0.00	5	27.45	28.10	-5	1,044	-0.48%
2018/06/22	1	28.20	0	0.00	28.00	1	1,037	0.10%
2018/06/20	0	0.00	1	28.55	28.30	-1	1,051	-0.10%
2018/06/19	0	0.00	2	29.00	28.80	-2	1,081	-0.18%
2018/06/15	6	28.93	0	0.00	28.80	6	1,084	0.55%
2018/06/14	4	29.39	1	29.80	29.30	3	1,058	0.28%
2018/06/13	9	29.00	3	28.60	29.20	6	943	0.64%
2018/06/12	5	28.85	4	28.95	29.00	1	879	0.11%
2018/06/07	2	28.20	0	0.00	27.95	2	916	0.22%
2018/06/05	0	0.00	3	27.83	27.85	-3	887	-0.34%
2018/06/01	3	27.32	0	0.00	27.20	3	852	0.35%
2018/05/25	6	26.98	0	0.00	26.80	6	829	0.72%
2018/05/17	1	26.30	0	0.00	26.05	1	844	0.12%
2018/04/25	0	0.00	1	25.65	25.80	-1	1,186	-0.08%
2018/04/23	1	26.60	0	0.00	26.60	1	1,177	0.08%
2018/04/17	0	0.00	1	27.10	27.05	-1	1,224	-0.08%
2018/04/13	0	0.00	1	27.85	27.55	-1	1,231	-0.08%
2018/04/09	0	0.00	1	27.70	27.65	-1	1,431	-0.07%
2018/04/03	2	28.05	0	0.00	28.00	2	1,437	0.14%
2018/03/30	11	28.05	0	0.00	28.10	11	1,488	0.74%
2018/03/29	4	28.13	0	0.00	28.20	4	1,500	0.27%
2018/03/27	1	28.25	0	0.00	28.25	1	1,518	0.07%
2018/03/22	35	28.82	8	29.18	28.85	27	1,516	1.78%
2018/03/21	0	0.00	1	28.20	28.65	-1	1,489	-0.07%
2018/03/19	0	0.00	7	28.40	28.50	-7	1,545	-0.45%
2018/03/16	1	28.65	0	0.00	28.55	1	1,597	0.06%
2018/03/15	0	0.00	1	29.20	28.85	-1	1,644	-0.06%
2018/03/14	8	28.16	0	0.00	28.00	8	1,604	0.50%
2018/03/13	0	0.00	1	27.80	28.15	-1	1,611	-0.06%
2018/03/09	2	27.40	0	0.00	27.30	2	1,623	0.12%
2018/03/07	1	27.00	0	0.00	26.95	1	1,676	0.06%
2018/02/06	4	27.24	0	0.00	26.60	4	2,536	0.16%
2018/02/05	0	0.00	11	28.85	29.30	-11	2,524	-0.44%
2018/02/02	1	30.10	17	29.83	29.85	-16	2,543	-0.63%
2018/02/01	2	30.50	0	0.00	30.20	2	2,642	0.08%
2018/01/31	0	0.00	2	30.30	30.30	-2	2,671	-0.07%
2018/01/30	23	30.55	14	30.29	30.40	9	2,715	0.33%
2018/01/26	14	30.05	0	0.00	29.90	14	2,890	0.48%
2018/01/19	0	0.00	4	30.73	30.75	-4	3,256	-0.12%
2018/01/18	21	30.05	0	0.00	29.95	21	3,290	0.64%
2018/01/16	1	30.25	0	0.00	30.25	1	3,889	0.03%
2018/01/15	2	30.30	3	30.82	30.25	-1	3,975	-0.03%
2018/01/05	1	31.20	11	30.85	30.85	-10	5,331	-0.19%
2018/01/04	10	31.05	0	0.00	31.30	10	5,379	0.19%
2018/01/03	2	31.00	6	30.80	30.95	-4	5,347	-0.07%