京元電子 (2449)-國泰-高雄券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(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

京元電子 (2449)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	26.7	128.98	23.2	129.41	130.00	3.5	21,492	0.02%
2024/11/21	6.3	126.09	4.1	126.38	126.50	2.1	21,304	0.01%
2024/11/20	36.5	125.91	38	126.15	126.50	-1.5	21,329	-0.01%
2024/11/19	21.1	126.24	23.2	126.82	127.00	-2.1	21,301	-0.01%
2024/11/18	15.5	121.21	5.4	121.82	121.50	10.1	21,316	0.05%
2024/11/15	21.7	124.03	9.6	124.06	124.00	12.1	21,285	0.06%
2024/11/14	36.3	126.10	15.6	126.20	126.00	20.7	21,602	0.10%
2024/11/13	21.9	129.37	6.4	128.54	128.50	15.6	21,565	0.07%
2024/11/12	27.7	130.98	20.4	131.46	130.00	7.3	22,011	0.03%
2024/11/11	53.4	132.79	30.1	132.53	133.50	23.3	22,037	0.11%
2024/11/08	15.8	139.90	30.4	139.86	139.50	-14.7	22,318	-0.07%
2024/11/07	59.2	139.73	45.8	140.15	139.00	13.4	22,532	0.06%
2024/11/06	30.6	137.03	55.8	135.99	137.00	-25.2	22,369	-0.11%
2024/11/05	9.1	130.22	11.2	130.45	130.00	-2.1	22,456	-0.01%
2024/11/04	8.7	127.64	21.2	127.61	128.50	-12.5	22,804	-0.05%
2024/11/01	16	126.00	20	125.35	127.50	-4	23,150	-0.02%
2024/10/30	26.8	124.75	19	125.34	125.50	7.8	23,449	0.03%
2024/10/29	20.1	125.88	16.2	125.95	125.50	3.9	23,768	0.02%
2024/10/28	12.1	129.87	10.8	129.55	128.50	1.3	23,766	0.01%
2024/10/25	12.3	130.60	13.5	130.73	130.50	-1.2	23,849	-0.01%
2024/10/24	30.3	131.31	24.2	132.05	130.00	6	23,944	0.03%
2024/10/23	32.6	135.68	39.5	135.97	134.50	-6.9	24,098	-0.03%
2024/10/22	59.5	134.43	111.2	135.11	136.00	-51.7	24,110	-0.21%	大賣/
2024/10/21	31.7	131.35	80.8	130.89	131.00	-49.1	24,029	-0.20%
2024/10/18	138.4	129.77	54.4	128.21	127.50	84	23,928	0.35%	大買/
2024/10/17	53.8	134.77	55.6	134.95	134.50	-1.8	23,727	-0.01%
2024/10/16	181.2	134.41	240.6	132.83	133.50	-59.4	23,804	-0.25%	大買/大賣/
2024/10/15	30.6	128.24	48.6	128.03	128.00	-17.9	23,553	-0.08%
2024/10/14	33.7	125.83	50.8	126.38	128.00	-17.1	23,551	-0.07%
2024/10/11	163.3	126.25	85.9	125.24	125.50	77.4	23,615	0.33%	大買/
2024/10/09	36.7	120.56	134.3	121.46	124.50	-97.6	22,948	-0.43%	大賣/
2024/10/08	5.8	111.26	14.3	112.09	113.50	-8.5	22,355	-0.04%
2024/10/07	15.3	112.16	13.8	112.09	111.50	1.6	23,578	0.01%
2024/10/04	41.7	108.05	8	108.13	108.50	33.7	24,053	0.14%
2024/10/01	14.3	113.03	4.2	112.12	112.00	10.2	24,066	0.04%
2024/09/30	15.1	114.39	7.4	114.27	112.50	7.8	24,402	0.03%
2024/09/27	47.6	117.29	65.7	117.55	117.50	-18.2	24,771	-0.07%
2024/09/26	41.1	113.84	38.1	113.71	112.50	3	25,175	0.01%
2024/09/25	59.5	113.14	64.6	113.30	112.50	-5.1	25,341	-0.02%
2024/09/24	12.1	106.70	11.6	106.74	107.00	0.5	25,171	0.00%
2024/09/23	32.8	107.86	4	108.01	107.00	28.8	25,309	0.11%
2024/09/20	25.4	113.20	16	112.56	110.00	9.4	25,970	0.04%
2024/09/19	11.5	110.90	7	110.93	110.50	4.5	26,277	0.02%
2024/09/18	17.4	111.34	6.1	111.59	110.00	11.3	27,390	0.04%
2024/09/16	5.2	115.20	1.7	114.92	114.50	3.5	27,812	0.01%
2024/09/13	7.3	116.18	7.5	115.47	115.00	-0.2	28,501	0.00%
2024/09/12	9.3	116.80	15.1	117.60	118.00	-5.9	29,275	-0.02%
2024/09/11	6.2	111.84	11	112.09	112.50	-4.8	29,669	-0.02%
2024/09/10	13.5	111.74	7.1	111.12	110.50	6.4	30,480	0.02%
2024/09/09	5.1	111.42	12.5	111.28	113.00	-7.4	30,984	-0.02%
2024/09/06	7.8	111.14	3.6	111.01	111.50	4.2	31,500	0.01%
2024/09/05	8.2	115.25	7.5	114.77	112.00	0.7	31,529	0.00%
2024/09/04	30.5	116.12	34.4	114.39	114.50	-3.8	31,704	-0.01%
2024/09/03	12.8	118.34	3.3	117.88	118.00	9.5	31,520	0.03%
2024/09/02	5	121.70	20.7	122.11	121.00	-15.7	31,502	-0.05%
2024/08/30	4.4	120.49	7	120.79	121.00	-2.6	31,653	-0.01%
2024/08/29	8.1	118.45	8.6	119.87	120.50	-0.5	31,814	0.00%
2024/08/28	23	121.17	20	121.68	120.50	3	31,998	0.01%
2024/08/27	5.6	119.42	13	119.46	119.50	-7.4	32,160	-0.02%
2024/08/26	28.4	122.79	23	121.13	121.00	5.4	32,198	0.02%
2024/08/23	5.3	122.05	29.8	122.45	123.00	-24.5	32,211	-0.08%
2024/08/22	8	120.25	9	120.22	120.00	-1	32,191	0.00%
2024/08/21	6.7	119.41	13.4	119.58	120.00	-6.6	32,225	-0.02%
2024/08/20	25.4	122.53	28	122.43	122.00	-2.6	32,103	-0.01%
2024/08/19	9.7	122.11	14.2	122.52	123.50	-4.5	32,090	-0.01%
2024/08/16	65.2	123.53	53.5	123.80	122.00	11.7	32,100	0.04%
2024/08/15	41.1	120.57	44.4	119.95	119.00	-3.2	31,787	-0.01%
2024/08/14	50.4	119.63	77.9	120.17	119.50	-27.4	31,898	-0.09%
2024/08/13	50.9	117.22	30.3	116.26	117.00	20.7	31,591	0.07%
2024/08/12	93.2	116.13	108.3	117.14	118.50	-15.1	31,497	-0.05%	大賣/
2024/08/09	41	111.02	76.4	112.04	113.50	-35.4	30,676	-0.12%
2024/08/08	44.2	103.16	41.3	102.15	103.50	2.9	30,286	0.01%
2024/08/07	80.3	101.73	74.6	104.18	102.50	5.7	30,096	0.02%
2024/08/06	59.5	94.87	41.8	94.85	97.40	17.8	29,583	0.06%
2024/08/05	35.7	94.15	16.7	94.26	93.70	18.9	29,407	0.06%
2024/08/02	31	105.33	18	104.53	103.50	13	29,111	0.04%
2024/08/01	30.4	112.88	33.1	112.47	113.00	-2.6	29,055	-0.01%
2024/07/31	12.2	105.52	13	106.20	105.00	-0.8	29,347	0.00%
2024/07/30	10.1	105.20	17.2	105.68	106.50	-7.1	29,260	-0.02%
2024/07/29	30.2	108.27	20	108.13	105.50	10.2	29,156	0.04%
2024/07/26	32.3	107.95	23.6	109.31	108.50	8.7	29,181	0.03%
2024/07/23	45	112.92	19	112.55	112.50	26	29,559	0.09%
2024/07/22	46.3	114.61	37.8	112.98	112.00	8.5	29,391	0.03%
2024/07/19	30.5	121.27	31.6	121.02	119.50	-1.1	29,053	0.00%
2024/07/18	60.5	119.59	46.8	118.97	119.00	13.7	29,038	0.05%
2024/07/17	36.2	125.68	23.3	125.64	127.50	13	28,590	0.05%
2024/07/16	43.8	128.40	55.8	129.01	129.00	-12.1	28,137	-0.04%
2024/07/15	41.2	128.25	21.1	128.50	128.50	20.1	27,632	0.07%
2024/07/12	35.8	126.01	28.9	126.18	127.50	6.9	27,348	0.03%
2024/07/11	47.5	133.74	37	133.20	131.00	10.4	27,105	0.04%
2024/07/10	59.3	134.30	48.6	134.76	135.00	10.7	26,856	0.04%
2024/07/09	189.8	135.10	137.8	134.38	131.50	52	26,450	0.20%	大買/大賣/
2024/07/08	23.5	126.54	45.7	128.42	133.00	-22.2	25,214	-0.09%
2024/07/05	17.9	119.30	19	119.92	121.00	-1.1	24,682	0.00%
2024/07/04	35.5	119.27	29	119.55	119.50	6.5	24,640	0.03%
2024/07/03	32.4	115.82	63.3	115.76	117.50	-31	24,241	-0.13%
2024/07/02	98.5	110.28	51.4	110.53	111.50	47.1	23,730	0.20%
2024/07/01	23.5	116.67	26.4	117.19	116.50	-2.9	22,990	-0.01%
2024/06/28	20.1	119.10	25.4	119.56	119.00	-5.3	22,664	-0.02%
2024/06/27	25.3	118.06	46.1	118.93	120.00	-20.8	22,361	-0.09%
2024/06/26	92.8	119.45	91.3	118.98	118.00	1.5	22,118	0.01%
2024/06/25	46.1	114.16	53	114.67	117.50	-6.9	21,309	-0.03%
2024/06/24	120.3	118.11	161.8	119.20	115.00	-41.4	20,751	-0.20%	大買/大賣/
2024/06/21	30.5	110.48	42.1	111.29	112.00	-11.6	19,693	-0.06%
2024/06/20	56.8	111.46	71.1	111.91	112.00	-14.4	19,794	-0.07%
2024/06/19	64.1	108.44	117.1	107.74	109.00	-53.1	19,337	-0.27%	大賣/
2024/06/18	52.1	103.39	79.1	103.20	104.50	-27	18,939	-0.14%
2024/06/17	61.3	100.67	95	100.74	99.50	-33.7	18,580	-0.18%
2024/06/14	58.9	96.08	47.3	95.89	95.90	11.6	18,328	0.06%
2024/06/13	52.6	92.10	88.1	93.68	94.70	-35.5	17,934	-0.20%
2024/06/12	12.1	87.70	13	87.61	87.70	-1	17,509	-0.01%
2024/06/11	6.7	86.48	8	86.60	87.40	-1.3	17,698	-0.01%
2024/06/07	8.4	89.14	11.6	89.31	88.90	-3.2	17,572	-0.02%
2024/06/06	3.5	89.22	16.7	89.77	89.40	-13.2	17,745	-0.07%
2024/06/05	19.2	89.70	24	90.41	89.20	-4.8	18,738	-0.03%
2024/06/04	45.6	91.51	25	91.92	90.60	20.6	19,415	0.11%
2024/06/03	41.7	91.14	33.1	90.80	90.70	8.5	19,755	0.04%
2024/05/31	29.7	89.28	5	90.02	88.20	24.7	19,805	0.12%
2024/05/30	7	90.41	14.6	90.81	90.40	-7.6	19,828	-0.04%
2024/05/29	22.2	91.02	28.6	91.19	90.70	-6.4	19,833	-0.03%
2024/05/28	14.5	90.65	1	90.21	90.00	13.5	19,755	0.07%
2024/05/27	14.1	90.37	16.2	90.56	90.90	-2.1	19,798	-0.01%
2024/05/24	2.8	88.21	5.6	88.28	88.40	-2.9	20,027	-0.01%
2024/05/23	16.2	89.81	75.1	88.68	88.20	-58.9	20,819	-0.28%
2024/05/22	23.2	90.17	10.3	89.92	90.20	12.8	21,063	0.06%
2024/05/21	10.1	90.28	15.2	90.41	90.40	-5	20,931	-0.02%
2024/05/20	53	90.23	23.7	90.32	88.90	29.3	20,882	0.14%
2024/05/17	23	88.23	15.6	88.70	88.80	7.4	20,657	0.04%
2024/05/16	29.2	86.49	35	86.71	86.80	-5.7	20,698	-0.03%
2024/05/15	14	85.03	1.1	85.86	84.50	12.9	20,824	0.06%
2024/05/14	6.6	84.91	11	85.38	85.30	-4.4	20,731	-0.02%
2024/05/13	39.2	85.49	14	85.16	85.40	25.2	20,670	0.12%
2024/05/10	15.3	85.33	58	85.93	86.00	-42.7	20,553	-0.21%
2024/05/09	70	85.81	7	85.86	85.00	63	20,393	0.31%
2024/05/08	18.2	87.11	12.3	87.30	87.60	5.9	20,163	0.03%
2024/05/07	26.6	87.39	30	87.28	87.50	-3.4	20,025	-0.02%
2024/05/06	151.2	86.25	142.2	86.69	87.00	9.1	19,753	0.05%	大買/大賣/
2024/05/03	13	95.08	7	95.31	93.50	6	18,959	0.03%
2024/05/02	10.4	93.89	12.2	94.09	94.90	-1.8	18,925	-0.01%
2024/04/30	109.8	97.14	45	96.99	95.80	64.8	18,911	0.34%	大買/
2024/04/29	105.6	101.59	45.5	102.59	98.90	60.1	18,841	0.32%	大買/
2024/04/25	4.3	94.01	5.1	94.49	95.50	-0.7	18,334	0.00%
2024/04/24	17.4	95.40	9.9	96.16	96.10	7.5	18,466	0.04%
2024/04/23	30.7	92.34	20.4	92.24	92.30	10.3	18,491	0.06%
2024/04/22	12.1	97.11	8.5	97.52	96.00	3.6	18,322	0.02%
2024/04/19	8.4	98.72	3.7	100.26	99.00	4.7	18,359	0.03%
2024/04/18	2	101.76	1	102.00	102.00	1	18,642	0.01%
2024/04/17	8	102.50	12	102.96	102.50	-4	19,002	-0.02%
2024/04/16	18.5	100.00	17.2	99.92	99.70	1.3	18,977	0.01%
2024/04/15	13	105.19	13.4	105.65	104.50	-0.4	18,757	0.00%
2024/04/12	7.1	107.22	10.1	107.85	107.00	-3	18,752	-0.02%
2024/04/11	14	104.39	9.3	104.80	106.00	4.7	18,679	0.03%
2024/04/10	5	106.80	7.1	106.86	106.00	-2.1	18,704	-0.01%
2024/04/09	9.6	105.82	9.2	107.01	106.50	0.4	18,632	0.00%
2024/04/08	12.6	106.52	5	108.90	106.50	7.6	18,549	0.04%
2024/04/03	19.4	107.26	14	107.00	106.50	5.4	18,464	0.03%
2024/04/02	17.1	105.27	22.6	106.79	107.00	-5.5	18,465	-0.03%
2024/04/01	9.5	103.82	9.1	103.62	103.00	0.5	18,429	0.00%
2024/03/29	1.2	105.08	1	105.50	105.50	0.2	18,408	0.00%
2024/03/28	8.3	106.01	12.2	106.79	106.00	-3.9	18,439	-0.02%
2024/03/27	25.6	106.26	13.1	106.85	106.00	12.6	18,424	0.07%
2024/03/26	13	106.58	5	106.70	105.50	7.9	18,444	0.04%
2024/03/25	30.9	110.40	23.3	109.88	108.50	7.5	18,375	0.04%
2024/03/22	66.4	112.00	96	113.45	109.50	-29.6	18,301	-0.16%
2024/03/21	27.7	107.15	26	107.81	108.50	1.7	17,838	0.01%
2024/03/20	88.7	110.39	58.9	110.24	107.50	29.9	17,869	0.17%
2024/03/19	21.5	109.32	27.4	109.79	109.00	-5.9	17,930	-0.03%
2024/03/18	53.6	109.85	45	110.31	111.00	8.6	17,904	0.05%
2024/03/15	15.1	105.47	17	106.65	107.50	-1.9	17,491	-0.01%
2024/03/14	14.3	105.25	6.6	105.00	104.50	7.7	17,355	0.04%
2024/03/13	33.5	107.99	34.5	107.86	108.50	-1.1	17,333	-0.01%
2024/03/12	17.1	109.00	14	109.46	109.50	3.1	17,126	0.02%
2024/03/11	34.4	108.39	16.2	108.51	108.00	18.2	17,118	0.11%
2024/03/08	186.5	117.11	125	113.18	111.00	61.4	16,932	0.36%	大買/大賣/
2024/03/07	77.7	112.07	95.6	113.30	116.50	-17.9	15,908	-0.11%
2024/03/06	43.6	100.69	71.3	102.30	106.00	-27.7	15,100	-0.18%
2024/03/05	70.4	95.93	81.1	96.44	97.40	-10.7	14,648	-0.07%
2024/03/04	27.9	94.21	27.3	94.29	96.00	0.6	14,373	0.00%
2024/03/01	14.1	90.96	19.2	90.92	89.50	-5.1	14,081	-0.04%
2024/02/29	9.3	88.95	10	88.97	88.80	-0.7	13,941	-0.01%
2024/02/27	18.2	89.80	25.1	89.50	89.50	-6.9	13,798	-0.05%
2024/02/26	40.5	90.59	18.1	90.70	89.50	22.4	13,672	0.16%
2024/02/23	125.2	97.07	114.6	96.83	94.80	10.6	13,380	0.08%	大買/大賣/
2024/02/22	18.2	90.59	29.8	91.19	93.50	-11.6	12,613	-0.09%
2024/02/21	6.1	87.35	2.1	87.52	87.50	4	12,220	0.03%
2024/02/20	7.1	87.12	11.3	86.80	87.50	-4.2	12,236	-0.03%
2024/02/19	17.1	88.61	23	88.31	87.70	-5.9	12,184	-0.05%
2024/02/16	49.3	89.47	58.5	89.60	90.00	-9.2	12,467	-0.07%
2024/02/15	22.8	85.20	25.2	85.25	85.40	-2.4	12,308	-0.02%
2024/02/05	1	82.30	2	82.35	82.20	-1	12,360	-0.01%
2024/02/02	7	81.99	9.8	82.02	82.20	-2.8	12,331	-0.02%
2024/02/01	13.1	82.83	8	83.15	82.70	5.1	12,397	0.04%
2024/01/31	1.1	83.73	6.1	84.29	84.00	-5	12,471	-0.04%
2024/01/30	7	83.81	20.8	83.99	84.00	-13.8	12,544	-0.11%
2024/01/29	3.1	82.82	9.2	83.38	83.80	-6	12,818	-0.05%
2024/01/26	18	82.10	22	82.51	82.90	-4	12,935	-0.03%
2024/01/25	10.1	82.59	64.3	83.18	82.20	-54.2	12,996	-0.42%
2024/01/24	18.1	82.09	21.1	82.43	82.10	-3	13,011	-0.02%
2024/01/23	22.3	83.12	8	83.25	82.10	14.3	13,118	0.11%
2024/01/22	14.1	83.16	47.3	83.31	84.10	-33.2	13,105	-0.25%
2024/01/19	28.1	81.33	29.5	81.58	81.30	-1.4	13,040	-0.01%
2024/01/18	31.2	79.83	87.2	79.86	79.70	-56	13,054	-0.43%
2024/01/17	65.4	78.60	76	78.42	77.20	-10.6	12,876	-0.08%
2024/01/16	24.4	78.19	29.1	78.55	78.60	-4.6	12,943	-0.04%
2024/01/15	22.3	76.58	21	77.12	77.70	1.3	13,031	0.01%
2024/01/12	117.2	76.02	61	75.73	75.60	56.2	13,705	0.41%	大買/
2024/01/11	79.5	78.78	19	78.59	78.00	60.5	13,452	0.45%
2024/01/10	6.3	81.31	49	81.09	81.80	-42.7	13,327	-0.32%
2024/01/09	18	82.37	21.5	82.30	82.10	-3.5	13,594	-0.03%
2024/01/08	19.7	81.76	52	81.78	81.60	-32.3	13,718	-0.24%
2024/01/05	5	82.96	3	83.07	82.90	2	13,813	0.01%
2024/01/04	38.5	82.23	21	82.09	83.10	17.5	13,979	0.13%
2024/01/03	35.2	83.36	3.2	83.43	83.50	32	14,150	0.23%
2024/01/02	6	85.02	3.1	84.96	84.00	2.9	14,185	0.02%
2023/12/29	25	84.90	7	85.21	84.90	18	14,190	0.13%
2023/12/28	71	85.43	16.2	85.82	84.90	54.9	14,308	0.38%
2023/12/27	42.2	85.32	20.6	85.05	85.70	21.6	14,290	0.15%
2023/12/26	9	83.76	2	83.75	83.60	7	14,317	0.05%
2023/12/25	20.1	83.08	18	83.36	83.50	2.1	14,444	0.01%
2023/12/22	15.2	83.43	7	83.79	83.60	8.1	14,493	0.06%
2023/12/21	12.2	83.69	3	83.73	83.40	9.2	14,491	0.06%
2023/12/20	10	85.62	15	85.57	85.40	-5	14,549	-0.03%
2023/12/19	20.2	85.72	13	86.30	84.20	7.2	14,821	0.05%
2023/12/18	23.5	86.48	16.1	86.09	85.40	7.4	15,115	0.05%
2023/12/15	47	91.95	40.1	90.82	89.00	6.9	15,566	0.04%
2023/12/14	78.6	93.95	73.5	94.19	93.50	5.1	15,614	0.03%
2023/12/13	16.4	87.92	27.5	87.81	89.50	-11.1	15,275	-0.07%
2023/12/12	7.1	85.53	15.1	85.44	85.90	-8	15,422	-0.05%
2023/12/11	8.1	82.66	5	83.08	83.20	3.1	15,458	0.02%
2023/12/08	17.5	84.18	11	83.89	83.30	6.5	15,508	0.04%
2023/12/07	19	85.48	14	85.77	85.50	5	15,469	0.03%
2023/12/06	11	85.40	29.2	85.09	86.50	-18.2	15,536	-0.12%
2023/12/05	4.1	83.54	12	83.62	83.10	-7.9	15,445	-0.05%
2023/12/04	3	83.74	15	84.05	84.20	-12	15,595	-0.08%
2023/12/01	11	82.04	8	82.51	82.80	3	15,713	0.02%
2023/11/30	11	82.12	17	82.50	82.80	-6	15,863	-0.04%
2023/11/29	8	81.91	4.4	82.10	81.40	3.6	15,901	0.02%
2023/11/28	5.2	82.16	16	82.47	83.00	-10.8	15,941	-0.07%
2023/11/27	8.3	81.18	13	81.50	80.80	-4.7	16,119	-0.03%
2023/11/24	7	81.63	4	81.50	81.50	3	16,501	0.02%
2023/11/23	6.2	82.04	27	82.56	82.10	-20.8	16,815	-0.12%
2023/11/22	10.1	81.98	8.3	81.58	81.60	1.8	17,409	0.01%
2023/11/21	16.1	83.36	13	83.44	82.70	3.1	18,374	0.02%
2023/11/20	22	83.25	18.2	83.27	83.10	3.8	19,793	0.02%
2023/11/17	1.1	85.10	4.1	85.05	85.10	-3	21,120	-0.01%
2023/11/16	10	83.84	15.1	84.11	84.20	-5.1	21,866	-0.02%
2023/11/15	139.1	85.85	96.1	85.43	83.80	43	21,919	0.20%	大買/
2023/11/14	54.4	88.33	43.1	87.99	88.00	11.3	21,631	0.05%
2023/11/13	29.9	86.38	89.4	85.91	86.70	-59.5	21,514	-0.28%
2023/11/10	16	82.43	6	82.23	81.90	10	21,272	0.05%
2023/11/09	20.1	83.60	32.1	83.74	83.80	-12	21,402	-0.06%
2023/11/08	21	83.00	16.3	83.48	83.30	4.7	21,354	0.02%
2023/11/07	19	82.64	14.2	82.81	82.70	4.8	21,273	0.02%
2023/11/06	26.3	82.99	32.1	83.50	83.40	-5.7	21,321	-0.03%
2023/11/03	12.4	80.51	8.1	80.15	80.70	4.2	21,127	0.02%
2023/11/02	9.2	78.93	16.1	79.03	79.70	-7	21,266	-0.03%
2023/11/01	9	76.66	7	76.30	76.40	2	21,543	0.01%
2023/10/31	28.1	77.89	22	76.89	76.30	6.1	21,610	0.03%
2023/10/30	3	78.30	7.1	78.56	79.50	-4	21,667	-0.02%
2023/10/27	33.1	78.29	25.6	77.60	77.40	7.5	21,895	0.03%
2023/10/26	36.1	79.36	26	79.56	79.60	10	21,955	0.05%
2023/10/25	27.5	82.78	20.6	82.51	82.00	6.9	21,828	0.03%
2023/10/24	53.7	83.49	48	83.69	83.10	5.7	21,873	0.03%
2023/10/23	65.8	84.42	42	83.72	82.70	23.8	21,761	0.11%
2023/10/20	102.2	85.55	110.8	85.79	86.30	-8.6	21,715	-0.04%	大買/大賣/
2023/10/19	32	83.80	50.5	83.59	84.90	-18.5	21,159	-0.09%
2023/10/18	44.7	81.52	38.6	81.54	81.50	6.1	21,065	0.03%
2023/10/17	55.6	83.51	55.5	83.81	82.80	0	20,917	0.00%
2023/10/16	52.6	81.44	52.2	81.78	81.80	0.4	20,873	0.00%
2023/10/13	39.6	82.65	33.2	81.59	83.10	6.4	21,495	0.03%
2023/10/12	54.4	80.33	79.9	80.87	81.00	-25.5	22,051	-0.12%
2023/10/11	26	79.92	50.4	79.63	80.20	-24.4	22,115	-0.11%
2023/10/06	27	78.39	30	78.07	77.70	-3	22,640	-0.01%
2023/10/05	16	78.11	33	77.92	78.50	-17	23,044	-0.07%
2023/10/04	26.9	76.78	13.1	76.73	76.70	13.8	23,162	0.06%
2023/10/03	23.6	78.61	22.2	78.42	78.10	1.4	23,147	0.01%
2023/10/02	16.6	78.29	24.4	78.17	78.80	-7.9	23,387	-0.03%
2023/09/28	43.5	76.89	57	76.44	76.00	-13.5	23,479	-0.06%
2023/09/27	35	76.77	32	77.18	77.60	3	23,476	0.01%
2023/09/26	27	77.60	32.1	77.34	77.10	-5.1	23,741	-0.02%
2023/09/25	28.1	78.24	31	78.08	77.60	-2.9	23,932	-0.01%
2023/09/22	62.1	76.50	69	76.72	77.50	-6.9	23,834	-0.03%
2023/09/21	103.4	74.12	114.6	74.03	74.60	-11.1	23,640	-0.05%	大買/大賣/
2023/09/20	164.1	80.39	86	78.63	76.80	78.1	23,288	0.34%	大買/
2023/09/19	61	81.35	56	81.32	81.00	5	22,863	0.02%
2023/09/18	39.2	79.56	27	79.83	79.60	12.2	22,663	0.05%
2023/09/15	42	79.86	46.9	80.04	80.90	-4.9	22,578	-0.02%
2023/09/14	22.1	77.71	18.5	78.06	78.00	3.6	22,160	0.02%
2023/09/13	46.5	76.78	38	76.88	76.80	8.5	21,988	0.04%
2023/09/12	16.5	77.02	22	77.92	78.10	-5.5	22,134	-0.02%
2023/09/11	28.3	77.73	37	77.21	76.90	-8.7	22,150	-0.04%
2023/09/08	14.1	78.73	8	78.58	79.00	6.1	22,392	0.03%
2023/09/07	45.2	79.43	52.3	79.39	78.90	-7.1	22,961	-0.03%
2023/09/06	42.1	79.10	45.3	78.99	79.80	-3.2	22,835	-0.01%
2023/09/05	37.3	76.97	54	77.53	78.20	-16.7	22,768	-0.07%
2023/09/04	26	77.05	24	77.23	77.90	2	22,703	0.01%
2023/09/01	22.2	75.98	23.2	76.26	75.80	-1	22,643	0.00%
2023/08/31	40.1	76.93	22.5	77.14	76.80	17.7	22,620	0.08%
2023/08/30	44.1	77.50	66.3	77.66	77.20	-22.2	22,525	-0.10%
2023/08/29	62.7	75.03	77.1	75.32	75.10	-14.4	22,336	-0.06%
2023/08/28	89	77.13	79.5	76.66	75.40	9.6	22,158	0.04%
2023/08/25	192.2	80.36	187	80.26	79.50	5.2	21,702	0.02%	大買/大賣/
2023/08/24	285.7	79.38	269	77.93	78.50	16.6	20,917	0.08%	大買/大賣/
2023/08/23	162.1	72.71	213.4	73.59	76.00	-51.4	19,945	-0.26%	大買/大賣/
2023/08/22	88.8	67.76	86.5	68.03	69.10	2.3	19,126	0.01%
2023/08/21	13	63.89	18.6	63.82	64.30	-5.6	18,387	-0.03%
2023/08/18	24	62.69	11.4	62.27	62.00	12.6	18,314	0.07%
2023/08/17	29	64.18	21	64.58	64.90	8	18,163	0.04%
2023/08/16	14	64.53	25.8	64.48	65.00	-11.8	18,000	-0.07%
2023/08/15	18.4	63.67	54.2	63.36	63.80	-35.8	17,878	-0.20%
2023/08/14	4	61.43	2	61.65	61.50	2	17,739	0.01%
2023/08/11	1.1	62.28	10	62.04	62.10	-8.9	17,691	-0.05%
2023/08/10	13.1	62.31	16.3	62.14	61.10	-3.2	17,648	-0.02%
2023/08/09	13.5	64.98	14	64.85	64.50	-0.5	17,482	0.00%
2023/08/08	13.3	64.78	15.4	64.76	65.30	-2.1	17,322	-0.01%
2023/08/07	10	63.98	29.8	63.45	64.70	-19.8	17,058	-0.12%
2023/08/04	16.1	59.72	12.2	59.52	60.40	4	16,655	0.02%
2023/08/02	6.1	61.02	7	60.79	60.70	-0.9	16,548	-0.01%
2023/08/01	10.2	60.79	18.8	61.10	61.60	-8.6	16,412	-0.05%
2023/07/31	38.1	63.51	5	63.34	63.00	33.1	16,060	0.21%
2023/07/28	44.1	62.94	83.8	63.53	64.00	-39.7	15,798	-0.25%
2023/07/27	19.8	62.34	6	62.93	62.50	13.8	15,633	0.09%
2023/07/26	36.5	62.79	10.7	62.96	62.30	25.8	15,534	0.17%
2023/07/25	40.4	63.63	9	63.81	63.00	31.4	15,476	0.20%
2023/07/24	21.1	65.54	19.3	65.16	64.80	1.8	15,306	0.01%
2023/07/21	4.7	63.71	22.6	63.82	64.70	-18	15,096	-0.12%
2023/07/20	21.3	63.08	6	63.12	63.40	15.3	15,003	0.10%
2023/07/19	24.2	64.48	62.2	64.58	63.90	-38	14,952	-0.25%
2023/07/18	123.2	65.03	64.9	64.63	63.60	58.3	14,739	0.40%	大買/
2023/07/17	48.4	64.60	70.3	64.76	65.80	-21.9	13,989	-0.16%
2023/07/14	57.7	59.73	48.5	59.52	60.10	9.2	13,234	0.07%
2023/07/13	128.9	60.88	103.3	61.07	60.30	25.7	13,086	0.20%	大買/大賣/
2023/07/12	36.1	61.89	57.5	61.65	62.20	-21.4	12,423	-0.17%
2023/07/11	8.4	59.58	10.1	59.55	59.40	-1.7	11,960	-0.01%
2023/07/10	8.5	59.14	8.2	59.28	59.20	0.3	11,789	0.00%
2023/07/07	16.8	59.76	9	59.77	59.50	7.8	11,658	0.07%
2023/07/06	14.5	59.48	38.7	59.88	59.50	-24.2	11,377	-0.21%
2023/07/05	9	60.28	19	60.31	60.00	-10	11,170	-0.09%
2023/07/04	25.8	61.40	20.1	61.33	61.30	5.7	10,970	0.05%
2023/07/03	13.1	59.21	20.5	59.24	59.40	-7.4	10,633	-0.07%
2023/06/30	1	56.30	3	56.73	57.00	-2	10,402	-0.02%
2023/06/29	26	56.38	1.1	57.70	56.40	25	10,391	0.24%
2023/06/28	12	57.10	1	57.50	57.10	11	10,290	0.11%
2023/06/27	34.2	57.44	35	57.38	57.00	-0.8	10,221	-0.01%
2023/06/26	4	57.20	10	57.13	57.50	-6	10,041	-0.06%
2023/06/21	7	55.26	17	55.26	55.90	-10	9,946	-0.10%
2023/06/20	3	55.80	2.5	55.74	55.80	0.5	9,959	0.01%
2023/06/19	7	56.09	1	56.10	56.00	6	10,045	0.06%
2023/06/16	10.1	55.92	21.2	56.04	56.50	-11	10,192	-0.11%
2023/06/15	8.1	56.72	2.1	56.71	57.00	5.9	10,106	0.06%
2023/06/14	22.1	57.40	29.3	57.89	57.10	-7.2	10,192	-0.07%
2023/06/13	90.7	57.42	59	57.29	57.40	31.6	9,971	0.32%
2023/06/12	15.6	54.36	12.2	54.34	54.30	3.4	9,523	0.04%
2023/06/09	4.5	54.30	3.2	54.11	54.30	1.3	9,602	0.01%
2023/06/08	15.3	53.87	7.1	53.80	54.00	8.2	9,694	0.08%
2023/06/07	3	53.93	2.2	54.15	54.00	0.8	9,898	0.01%
2023/06/06	7	53.03	14	53.26	54.00	-7	10,154	-0.07%
2023/06/05	41.1	53.96	32.1	53.57	53.20	9	10,219	0.09%
2023/06/02	11.1	53.66	19.8	53.95	54.20	-8.7	10,214	-0.08%
2023/06/01	14.1	52.86	19	52.63	52.40	-4.9	10,221	-0.05%
2023/05/31	9	53.57	14	53.71	54.00	-5	10,527	-0.05%
2023/05/30	28.2	53.99	26.5	53.60	53.90	1.7	10,350	0.02%
2023/05/29	31.3	53.84	56.1	53.75	53.70	-24.9	10,133	-0.25%
2023/05/26	83.7	50.63	78.9	50.70	51.10	4.8	9,625	0.05%
2023/05/25	23	48.08	40.5	47.99	48.05	-17.5	9,130	-0.19%
2023/05/24	6	47.40	2.1	47.21	47.50	3.9	9,076	0.04%
2023/05/22	5.1	46.82	4	46.82	46.80	1.1	9,023	0.01%
2023/05/19	1.1	46.67	0	46.85	46.80	1.1	9,029	0.01%
2023/05/18	3	46.88	6.4	46.87	46.85	-3.4	9,064	-0.04%
2023/05/17	2	46.25	3	46.27	46.50	-1	9,120	-0.01%
2023/05/16	2	45.95	2	46.00	45.75	0	9,111	0.00%
2023/05/15	0	0.00	2	45.55	45.70	-2	9,103	-0.02%
2023/05/12	1	45.70	2	45.25	45.65	-1	9,124	-0.01%
2023/05/11	2	45.73	3	45.73	45.50	-1	9,170	-0.01%
2023/05/10	3	45.25	3	45.57	45.35	0	9,150	0.00%
2023/05/09	3	45.60	6	45.51	45.30	-3	9,144	-0.03%
2023/05/08	10.3	46.02	3	45.90	45.80	7.3	9,093	0.08%
2023/05/05	6	46.82	0	0.00	46.75	6	9,065	0.07%
2023/05/04	1.2	46.56	5	46.69	46.80	-3.8	9,252	-0.04%
2023/05/03	0	0.00	1	46.30	46.40	-1	9,288	-0.01%
2023/05/02	3	46.53	0.5	46.80	46.50	2.5	9,317	0.03%
2023/04/28	2	46.60	3	46.95	47.00	-1	9,355	-0.01%
2023/04/27	0.5	45.81	8.3	46.00	46.20	-7.8	9,239	-0.08%
2023/04/26	2.4	44.96	1.1	44.97	45.30	1.3	9,119	0.01%
2023/04/25	2.1	45.37	14	45.60	45.00	-11.9	9,014	-0.13%
2023/04/24	4.1	46.07	3	45.90	46.20	1.1	8,867	0.01%
2023/04/21	2	46.22	6.1	46.26	46.00	-4.1	8,746	-0.05%
2023/04/20	8	46.28	9.5	46.26	46.00	-1.5	8,642	-0.02%
2023/04/19	1.1	46.15	25	46.13	46.15	-23.9	8,586	-0.28%
2023/04/18	12	46.20	4.3	46.17	46.00	7.8	8,503	0.09%
2023/04/17	20.4	46.80	7	46.98	46.65	13.4	8,340	0.16%
2023/04/14	9	47.54	10	47.55	47.55	-1	8,111	-0.01%
2023/04/13	4	48.19	1.1	48.11	47.80	2.9	8,039	0.04%
2023/04/12	0.1	48.65	0.2	48.70	48.60	-0.1	7,993	0.00%
2023/04/11	9	48.41	12	48.76	48.60	-3	7,987	-0.04%
2023/04/10	2	48.18	5.8	48.06	48.20	-3.8	7,934	-0.05%
2023/04/07	3	48.70	1	48.70	48.40	2	7,887	0.03%
2023/04/06	2	48.73	7	48.65	48.80	-5	7,846	-0.06%
2023/03/31	2	48.95	5	48.75	48.50	-3	7,815	-0.04%
2023/03/30	10	48.48	13.2	48.59	48.70	-3.2	7,833	-0.04%
2023/03/29	17.2	47.64	8	47.58	47.70	9.2	7,854	0.12%
2023/03/28	10	48.67	10	48.53	48.50	0	7,922	0.00%
2023/03/27	3.1	48.59	28.5	48.57	48.90	-25.4	8,028	-0.32%
2023/03/24	5.1	49.34	3	49.37	49.20	2.1	8,079	0.03%
2023/03/23	1	49.10	15.2	49.44	49.80	-14.2	8,046	-0.18%
2023/03/22	7	49.14	26.1	49.00	48.95	-19.1	7,921	-0.24%
2023/03/21	16.2	49.73	13	49.70	49.55	3.2	7,808	0.04%
2023/03/20	13	49.65	23.1	49.66	49.55	-10.1	7,610	-0.13%
2023/03/17	50	49.18	21.7	49.26	49.30	28.3	7,410	0.38%
2023/03/16	7	48.46	38.1	48.02	48.35	-31.1	7,171	-0.43%
2023/03/15	11.1	48.86	30.5	48.78	48.85	-19.4	7,037	-0.28%
2023/03/14	11	48.04	9	47.49	47.65	2	6,858	0.03%
2023/03/13	32.1	47.18	10.1	47.06	47.75	22	6,668	0.33%
2023/03/10	26.2	47.41	17.8	47.65	46.95	8.4	6,453	0.13%
2023/03/09	13.3	48.55	41.7	48.59	48.90	-28.4	6,149	-0.46%
2023/03/08	5.2	47.08	12.2	47.09	47.45	-6.9	5,771	-0.12%
2023/03/07	7.2	46.47	26.2	46.03	46.75	-19	5,559	-0.34%
2023/03/06	13.1	46.02	15.5	46.03	46.15	-2.4	5,396	-0.04%
2023/03/03	36.1	45.22	55.7	45.21	45.20	-19.6	5,146	-0.38%
2023/03/02	0	42.45	4	42.53	42.45	-4	4,671	-0.09%
2023/03/01	1	42.25	3	41.93	42.40	-2	4,643	-0.04%
2023/02/24	2	41.75	9.3	41.85	41.85	-7.3	4,625	-0.16%
2023/02/23	11	41.33	15	41.35	41.50	-4	4,586	-0.09%
2023/02/22	5	40.30	6	40.25	40.55	-1	4,531	-0.02%
2023/02/21	2	40.55	2	40.65	40.75	0	4,560	0.00%
2023/02/20	0	0.00	1	40.50	40.60	-1	4,665	-0.02%
2023/02/17	8.1	40.51	3	40.45	40.45	5.1	4,728	0.11%
2023/02/16	1	41.00	1.4	40.97	40.80	-0.4	4,819	-0.01%
2023/02/15	11.3	40.54	7	40.58	40.90	4.3	4,838	0.09%
2023/02/14	6	40.19	17	40.20	40.20	-11	4,785	-0.23%
2023/02/10	2	39.95	0	39.85	39.90	2	4,933	0.04%
2023/02/09	4	40.13	8.1	40.15	40.05	-4.1	4,944	-0.08%
2023/02/08	4	40.25	7.1	40.32	40.15	-3.1	4,924	-0.06%
2023/02/07	4	39.96	4	40.03	40.10	0	4,906	0.00%
2023/02/06	0.1	39.75	5.3	39.84	39.80	-5.2	4,887	-0.11%
2023/02/03	9.3	39.96	7.3	40.11	40.25	1.9	4,884	0.04%
2023/02/02	8	39.81	12.1	39.42	39.60	-4.1	4,861	-0.08%
2023/02/01	1	38.75	4.1	38.45	38.75	-3	4,697	-0.06%
2023/01/31	5	38.11	5	38.22	38.30	0	4,729	0.00%
2023/01/30	3	38.00	5	37.76	37.95	-2	4,709	-0.04%
2023/01/17	0	0.00	1	37.15	37.15	-1	4,612	-0.02%
2023/01/12	0	0.00	0.1	37.25	37.10	-0.1	4,774	0.00%
2023/01/11	1	37.30	0.1	37.35	37.40	0.9	4,821	0.02%
2023/01/10	4	37.50	0.1	37.35	37.40	3.9	4,888	0.08%
2023/01/09	1	37.35	7	37.34	37.45	-6	4,950	-0.12%
2023/01/05	0	0.00	8	36.57	36.55	-8	5,056	-0.16%
2023/01/04	2	36.43	2	36.48	36.40	0	5,141	0.00%
2023/01/03	3	36.50	0	0.00	36.60	3	5,271	0.06%
2022/12/30	4	36.25	2.3	36.29	36.20	1.7	5,300	0.03%
2022/12/29	1	35.90	0	0.00	35.95	1	5,427	0.02%
2022/12/28	1	35.90	1	35.95	36.10	0	5,527	0.00%
2022/12/27	0	0.00	1	36.55	36.55	-1	5,584	-0.02%
2022/12/26	0	0.00	4	36.29	36.40	-4	5,674	-0.07%
2022/12/23	2.3	36.26	0	0.00	36.40	2.3	5,789	0.04%
2022/12/21	1	36.70	3	36.90	36.50	-2	5,838	-0.03%
2022/12/20	0	0.00	2	36.60	36.65	-2	5,821	-0.03%
2022/12/19	5	36.85	16.1	37.23	37.50	-11.1	5,874	-0.19%
2022/12/16	0	0.00	7	36.71	37.15	-7	5,825	-0.12%
2022/12/15	2	36.40	19	36.56	36.85	-17	5,775	-0.29%
2022/12/14	5	36.36	8	36.44	36.45	-3	5,873	-0.05%
2022/12/09	5	35.45	1	35.50	35.60	4	6,252	0.06%
2022/12/08	17	35.24	1	35.10	35.10	16	6,287	0.25%
2022/12/07	6.1	35.56	4	35.05	35.10	2.1	6,322	0.03%
2022/12/06	3	36.00	26	36.00	35.75	-23	6,284	-0.37%
2022/12/05	0	36.35	0	0.00	36.20	0	6,256	0.00%
2022/12/02	10	36.55	3	36.58	36.40	7	6,261	0.11%
2022/12/01	0	0.00	10	36.17	36.20	-10	6,273	-0.16%
2022/11/30	2	35.55	1	35.35	35.55	1	6,324	0.02%
2022/11/29	0	0.00	1	35.10	35.25	-1	6,362	-0.02%
2022/11/28	8	35.09	0.8	35.24	35.05	7.2	6,434	0.11%
2022/11/25	8.2	35.26	0	35.30	35.05	8.1	6,495	0.13%
2022/11/24	0.1	35.48	0	0.00	35.45	0.1	6,502	0.00%
2022/11/23	5.4	35.31	0	35.45	35.25	5.4	6,578	0.08%
2022/11/22	2	35.13	3	35.30	35.20	-1	6,599	-0.02%
2022/11/21	4.3	35.84	2	36.00	35.55	2.3	6,575	0.03%
2022/11/18	1	35.95	2	35.93	35.95	-1	6,581	-0.02%
2022/11/17	5	35.61	12	35.53	35.70	-7	6,541	-0.11%
2022/11/16	7.2	35.86	5.1	35.65	35.90	2.2	6,553	0.03%
2022/11/15	2.1	35.40	7	35.35	35.45	-4.9	6,497	-0.08%
2022/11/14	12	35.05	11.5	35.18	35.00	0.5	6,481	0.01%
2022/11/11	2	34.48	2.1	34.60	34.45	-0.1	6,433	0.00%
2022/11/10	1	33.80	0	0.00	33.95	1	6,385	0.02%
2022/11/09	6	33.73	5	33.75	33.85	1	6,445	0.02%
2022/11/08	1.1	33.37	3.5	33.62	33.20	-2.4	6,452	-0.04%
2022/11/07	3.1	33.39	0	0.00	33.50	3.1	6,468	0.05%
2022/11/04	0	0.00	1	33.05	33.20	-1	6,532	-0.02%
2022/11/03	0.1	33.05	1.5	33.17	33.10	-1.4	6,646	-0.02%
2022/11/02	3.3	33.12	5	33.12	33.15	-1.7	6,894	-0.02%
2022/11/01	0.2	32.78	1.1	32.76	32.90	-0.9	7,026	-0.01%
2022/10/31	0.3	32.59	0	32.50	32.70	0.3	7,046	0.00%
2022/10/28	0.3	32.38	5	32.15	32.05	-4.7	7,048	-0.07%
2022/10/27	1	32.85	2	32.63	32.85	-1	7,087	-0.01%
2022/10/24	11.1	32.23	2	32.00	32.00	9.1	7,097	0.13%
2022/10/21	2	31.73	0	0.00	31.65	2	7,129	0.03%
2022/10/20	1.2	31.35	2	31.75	32.30	-0.8	7,157	-0.01%
2022/10/19	1.2	31.05	10	31.15	31.00	-8.9	7,083	-0.12%
2022/10/18	1	31.35	4	31.49	31.50	-3	7,060	-0.04%
2022/10/17	1	30.60	1	30.35	30.90	0	7,115	0.00%
2022/10/14	1	31.10	2	31.10	31.15	-1	7,343	-0.01%
2022/10/13	4.1	29.85	5	29.79	29.70	-1	7,549	-0.01%
2022/10/12	1	29.85	0	0.00	30.20	1	7,696	0.01%
2022/10/11	5	30.61	3	30.50	30.30	2	7,766	0.03%
2022/10/07	1.1	31.51	0	0.00	31.50	1.1	7,751	0.01%
2022/10/06	4.1	31.37	0	0.00	31.50	4.1	7,823	0.05%
2022/10/05	4	32.10	4.5	32.30	32.15	-0.5	7,841	-0.01%
2022/10/04	1.2	31.31	2	31.15	31.30	-0.9	7,833	-0.01%
2022/10/03	9	30.50	6	30.15	30.55	3	7,941	0.04%
2022/09/30	5	30.39	1	30.60	30.80	4	7,980	0.05%
2022/09/29	4	31.14	11	31.22	31.20	-7	8,007	-0.09%
2022/09/28	13.7	31.75	0	0.00	31.10	13.7	8,074	0.17%
2022/09/27	12.1	31.69	4	31.65	31.80	8.1	8,040	0.10%
2022/09/26	17	32.64	13	32.10	31.80	4	8,076	0.05%
2022/09/23	7.1	34.09	0	0.00	33.95	7.1	7,965	0.09%
2022/09/22	2	34.53	3	34.58	34.55	-1	7,959	-0.01%
2022/09/21	11	34.70	3	34.87	34.75	8	7,912	0.10%
2022/09/20	3	34.82	5	34.85	34.95	-2	7,799	-0.03%
2022/09/19	11.1	35.04	6	35.10	35.20	5.1	7,699	0.07%
2022/09/16	11.2	34.94	1	35.45	35.45	10.2	7,683	0.13%
2022/09/15	2.2	35.61	0	0.00	35.45	2.2	7,573	0.03%
2022/09/14	6.1	35.52	4	35.54	35.60	2.1	7,649	0.03%
2022/09/13	3	36.20	13	36.23	36.20	-10	7,686	-0.13%
2022/09/12	5.1	36.34	0	0.00	36.15	5.1	7,749	0.07%
2022/09/08	4	35.46	6	35.86	36.00	-2	7,818	-0.03%
2022/09/07	3.3	35.35	3	35.13	35.40	0.3	7,840	0.00%
2022/09/06	25.3	35.82	0	0.00	35.75	25.3	7,859	0.32%
2022/09/05	5	36.33	2	36.40	36.20	3	7,856	0.04%
2022/09/02	13.2	36.51	4	36.41	36.40	9.2	7,897	0.12%
2022/09/01	3.2	36.89	3	37.10	36.80	0.2	7,833	0.00%
2022/08/31	1	37.40	4	37.35	37.35	-3	7,789	-0.04%
2022/08/30	10	37.08	9	37.05	37.05	1	7,831	0.01%
2022/08/29	6.1	37.20	3	37.18	37.25	3.1	7,793	0.04%
2022/08/26	2	37.85	2	37.98	37.85	0	7,830	0.00%
2022/08/25	2	37.68	1	37.50	37.60	1	7,832	0.01%
2022/08/24	5	37.69	2	37.68	37.55	3	7,832	0.04%
2022/08/23	5.2	37.70	0	0.00	37.60	5.2	7,886	0.07%
2022/08/22	15.2	38.24	28	38.28	38.20	-12.8	7,937	-0.16%
2022/08/19	8.1	38.16	2	38.18	38.20	6.1	7,942	0.08%
2022/08/18	4.1	37.56	0	0.00	37.45	4.1	7,931	0.05%
2022/08/17	7	37.95	1	38.25	37.75	6	7,956	0.08%
2022/08/16	12	37.96	1	38.35	38.05	11	7,921	0.14%
2022/08/15	14	38.13	2	38.30	38.00	12	7,870	0.15%
2022/08/12	4	37.68	6	37.67	37.70	-2	7,844	-0.03%
2022/08/11	3	37.28	4	37.36	37.20	-1	7,930	-0.01%
2022/08/10	14.3	36.86	0	0.00	36.65	14.3	7,926	0.18%
2022/08/09	14.3	37.43	9	37.34	37.25	5.3	7,859	0.07%
2022/08/08	13.4	38.66	11	38.64	38.70	2.4	7,656	0.03%
2022/08/05	14	39.83	20	39.90	40.00	-6	7,564	-0.08%
2022/08/04	30	39.50	21	39.64	39.60	9	7,623	0.12%
2022/08/03	9	38.93	13	39.15	39.45	-4	7,664	-0.05%
2022/08/01	4	38.80	1	39.00	39.15	3	8,114	0.04%
2022/07/29	5	39.09	4	38.98	39.25	1	8,190	0.01%
2022/07/28	5.1	38.94	5	39.05	39.10	0.1	8,200	0.00%
2022/07/27	0	0.00	1	38.11	38.75	-1	8,177	-0.01%
2022/07/26	2.1	37.97	11	38.36	37.90	-8.9	8,113	-0.11%
2022/07/25	4	38.66	0	0.00	38.50	4	8,077	0.05%
2022/07/22	8	38.58	7	38.61	38.70	1	8,068	0.01%
2022/07/21	27.5	37.94	7	37.89	38.25	20.5	7,973	0.26%
2022/07/20	23	40.63	22	40.94	40.60	1	7,694	0.01%
2022/07/19	8	39.48	23	39.75	39.85	-15	7,433	-0.20%
2022/07/18	9	38.99	7	38.72	39.00	2	7,236	0.03%
2022/07/15	8	37.80	0	0.00	38.00	8	7,105	0.11%
2022/07/14	7	36.89	7.3	37.11	37.25	-0.3	7,012	0.00%
2022/07/13	13.2	36.42	0	0.00	36.40	13.2	6,896	0.19%
2022/07/12	19.1	36.38	2	36.20	36.10	17.1	6,742	0.25%
2022/07/11	17	37.86	14	38.26	37.60	3	6,654	0.05%
2022/07/08	7	37.47	0	0.00	37.60	7	6,479	0.11%
2022/07/07	1	36.65	1.2	37.04	36.90	-0.2	6,393	0.00%
2022/07/06	10.3	36.41	12	36.27	35.90	-1.7	6,321	-0.03%
2022/07/05	10.1	37.76	2	37.60	37.80	8.1	6,245	0.13%
2022/07/04	8.5	38.63	0	0.00	37.30	8.5	6,246	0.14%
2022/07/01	9.1	39.41	5	39.46	39.85	4.1	6,183	0.07%
2022/06/30	10.1	39.98	0.4	40.60	40.00	9.7	6,221	0.16%
2022/06/29	3.1	40.82	0	0.00	40.80	3.1	6,121	0.05%
2022/06/28	0	0.00	3	41.32	41.40	-3	6,072	-0.05%
2022/06/27	12	42.26	10	42.20	41.95	2	6,066	0.03%
2022/06/24	3.2	41.68	1	41.90	41.55	2.2	6,058	0.04%
2022/06/23	2	43.10	4	42.15	42.00	-2	5,984	-0.03%
2022/06/22	6	43.11	0.5	43.20	42.90	5.5	5,944	0.09%
2022/06/21	4	44.90	4	44.87	44.80	0	5,880	0.00%
2022/06/20	5.1	44.97	7	44.47	43.65	-1.9	5,863	-0.03%
2022/06/17	1	44.70	10	44.81	45.10	-9	5,805	-0.16%
2022/06/16	6	46.08	10.4	46.03	45.60	-4.4	5,731	-0.08%
2022/06/15	4	45.99	7	46.10	45.70	-3	5,678	-0.05%
2022/06/14	4.4	45.98	11.2	45.89	46.45	-6.8	5,638	-0.12%
2022/06/13	4	45.63	12.2	45.77	45.75	-8.2	5,585	-0.15%
2022/06/10	0	46.00	8.3	45.71	46.10	-8.2	5,513	-0.15%
2022/06/09	0	45.90	1.1	46.05	46.10	-1	5,542	-0.02%
2022/06/08	1	45.90	9	46.05	46.10	-8	5,564	-0.14%
2022/06/07	6.2	46.12	5	45.92	45.85	1.2	5,540	0.02%
2022/06/06	2.2	45.54	8.4	45.79	45.75	-6.2	5,547	-0.11%
2022/06/02	4	45.38	4	45.39	45.50	0	5,617	0.00%
2022/06/01	6.4	45.85	5	45.81	45.80	1.4	5,716	0.02%
2022/05/31	15.1	45.55	6.1	45.57	45.85	9	5,703	0.16%
2022/05/30	15	44.95	9.1	45.18	45.30	5.9	5,623	0.10%
2022/05/27	9	43.98	15.5	44.26	44.30	-6.5	5,510	-0.12%
2022/05/26	2	44.03	5.3	44.23	43.75	-3.3	5,481	-0.06%
2022/05/25	8	44.28	8.1	44.38	44.30	-0.1	5,490	0.00%
2022/05/24	1	44.10	23	44.07	44.30	-22	5,477	-0.40%
2022/05/23	5	44.12	26	43.95	44.10	-21	5,464	-0.38%
2022/05/20	19.2	44.44	7	44.31	44.20	12.2	5,485	0.22%
2022/05/19	11	44.35	36	44.22	44.60	-25	5,437	-0.46%
2022/05/18	13.1	44.08	16.2	44.12	43.90	-3.2	5,257	-0.06%
2022/05/17	2.3	43.40	22.4	43.69	43.75	-20.1	5,250	-0.38%
2022/05/16	1	43.40	6	43.14	43.10	-5	5,274	-0.09%
2022/05/13	2	42.80	2	42.85	42.85	0	5,329	0.00%
2022/05/12	0	42.80	4	42.33	42.30	-4	5,374	-0.07%
2022/05/11	14.2	43.03	4	43.14	42.95	10.2	5,321	0.19%
2022/05/10	11	42.56	14	42.75	43.50	-3	5,294	-0.06%
2022/05/09	38	43.02	63.9	43.03	42.90	-25.9	5,261	-0.49%
2022/05/06	1	41.95	8.1	41.45	41.95	-7.1	5,033	-0.14%
2022/05/05	2.6	40.89	2	41.30	41.45	0.6	5,087	0.01%
2022/05/04	2.1	40.53	10.1	40.62	40.30	-8	5,082	-0.16%
2022/05/03	0	0.00	3	40.77	40.95	-3	5,139	-0.06%
2022/04/29	6.1	40.91	1.4	41.09	40.45	4.7	5,298	0.09%
2022/04/28	0	0.00	7	40.80	40.75	-7	5,426	-0.13%
2022/04/27	13	39.62	13	39.44	40.00	0	5,568	0.00%
2022/04/26	11	40.18	1	40.30	40.05	10	5,716	0.17%
2022/04/25	3.1	40.28	2	40.25	40.15	1.1	6,094	0.02%
2022/04/22	1	40.90	2	40.90	40.95	-1	6,438	-0.02%
2022/04/21	17.1	41.15	9	41.21	41.05	8.1	6,726	0.12%
2022/04/20	6	41.18	2	41.20	41.20	4	7,050	0.06%
2022/04/19	2	41.15	4	41.20	41.25	-2	7,090	-0.03%
2022/04/18	2	40.78	23	40.91	40.80	-21	7,145	-0.29%
2022/04/15	29.1	40.80	0	0.00	40.80	29.1	7,203	0.40%
2022/04/14	24.1	41.25	23	41.30	41.30	1.1	7,439	0.01%
2022/04/13	23	40.86	25	41.30	41.35	-2	7,489	-0.03%
2022/04/12	1.1	40.39	2	40.60	40.80	-0.9	7,539	-0.01%
2022/04/11	7.2	40.75	8	40.77	40.60	-0.8	7,536	-0.01%
2022/04/08	5.3	40.89	12	41.12	41.00	-6.7	7,539	-0.09%
2022/04/07	2.1	40.87	4	40.73	40.40	-1.9	7,544	-0.03%
2022/04/06	11	41.07	5	40.93	41.00	6	7,518	0.08%
2022/04/01	4.1	42.21	6	42.23	42.20	-1.9	7,436	-0.03%
2022/03/31	1.1	42.86	1	42.85	42.85	0.1	7,439	0.00%
2022/03/30	4	42.95	4	43.03	42.95	0	7,464	0.00%
2022/03/29	5	42.97	0	0.00	42.75	5	7,520	0.07%
2022/03/28	5.1	42.79	1	42.60	43.00	4.1	7,552	0.05%
2022/03/25	6	43.19	3	43.30	43.05	3	7,579	0.04%
2022/03/24	1	43.25	2	43.15	43.35	-1	7,553	-0.01%
2022/03/23	1	43.15	1	43.25	43.00	0	7,577	0.00%
2022/03/22	2	42.85	1	43.00	43.00	1	7,554	0.01%
2022/03/21	0	0.00	2.1	42.90	42.85	-2.1	7,585	-0.03%
2022/03/18	0	42.60	0	0.00	42.45	0	7,601	0.00%
2022/03/17	7	42.44	5	42.78	42.60	2	7,608	0.03%
2022/03/16	6	42.18	0.3	42.15	42.25	5.7	7,664	0.07%
2022/03/15	4.1	42.26	0	0.00	42.10	4.1	7,758	0.05%
2022/03/14	2.1	42.65	5	42.80	43.05	-2.9	7,849	-0.04%
2022/03/11	1.1	42.47	0	0.00	42.00	1.1	8,015	0.01%
2022/03/10	1	42.60	4	42.71	42.45	-3	8,067	-0.04%
2022/03/09	7	41.86	6	41.88	41.85	1	8,128	0.01%
2022/03/08	13.5	41.45	4	41.64	41.95	9.5	8,125	0.12%
2022/03/07	7.1	42.34	4	42.56	41.95	3.1	8,102	0.04%
2022/03/04	2.1	43.88	5.3	44.01	43.90	-3.2	8,164	-0.04%
2022/03/03	3	44.00	8	44.06	44.10	-5	8,221	-0.06%
2022/03/01	4	43.58	1.1	43.62	43.85	2.9	8,275	0.04%
2022/02/25	1	43.40	81	43.59	43.50	-80	8,379	-0.95%
2022/02/24	4.5	43.01	1	43.10	42.75	3.5	8,484	0.04%
2022/02/23	1	43.50	1	43.60	43.60	0	8,540	0.00%
2022/02/22	12	43.37	0	0.00	43.10	12	8,781	0.14%
2022/02/21	0	0.00	0.7	44.20	44.05	-0.7	8,895	-0.01%
2022/02/18	0	0.00	4	44.04	44.15	-4	9,131	-0.04%
2022/02/17	3	44.10	3	44.35	44.10	0	9,325	0.00%
2022/02/16	3	44.03	2	44.05	43.80	1	9,300	0.01%
2022/02/15	119.2	43.48	107	42.83	43.55	12.2	9,336	0.13%	大買/大賣/
2022/02/14	21.6	43.40	1	43.50	43.30	20.6	9,283	0.22%
2022/02/11	5	44.30	7	44.39	44.40	-2	9,287	-0.02%
2022/02/10	3	44.75	29	44.49	44.55	-26	9,345	-0.28%
2022/02/09	118	44.17	87	44.18	44.15	31	9,452	0.33%	大買/
2022/02/08	13.1	43.87	6	43.92	43.90	7.1	9,519	0.07%
2022/02/07	8	44.16	0	0.00	44.05	8	9,492	0.08%
2022/01/26	2	45.03	7.2	44.87	44.80	-5.2	9,626	-0.05%
2022/01/25	1	45.90	2.4	45.72	45.30	-1.4	9,594	-0.01%
2022/01/24	4	45.55	5	45.11	45.85	-1	9,536	-0.01%
2022/01/21	2.3	46.06	5.7	46.11	46.10	-3.4	9,462	-0.04%
2022/01/20	1	47.25	9	47.01	46.70	-8	9,371	-0.09%
2022/01/19	6.2	47.15	9	46.76	47.20	-2.8	9,285	-0.03%
2022/01/18	49	47.09	58	47.19	47.05	-9	9,156	-0.10%
2022/01/17	22.4	46.29	41.4	46.33	46.90	-19	8,785	-0.22%
2022/01/14	85.1	44.87	65.1	45.07	44.40	20	8,478	0.24%
2022/01/13	24.2	45.12	20.3	45.19	45.45	3.9	8,344	0.05%
2022/01/12	3	44.17	0.2	44.40	44.05	2.8	8,048	0.03%
2022/01/11	0	0.00	4	44.49	44.45	-4	8,062	-0.05%
2022/01/10	8.1	44.51	2	44.28	44.30	6.1	8,080	0.08%
2022/01/07	80	44.81	87.2	45.19	44.65	-7.2	8,121	-0.09%
2022/01/06	5	44.38	3.4	44.29	44.25	1.7	7,967	0.02%
2022/01/05	6.7	44.77	6	44.91	44.85	0.7	8,068	0.01%
2022/01/04	1	44.50	3	44.65	44.50	-2	8,123	-0.02%
2022/01/03	8	44.73	4	44.79	44.55	4	8,241	0.05%
2021/12/30	2.1	44.77	3	44.85	44.80	-0.9	8,248	-0.01%
2021/12/29	3	44.47	3	44.53	44.55	0	8,294	0.00%
2021/12/28	0	0.00	8.2	44.48	44.60	-8.2	8,383	-0.10%
2021/12/27	4.2	44.08	9	44.14	44.10	-4.8	8,461	-0.06%
2021/12/24	2	43.70	6.2	43.81	43.80	-4.2	8,583	-0.05%
2021/12/23	5.1	43.56	2	43.50	43.55	3.1	8,691	0.04%
2021/12/22	4	43.35	2	43.15	43.20	2	8,729	0.02%
2021/12/21	0	0.00	4	43.75	43.25	-4	8,726	-0.05%
2021/12/20	3.1	43.15	18	43.53	43.20	-14.9	8,778	-0.17%
2021/12/17	2	43.78	8	43.59	43.40	-6	8,825	-0.07%
2021/12/16	2	43.95	3	44.02	44.20	-1	8,878	-0.01%
2021/12/15	9.3	43.83	2	44.30	43.75	7.3	8,968	0.08%
2021/12/14	4	43.83	5	44.05	43.70	-1	8,976	-0.01%
2021/12/13	0	0.00	1.2	44.64	44.40	-1.2	8,972	-0.01%
2021/12/10	7	44.34	2	44.15	44.30	5	9,003	0.06%
2021/12/09	8.3	44.48	15	44.66	44.40	-6.7	8,952	-0.07%
2021/12/08	7	45.49	19	45.34	45.05	-12	8,880	-0.14%
2021/12/07	8.6	45.29	13	45.41	45.45	-4.4	8,841	-0.05%
2021/12/06	19.1	44.72	4.2	44.56	44.95	14.9	8,837	0.17%
2021/12/03	0	0.00	16.4	44.05	44.40	-16.4	8,939	-0.18%
2021/12/02	3	43.70	8	43.85	43.70	-5	8,947	-0.06%
2021/12/01	3	43.68	10	43.79	43.95	-7	9,079	-0.08%
2021/11/30	12.2	43.77	31	43.73	43.60	-18.8	9,205	-0.20%
2021/11/29	2	41.88	23.1	41.78	42.50	-21	9,143	-0.23%
2021/11/26	4.3	42.13	1.5	42.65	42.05	2.8	9,212	0.03%
2021/11/25	2	42.90	16	43.20	42.95	-14	9,266	-0.15%
2021/11/24	30	42.82	2	42.73	42.70	28	9,364	0.30%
2021/11/23	10	43.16	32.1	42.92	43.50	-22.1	9,533	-0.23%
2021/11/22	23.8	43.42	8.3	43.68	43.35	15.5	9,606	0.16%
2021/11/19	15	44.18	21.6	44.45	43.90	-6.6	9,575	-0.07%
2021/11/18	18.1	43.58	23	43.63	43.45	-5	9,504	-0.05%
2021/11/17	12	43.36	31.3	43.57	43.70	-19.3	9,519	-0.20%
2021/11/16	20.4	42.66	60	42.82	42.70	-39.6	9,470	-0.42%
2021/11/15	13	42.17	0	0.00	42.15	13	9,658	0.13%
2021/11/12	4.7	42.06	19	42.05	42.10	-14.3	9,883	-0.14%
2021/11/11	12	41.60	2	41.65	41.55	10	9,948	0.10%
2021/11/10	3	41.63	10	41.87	41.95	-7	10,023	-0.07%
2021/11/09	5	41.79	7	41.70	41.85	-2	10,240	-0.02%
2021/11/08	49	42.05	19	42.04	41.95	30	10,328	0.29%
2021/11/05	17.1	41.28	62	41.27	41.70	-44.9	10,385	-0.43%
2021/11/04	23	40.81	68	40.98	40.80	-45	10,453	-0.43%
2021/11/03	252	40.99	211	41.20	40.40	41	10,693	0.38%	大買/大賣/
2021/11/02	1	39.81	4.2	40.23	39.80	-3.1	11,144	-0.03%
2021/11/01	3	39.88	6.2	40.01	40.10	-3.2	11,539	-0.03%
2021/10/29	7	39.89	9	40.12	39.75	-2	11,778	-0.02%
2021/10/28	10.2	40.17	6.1	40.33	40.40	4.1	12,145	0.03%
2021/10/27	3	39.60	8	39.77	39.85	-5	12,199	-0.04%
2021/10/26	13	39.44	6.5	39.53	39.55	6.5	12,337	0.05%
2021/10/25	0.1	39.00	1	39.10	39.15	-0.9	12,350	-0.01%
2021/10/22	24	39.07	5	39.07	39.05	19	12,519	0.15%
2021/10/21	24.7	38.95	3	39.33	38.55	21.7	12,623	0.17%
2021/10/20	11.1	39.08	11	38.94	38.90	0.1	12,654	0.00%
2021/10/19	30	38.91	0.1	39.00	39.05	29.9	13,078	0.23%
2021/10/18	1.1	38.49	1	38.30	38.35	0.1	13,627	0.00%
2021/10/15	13	38.01	14	37.95	38.10	-1	13,738	-0.01%
2021/10/14	10.7	36.66	16	37.13	37.00	-5.3	13,781	-0.04%
2021/10/13	21.6	37.08	4	36.89	36.80	17.6	13,838	0.13%
2021/10/12	13.8	37.90	28	38.21	37.80	-14.2	13,899	-0.10%
2021/10/08	25.7	39.19	2	39.05	38.70	23.7	13,892	0.17%
2021/10/07	4.2	39.93	18.2	40.14	40.10	-14	14,076	-0.10%
2021/10/06	26	39.33	4.3	39.59	39.40	21.8	14,217	0.15%
2021/10/05	6.1	38.11	11	37.70	39.25	-4.9	14,173	-0.03%
2021/10/04	6.6	39.77	3.2	39.74	39.35	3.5	14,136	0.02%
2021/10/01	21.7	39.70	3	40.42	39.65	18.7	14,055	0.13%
2021/09/30	42.2	40.31	11	40.77	40.95	31.2	14,001	0.22%
2021/09/29	12	40.87	8	40.88	40.80	4	13,955	0.03%
2021/09/28	11.3	41.59	3	41.47	41.70	8.3	13,913	0.06%
2021/09/27	14	42.22	16.3	42.15	42.00	-2.2	13,964	-0.02%
2021/09/24	8	42.78	3	43.00	42.55	5	14,118	0.04%
2021/09/23	3.4	42.68	14	43.10	42.50	-10.7	14,522	-0.07%
2021/09/22	15.4	42.22	1	42.60	42.00	14.4	14,621	0.10%
2021/09/17	3	42.93	7	43.34	43.20	-4	14,532	-0.03%
2021/09/16	2	43.35	1	43.35	43.30	1	14,546	0.01%
2021/09/15	3	43.40	0	0.00	43.30	3	14,604	0.02%
2021/09/14	1.1	43.80	0	0.00	43.80	1.1	14,696	0.01%
2021/09/13	20.8	44.49	1	44.20	44.20	19.8	14,719	0.13%
2021/09/10	0	44.65	10	44.34	44.85	-10	14,779	-0.07%
2021/09/09	10.2	43.67	6	43.81	43.80	4.2	14,891	0.03%
2021/09/08	14.5	44.19	22	43.94	43.65	-7.5	14,809	-0.05%
2021/09/07	2.1	45.25	14	45.39	45.35	-11.9	14,746	-0.08%
2021/09/06	27	46.23	4.5	46.39	45.75	22.5	14,931	0.15%
2021/09/03	20.6	46.27	38.2	46.22	46.40	-17.7	14,894	-0.12%
2021/09/02	16.8	45.60	6.1	45.40	45.00	10.7	14,901	0.07%
2021/09/01	9	45.91	52.1	46.05	46.40	-43.1	15,023	-0.29%
2021/08/31	18.1	45.21	19	45.21	45.60	-0.9	15,439	-0.01%
2021/08/30	19.5	45.82	20	45.95	45.75	-0.5	16,206	0.00%
2021/08/27	82.4	45.66	28	45.85	45.65	54.4	16,528	0.33%
2021/08/26	60.1	44.80	52	44.85	45.15	8.1	16,705	0.05%
2021/08/25	11	43.78	10	44.03	44.10	1	16,597	0.01%
2021/08/24	28	42.89	15	43.19	43.55	13	16,622	0.08%
2021/08/23	11	42.60	16	42.67	42.70	-5	16,568	-0.03%
2021/08/20	7	41.20	26	41.15	41.50	-19	16,508	-0.12%
2021/08/19	61.6	41.39	10	41.23	40.70	51.6	16,358	0.32%
2021/08/18	23.6	43.69	62.2	44.39	45.00	-38.7	16,058	-0.24%
2021/08/17	27.3	44.31	9	44.17	43.20	18.3	15,951	0.11%
2021/08/16	8.3	45.14	14	45.13	44.70	-5.8	15,867	-0.04%
2021/08/13	64.4	46.29	20	45.80	45.00	44.4	15,826	0.28%
2021/08/12	45.2	47.98	32.1	47.92	47.80	13.1	15,645	0.08%
2021/08/11	29.1	47.95	27	47.97	48.00	2.1	15,673	0.01%
2021/08/10	25	48.24	30.1	48.12	47.85	-5.1	15,655	-0.03%
2021/08/09	75.2	49.93	38.2	49.42	48.55	37	15,611	0.24%
2021/08/06	164.8	50.48	129	50.47	50.30	35.8	15,392	0.23%	大買/大賣/
2021/08/05	50.1	49.27	51.2	48.78	49.90	-1.1	14,917	-0.01%
2021/08/04	13	48.21	8.2	48.29	48.20	4.8	14,926	0.03%
2021/08/03	30.3	48.17	42.4	48.09	48.00	-12.1	14,942	-0.08%
2021/08/02	14.4	47.00	12	47.23	46.95	2.4	14,837	0.02%
2021/07/30	17	46.93	9.1	47.01	46.40	7.9	14,908	0.05%
2021/07/29	6	45.72	6	45.88	45.95	0	14,939	0.00%
2021/07/28	9	45.44	11.1	45.48	45.50	-2.1	15,218	-0.01%
2021/07/27	31.1	47.44	12.1	47.26	46.85	19	15,622	0.12%
2021/07/26	7	47.25	9	47.39	47.50	-2	15,735	-0.01%
2021/07/23	54.1	47.59	24.5	47.15	46.75	29.6	16,097	0.18%
2021/07/22	117.1	47.28	119.4	47.35	47.95	-2.3	16,173	-0.01%	大買/大賣/
2021/07/21	15.5	45.27	11	45.35	45.30	4.5	15,801	0.03%
2021/07/20	5.2	45.10	6.4	45.00	45.00	-1.2	16,259	-0.01%
2021/07/19	3	45.53	19.4	45.66	45.50	-16.4	16,640	-0.10%
2021/07/16	17	45.34	16	45.50	45.40	1	16,877	0.01%
2021/07/15	17	44.89	43	44.84	44.90	-26	16,870	-0.15%
2021/07/14	78	45.41	44.2	45.67	44.65	33.8	16,873	0.20%
2021/07/13	29.5	44.88	12	44.53	43.80	17.5	16,669	0.10%
2021/07/12	5.5	44.07	6.3	44.09	44.40	-0.8	16,762	0.00%
2021/07/09	0.1	43.60	10.2	43.70	43.60	-10.2	17,134	-0.06%
2021/07/08	6	43.85	1	44.30	43.70	5	17,389	0.03%
2021/07/07	3.1	43.97	10	44.10	44.00	-6.9	17,613	-0.04%
2021/07/06	7.2	44.29	5	44.38	44.40	2.2	17,740	0.01%
2021/07/05	3	44.25	13.1	44.21	44.35	-10.1	18,039	-0.06%
2021/07/02	8.1	43.51	1	43.35	43.60	7.1	18,269	0.04%
2021/07/01	49	44.31	41.1	43.86	43.85	7.9	18,418	0.04%
2021/06/30	15.1	44.05	28.9	44.27	44.90	-13.8	18,515	-0.07%
2021/06/29	0	0.00	20	42.93	42.70	-20	18,224	-0.11%
2021/06/28	2	42.18	19.1	42.16	42.25	-17.1	18,307	-0.09%
2021/06/25	10	42.48	9	42.29	42.15	1	18,503	0.01%
2021/06/24	12.4	42.61	1	42.55	42.40	11.4	18,544	0.06%
2021/06/23	2.4	42.28	10.2	42.44	42.90	-7.8	18,583	-0.04%
2021/06/22	2.1	41.66	2	41.70	41.50	0.1	18,627	0.00%
2021/06/21	11.1	41.78	10	41.75	41.50	1.1	18,935	0.01%
2021/06/18	16.1	42.73	2.1	42.93	42.25	14	19,272	0.07%
2021/06/17	4.3	42.89	10.1	42.72	43.15	-5.8	19,283	-0.03%
2021/06/16	4	42.16	14.2	42.15	42.10	-10.2	19,353	-0.05%
2021/06/15	17.1	42.02	15	42.01	42.25	2.1	19,551	0.01%
2021/06/11	3.4	42.91	36	42.55	42.90	-32.6	19,508	-0.17%
2021/06/09	13.1	41.90	24.3	41.81	41.75	-11.1	19,931	-0.06%
2021/06/08	55.7	41.47	34	41.61	42.15	21.7	19,895	0.11%
2021/06/07	153.5	41.86	113.1	41.04	42.50	40.4	19,582	0.21%	大買/大賣/
2021/06/04	48.3	41.57	40.6	41.42	41.70	7.7	18,871	0.04%
2021/06/03	41.2	42.05	36.6	41.89	42.20	4.6	18,658	0.02%
2021/06/02	7.1	43.09	5	43.26	43.20	2.1	18,344	0.01%
2021/06/01	26	44.04	31.2	43.82	43.75	-5.2	18,349	-0.03%
2021/05/31	14	42.99	12.1	43.30	43.20	1.9	18,448	0.01%
2021/05/28	12	42.57	11.1	42.57	42.75	0.9	18,646	0.01%
2021/05/27	2	42.00	1.1	41.96	41.80	1	18,853	0.01%
2021/05/26	4	42.09	3.1	42.39	42.00	0.9	19,296	0.00%
2021/05/25	6.2	42.09	13	41.77	42.05	-6.8	19,952	-0.03%
2021/05/24	6	39.88	6	40.18	40.65	0	20,057	0.00%
2021/05/21	6.7	40.52	2	40.75	40.40	4.7	20,314	0.02%
2021/05/20	4.1	40.34	2	40.30	40.20	2.1	20,574	0.01%
2021/05/19	31	41.17	15	40.98	41.30	16	20,746	0.08%
2021/05/18	29.1	41.96	30	41.72	42.15	-0.9	20,833	0.00%
2021/05/17	4	40.28	4	39.30	39.45	0	21,273	0.00%
2021/05/14	23	43.30	39	43.19	42.25	-16	21,595	-0.07%
2021/05/13	21.2	42.62	20	42.18	42.05	1.2	21,551	0.01%
2021/05/12	46	43.50	72.3	42.94	42.95	-26.3	21,471	-0.12%
2021/05/11	44	46.69	59.3	46.01	45.80	-15.2	21,214	-0.07%
2021/05/10	39.1	48.28	36	48.36	47.50	3.1	21,168	0.01%
2021/05/07	7	47.32	6.5	47.37	47.45	0.5	21,180	0.00%
2021/05/06	4.7	46.49	14	46.04	45.90	-9.3	21,406	-0.04%
2021/05/05	35	47.70	14	48.67	46.50	21	21,485	0.10%
2021/05/04	61.2	47.43	56.1	47.44	48.15	5.1	21,815	0.02%
2021/05/03	46.3	49.74	57.5	49.30	49.00	-11.2	22,292	-0.05%
2021/04/29	30	50.76	32.3	50.58	49.50	-2.3	23,405	-0.01%
2021/04/28	54.2	49.78	43.2	49.86	49.10	11	24,532	0.05%
2021/04/27	10.6	47.81	18.1	47.81	48.20	-7.5	25,227	-0.03%
2021/04/26	36.2	47.43	62.3	47.67	48.30	-26.2	26,626	-0.10%
2021/04/23	34.2	44.43	41.3	44.72	45.35	-7	26,528	-0.03%
2021/04/22	49.2	44.52	84.7	43.98	43.30	-35.5	26,358	-0.13%
2021/04/21	25	44.05	15.5	44.18	44.25	9.5	26,227	0.04%
2021/04/20	23	43.94	42	43.87	43.90	-19	26,415	-0.07%
2021/04/19	15.2	43.67	11	43.72	43.65	4.2	26,773	0.02%
2021/04/16	56.3	43.90	40.5	44.15	44.15	15.8	26,857	0.06%
2021/04/15	31.5	42.97	132.3	43.78	44.20	-100.8	26,749	-0.38%	大賣/
2021/04/14	59.4	41.79	26.5	41.67	42.20	32.9	26,563	0.12%
2021/04/13	14	42.75	55	42.80	42.15	-41	26,563	-0.15%
2021/04/12	55.6	43.67	28.3	43.52	43.30	27.3	26,408	0.10%
2021/04/09	48.3	44.35	77.4	44.27	44.05	-29.1	26,281	-0.11%
2021/04/08	8	42.81	45.2	43.04	43.45	-37.2	25,988	-0.14%
2021/04/07	59	42.18	58.8	42.35	42.65	0.2	25,720	0.00%
2021/04/06	59.1	42.26	49.4	42.28	42.10	9.7	25,599	0.04%
2021/04/01	11.5	41.76	47.1	41.60	41.80	-35.6	25,473	-0.14%
2021/03/31	25	41.62	31.3	41.73	41.20	-6.3	25,433	-0.02%
2021/03/30	17	41.47	35	41.40	41.55	-18	25,216	-0.07%
2021/03/29	3.1	41.03	18	41.07	41.05	-14.9	25,118	-0.06%
2021/03/26	17	40.85	9.5	41.02	40.90	7.5	25,136	0.03%
2021/03/25	47.2	40.87	120	40.87	40.65	-72.8	25,178	-0.29%	大賣/
2021/03/24	70.1	41.48	50.2	41.08	40.95	19.9	25,342	0.08%
2021/03/23	37.2	41.29	65	41.37	41.75	-27.8	25,030	-0.11%
2021/03/22	36.7	40.17	29	40.27	40.70	7.7	24,663	0.03%
2021/03/19	42	40.70	16	40.64	40.75	26	24,615	0.11%
2021/03/18	61.2	41.15	51.3	41.16	41.25	9.9	24,511	0.04%
2021/03/17	31	40.74	82	40.95	40.80	-51	24,440	-0.21%
2021/03/16	11.4	40.88	8.5	40.90	40.85	2.9	24,448	0.01%
2021/03/15	40.1	40.73	62.3	40.61	40.45	-22.2	24,404	-0.09%
2021/03/12	111.7	39.92	84.2	39.86	39.90	27.5	24,207	0.11%	大買/
2021/03/11	28	39.84	29	39.98	40.05	-1	24,412	0.00%
2021/03/10	13.2	39.35	13	39.23	39.55	0.2	24,513	0.00%
2021/03/09	6	39.05	39.9	38.86	39.20	-33.9	24,606	-0.14%
2021/03/08	24.9	38.54	8.1	38.65	38.30	16.8	24,552	0.07%
2021/03/05	16.1	38.14	18	38.18	38.35	-1.9	24,623	-0.01%
2021/03/04	45.3	38.76	27.1	38.72	38.60	18.2	24,985	0.07%
2021/03/03	47.6	39.05	35.8	39.51	39.25	11.9	25,092	0.05%
2021/03/02	44.5	40.09	49	40.03	39.80	-4.5	24,993	-0.02%
2021/02/26	61.2	39.93	20.8	39.90	39.80	40.4	24,837	0.16%
2021/02/25	40.3	40.56	66	40.29	40.90	-25.8	24,744	-0.10%
2021/02/24	44.1	39.48	12	39.78	39.00	32.1	24,510	0.13%
2021/02/23	23.4	39.23	31	39.31	39.25	-7.6	24,294	-0.03%
2021/02/22	30	40.06	14	40.11	40.10	16	24,004	0.07%
2021/02/19	21.3	39.94	19.1	40.03	40.35	2.2	23,748	0.01%
2021/02/18	32	40.16	26.9	40.39	40.20	5.1	23,590	0.02%
2021/02/17	49.5	40.13	35.3	40.07	40.00	14.3	23,461	0.06%
2021/02/05	23.4	38.34	63.3	38.11	38.50	-39.9	22,871	-0.17%
2021/02/04	4.2	36.93	21	36.95	36.75	-16.8	22,454	-0.07%
2021/02/03	16.3	37.29	26	37.31	37.10	-9.7	22,491	-0.04%
2021/02/02	10	37.43	9	37.75	37.80	1	22,519	0.00%
2021/02/01	16	36.65	42	36.62	37.15	-26	22,540	-0.12%
2021/01/29	50.3	37.86	28.1	37.41	37.00	22.1	22,711	0.10%
2021/01/28	60.4	37.96	110	37.94	38.40	-49.6	22,829	-0.22%	大賣/
2021/01/27	83.2	38.98	47.5	39.17	39.10	35.7	22,665	0.16%
2021/01/26	95.5	40.19	126.9	39.84	39.15	-31.4	22,378	-0.14%	大賣/
2021/01/25	246.3	41.16	152.9	40.78	40.75	93.4	21,777	0.43%	大買/大賣/
2021/01/22	193.2	40.68	308	40.14	41.20	-114.8	20,793	-0.55%	大買/大賣/鉅額交易
2021/01/21	284	39.83	275.1	39.92	39.00	8.9	19,476	0.05%	大買/大賣/
2021/01/20	150.7	38.61	185.8	38.72	39.00	-35.2	17,878	-0.20%	大買/大賣/
2021/01/19	275.5	38.79	178.2	38.90	38.30	97.4	16,726	0.58%	大買/大賣/
2021/01/18	41.4	36.54	75	36.44	37.00	-33.6	15,165	-0.22%
2021/01/15	18.2	36.20	58.7	36.36	36.20	-40.5	14,684	-0.28%
2021/01/14	8	36.47	31	36.32	36.40	-23	14,456	-0.16%
2021/01/13	7	36.31	48.8	36.23	36.40	-41.8	14,276	-0.29%
2021/01/12	55.1	36.24	26	36.28	35.75	29.1	14,089	0.21%
2021/01/11	10	35.79	40	35.81	35.95	-30	13,640	-0.22%
2021/01/08	10	35.41	18	35.44	35.50	-8	13,447	-0.06%
2021/01/07	16	35.31	25	35.46	35.15	-9	13,289	-0.07%
2021/01/06	23.1	35.10	20	35.25	34.70	3.1	13,069	0.02%
2021/01/05	2	34.78	40	34.83	35.10	-38	12,805	-0.30%
2021/01/04	18	34.87	3	34.93	34.95	15	12,759	0.12%
2020/12/31	10	34.75	7.1	34.73	34.75	2.9	12,874	0.02%
2020/12/30	2	34.55	6	34.63	34.60	-4	12,910	-0.03%
2020/12/29	22.4	34.79	11	34.58	34.45	11.4	12,952	0.09%
2020/12/28	41	34.98	9	34.99	35.00	32	12,848	0.25%
2020/12/25	16	34.35	24	34.37	34.60	-8	12,663	-0.06%
2020/12/24	11	33.85	5	33.98	33.70	6	12,555	0.05%
2020/12/23	25	33.72	8	33.75	33.55	17	12,588	0.13%
2020/12/22	17.1	34.08	5	33.80	33.65	12.1	12,649	0.10%
2020/12/21	10.3	34.03	10	33.87	34.20	0.2	12,726	0.00%
2020/12/18	24.4	34.06	16.5	34.09	34.00	7.9	12,805	0.06%
2020/12/17	13.2	34.75	2	34.80	34.75	11.2	12,668	0.09%
2020/12/16	8.2	34.97	6	35.13	35.05	2.2	12,833	0.02%
2020/12/15	11.3	34.95	17	34.80	34.70	-5.7	12,832	-0.04%
2020/12/14	5.2	35.30	14	35.40	35.45	-8.8	12,820	-0.07%
2020/12/11	11.5	35.24	7	35.07	35.35	4.5	12,896	0.04%
2020/12/10	14	36.00	12	35.95	35.80	2	12,876	0.02%
2020/12/09	14	36.25	6	36.25	36.15	8	12,761	0.06%
2020/12/08	21	35.98	9	35.88	35.95	12	12,630	0.10%
2020/12/07	9	35.68	14	35.82	35.95	-5	12,526	-0.04%
2020/12/04	55	35.40	24	35.47	35.60	31	12,223	0.25%
2020/12/03	9.6	35.03	30	35.06	34.90	-20.4	12,006	-0.17%
2020/12/02	5	35.49	17.2	35.47	35.45	-12.2	11,920	-0.10%
2020/12/01	30.2	35.43	21	35.44	35.55	9.2	11,908	0.08%
2020/11/30	27	35.67	40.2	35.55	35.40	-13.2	11,948	-0.11%
2020/11/27	15	34.70	90	34.73	34.90	-75	11,625	-0.64%
2020/11/26	19.2	34.08	11	34.14	34.20	8.2	11,479	0.07%
2020/11/25	13	33.79	33	33.89	33.70	-20	11,463	-0.17%
2020/11/24	35	33.94	5	33.94	33.90	30	11,362	0.26%
2020/11/23	42	33.61	48	33.55	33.90	-6	11,211	-0.05%
2020/11/20	2	32.33	21	32.40	32.50	-19	10,919	-0.17%
2020/11/19	4	32.51	18	32.46	32.35	-14	11,033	-0.13%
2020/11/18	1	32.45	37.5	32.38	32.50	-36.5	11,313	-0.32%
2020/11/17	13.5	32.58	9	32.77	32.55	4.5	11,495	0.04%
2020/11/16	5.1	32.53	4	32.51	32.50	1.1	11,895	0.01%
2020/11/13	14	31.99	4.2	32.05	32.15	9.8	12,379	0.08%
2020/11/12	6	32.23	11.5	32.44	32.15	-5.5	12,988	-0.04%
2020/11/11	25	32.28	22	32.37	32.35	3	13,149	0.02%
2020/11/10	6	32.00	57	31.90	32.15	-51	13,325	-0.38%
2020/11/09	17.2	31.84	3	31.88	31.95	14.2	13,382	0.11%
2020/11/06	42.6	31.92	47.2	31.96	31.85	-4.6	13,464	-0.03%
2020/11/05	40	31.69	59	31.61	31.90	-19	13,345	-0.14%
2020/11/04	15.1	31.06	51	30.85	31.05	-35.9	13,603	-0.26%
2020/11/03	8.1	30.18	23	30.16	30.25	-14.9	13,668	-0.11%
2020/11/02	21.1	29.99	10	30.00	30.05	11.1	13,987	0.08%
2020/10/30	18	30.12	5	30.13	29.95	13	14,481	0.09%
2020/10/29	5	30.06	1	30.20	30.25	4	14,728	0.03%
2020/10/28	11	30.35	6	30.44	30.40	5	14,909	0.03%
2020/10/27	11	30.40	3	30.30	30.35	8	14,987	0.05%
2020/10/26	13	30.80	16	30.75	30.70	-3	15,067	-0.02%
2020/10/23	13	31.03	14	31.07	31.10	-1	15,148	-0.01%
2020/10/22	3	31.03	5	30.91	31.15	-2	15,527	-0.01%
2020/10/21	4	31.09	5	30.94	30.90	-1	15,985	-0.01%
2020/10/20	16.4	30.99	18	30.98	30.95	-1.7	17,034	-0.01%
2020/10/19	2	30.45	3	30.50	30.50	-1	17,355	-0.01%
2020/10/16	1	30.40	2	30.60	30.30	-1	17,469	-0.01%
2020/10/15	3	30.57	2	30.55	30.55	1	17,755	0.01%
2020/10/14	0	0.00	6	30.46	30.45	-6	18,082	-0.03%
2020/10/13	8	30.19	6	30.62	30.25	2	18,542	0.01%
2020/10/12	5.1	30.68	12	30.71	30.75	-6.9	18,762	-0.04%
2020/10/08	4	30.65	17	30.67	30.75	-13	19,022	-0.07%
2020/10/07	10.1	30.24	7	30.29	30.10	3.1	19,347	0.02%
2020/10/06	16	30.63	22	30.64	30.45	-6	19,785	-0.03%
2020/10/05	1	30.55	1	30.60	30.60	0	20,402	0.00%
2020/09/30	0	0.00	7	30.50	30.50	-7	21,056	-0.03%
2020/09/29	0	0.00	1	30.40	30.40	-1	21,714	0.00%
2020/09/28	13	30.73	18	30.70	30.65	-5	22,459	-0.02%
2020/09/25	1	30.25	15	30.13	30.50	-14	22,848	-0.06%
2020/09/24	23	29.98	17	29.90	29.90	6	23,350	0.03%
2020/09/23	24	29.91	5	29.95	29.75	19	23,442	0.08%
2020/09/22	9	30.08	6	30.05	30.15	3	23,641	0.01%
2020/09/21	37	30.70	99	30.65	30.50	-62	23,774	-0.26%
2020/09/18	4	31.05	11	31.02	31.30	-7	23,915	-0.03%
2020/09/17	18	30.98	1.4	30.95	30.95	16.6	24,212	0.07%
2020/09/16	18	31.51	2	31.40	31.35	16	24,334	0.07%
2020/09/15	128	31.43	120	31.53	31.55	8	24,501	0.03%	大買/大賣/
2020/09/14	3	30.77	4	30.98	31.00	-1	24,573	0.00%
2020/09/11	8	30.61	14	30.61	30.55	-6	24,651	-0.02%
2020/09/10	25	30.90	18	30.87	30.80	7	24,819	0.03%
2020/09/09	12	30.90	23	30.97	31.20	-11	24,847	-0.04%
2020/09/08	15	31.39	0	0.00	31.25	15	24,910	0.06%
2020/09/07	29	31.19	13	31.17	31.40	16	25,052	0.06%
2020/09/04	9	30.56	6	30.79	31.15	3	25,386	0.01%
2020/09/03	12	30.98	28	31.09	30.95	-16	25,410	-0.06%
2020/09/02	6	31.19	11	31.30	31.00	-5	25,443	-0.02%
2020/09/01	22	31.00	5	31.01	31.05	17	25,904	0.07%
2020/08/31	8	31.58	0.1	31.50	31.20	7.9	26,062	0.03%
2020/08/28	6	31.34	0	0.00	31.50	6	26,190	0.02%
2020/08/27	6	31.65	10	31.67	31.45	-4	26,469	-0.02%
2020/08/26	44.5	31.17	41	31.20	31.20	3.5	26,542	0.01%
2020/08/25	20	31.33	9	31.39	31.40	11	26,703	0.04%
2020/08/24	26	31.03	5	31.06	31.20	21	26,925	0.08%
2020/08/21	31	31.92	2	31.88	31.75	29	26,990	0.11%
2020/08/20	186	31.64	232	31.72	31.45	-46	27,007	-0.17%	大買/大賣/
2020/08/19	183	33.83	44	33.73	32.95	139	26,698	0.52%	大買/鉅額交易
2020/08/18	115	34.69	74	34.84	34.45	41	26,324	0.16%	大買/
2020/08/17	27	36.12	72.5	36.11	36.10	-45.5	25,978	-0.18%
2020/08/14	45	35.86	35	35.80	35.80	10	26,415	0.04%
2020/08/13	11	35.39	2	35.75	35.50	9	26,689	0.03%
2020/08/12	16	35.71	17	35.69	35.80	-1	27,090	0.00%
2020/08/11	34	35.67	18	35.67	35.65	16	27,517	0.06%
2020/08/10	13	35.78	61	35.83	35.60	-48	27,336	-0.18%
2020/08/07	33	34.53	45	34.44	34.45	-12	26,705	-0.04%
2020/08/06	57	35.43	3	35.42	35.05	54	26,470	0.20%
2020/08/05	63	35.72	31	35.81	35.70	32	26,228	0.12%
2020/08/04	13	35.36	5	35.47	35.30	8	25,837	0.03%
2020/08/03	29	35.54	1	35.65	35.45	28	25,591	0.11%
2020/07/31	10.3	35.33	11	35.38	35.50	-0.7	25,546	0.00%
2020/07/30	14.5	35.15	3	35.15	35.40	11.5	25,524	0.05%
2020/07/29	2	34.88	2	34.75	34.85	0	25,463	0.00%
2020/07/28	26.5	35.21	17	35.40	34.80	9.5	25,424	0.04%
2020/07/27	114.1	35.93	90	35.85	35.50	24.1	25,129	0.10%	大買/
2020/07/24	240	36.90	57	37.07	36.75	183	24,616	0.74%	大買/鉅額交易
2020/07/23	71	35.99	38	36.18	36.45	33	23,603	0.14%
2020/07/22	27.2	35.48	8.1	35.46	35.40	19.1	23,364	0.08%
2020/07/21	11.1	35.21	20	35.28	35.45	-8.9	23,312	-0.04%
2020/07/20	49	35.33	37	35.18	35.20	12	23,054	0.05%
2020/07/17	54	34.73	52	34.88	34.85	2	22,764	0.01%
2020/07/16	40	34.60	12	34.36	34.35	28	22,537	0.12%
2020/07/15	24.2	34.67	13	34.36	34.10	11.2	22,390	0.05%
2020/07/14	47.2	35.18	82	35.00	34.75	-34.8	22,462	-0.15%
2020/07/13	64	36.16	12	36.20	36.20	52	22,342	0.23%
2020/07/10	24.2	38.60	34	38.75	38.55	-9.8	21,933	-0.04%
2020/07/09	24	39.38	22	39.34	39.55	2	21,360	0.01%
2020/07/08	20	38.59	10	38.85	38.95	10	20,751	0.05%
2020/07/07	62.4	37.60	51	37.76	37.80	11.4	20,191	0.06%
2020/07/06	41.7	36.49	102	36.75	37.10	-60.3	19,615	-0.31%	大賣/
2020/07/03	50.3	36.10	71	36.03	36.20	-20.7	19,391	-0.11%
2020/07/02	27	34.87	12	35.01	35.40	15	18,865	0.08%
2020/07/01	58	34.78	35	34.96	34.95	23	18,685	0.12%
2020/06/30	23	33.90	22	33.98	34.35	1	18,284	0.01%
2020/06/29	42	33.59	34	33.56	33.40	8	18,042	0.04%
2020/06/24	15	33.72	14	33.69	33.60	1	17,739	0.01%
2020/06/23	22	33.13	10	33.16	33.05	12	17,578	0.07%
2020/06/22	18	33.39	48	33.42	33.00	-30	17,549	-0.17%
2020/06/19	5	33.00	35	32.97	33.20	-30	17,450	-0.17%
2020/06/18	22	32.83	7	32.87	32.75	15	17,281	0.09%
2020/06/17	11	32.68	20	32.66	32.75	-9	17,190	-0.05%
2020/06/16	8	32.23	57.8	32.29	32.45	-49.8	17,090	-0.29%
2020/06/15	29	31.97	11	31.90	31.70	18	17,141	0.11%
2020/06/12	21	31.51	17	31.48	32.00	4	17,190	0.02%
2020/06/11	37	32.29	18	32.14	31.80	19	17,165	0.11%
2020/06/10	6	32.61	10	32.59	32.90	-4	16,898	-0.02%
2020/06/09	42	32.77	13	32.75	32.75	29	16,955	0.17%
2020/06/08	94	32.91	60	32.96	33.00	34	16,831	0.20%
2020/06/05	25.6	31.74	28	31.87	31.95	-2.4	16,275	-0.01%
2020/06/04	39	31.51	15	31.36	31.40	24	16,016	0.15%
2020/06/03	7	31.51	15	31.31	31.60	-8	15,811	-0.05%
2020/06/02	24	30.90	13	30.84	31.10	11	15,566	0.07%
2020/06/01	50	30.50	17	30.79	30.95	33	15,282	0.22%
2020/05/29	15	30.16	34	30.15	30.10	-19	14,964	-0.13%
2020/05/28	32	30.59	15	30.90	30.50	17	14,601	0.12%
2020/05/27	50	30.94	6	30.95	30.80	44	14,289	0.31%
2020/05/26	8	31.18	3	31.25	31.10	5	14,077	0.04%
2020/05/25	23	31.06	12	31.01	31.10	11	13,902	0.08%
2020/05/22	38	31.79	23	31.84	31.60	15	13,677	0.11%
2020/05/21	92	31.84	54	31.89	32.30	38	13,382	0.28%
2020/05/20	41	30.59	16	30.61	30.30	25	12,664	0.20%
2020/05/19	39.4	31.23	12	31.19	31.05	27.4	12,050	0.23%
2020/05/18	59.4	32.55	8	33.28	32.00	51.4	11,427	0.45%
2020/05/15	2	35.53	0	0.00	35.55	2	10,824	0.02%
2020/05/14	8	36.34	15	36.36	36.10	-7	10,801	-0.06%
2020/05/13	3	36.72	3	36.73	36.60	0	10,756	0.00%
2020/05/12	5	36.37	1	36.70	36.20	4	10,793	0.04%
2020/05/11	10	36.92	11	36.66	36.45	-1	10,845	-0.01%
2020/05/08	3.1	36.22	1	36.35	36.35	2.1	10,877	0.02%
2020/05/07	12	36.43	9	36.48	36.35	3	10,842	0.03%
2020/05/06	0	0.00	1	36.00	35.95	-1	10,798	-0.01%
2020/05/05	3	35.50	5	35.46	35.95	-2	10,911	-0.02%
2020/05/04	6	35.15	1	35.20	35.20	5	10,893	0.05%
2020/04/30	4	36.05	6	36.00	36.00	-2	10,868	-0.02%
2020/04/29	4	35.86	7	35.83	35.75	-3	10,992	-0.03%
2020/04/28	7	36.11	24	36.01	35.80	-17	11,119	-0.15%
2020/04/27	9	35.83	10	35.62	36.10	-1	11,323	-0.01%
2020/04/24	1	34.80	3	34.97	35.20	-2	11,175	-0.02%
2020/04/23	4	34.20	4	34.46	34.30	0	11,166	0.00%
2020/04/22	9	34.08	9	33.94	34.35	0	11,144	0.00%
2020/04/21	18	34.16	3	34.40	34.00	15	11,148	0.13%
2020/04/20	22	35.65	0	0.00	35.35	22	10,982	0.20%
2020/04/17	15	36.61	13	36.33	35.60	2	10,875	0.02%
2020/04/16	32	35.65	79	35.96	36.35	-47	10,509	-0.45%
2020/04/15	56	34.75	5	34.78	34.85	51	10,192	0.50%
2020/04/14	61	34.01	56	34.20	34.15	5	10,156	0.05%
2020/04/13	18	33.42	19	33.51	33.50	-1	10,200	-0.01%
2020/04/10	15	33.80	30	33.57	33.50	-15	10,410	-0.14%
2020/04/09	17	33.58	8	33.80	33.50	9	10,635	0.08%
2020/04/08	3	32.80	15	32.82	33.05	-12	10,533	-0.11%
2020/04/07	1	30.65	6	30.84	31.65	-5	10,277	-0.05%
2020/04/06	13	30.38	4	30.25	30.15	9	10,176	0.09%
2020/04/01	1	30.15	1	30.15	30.15	0	10,073	0.00%
2020/03/31	3	30.20	0	0.00	30.25	3	10,087	0.03%
2020/03/30	4	30.21	3	30.45	30.40	1	9,989	0.01%
2020/03/27	15	32.02	18	31.96	31.00	-3	10,056	-0.03%
2020/03/26	19	31.72	11	31.11	32.10	8	9,983	0.08%
2020/03/25	14	31.49	11	31.72	30.90	3	9,907	0.03%
2020/03/24	5	31.00	6	31.08	30.85	-1	9,732	-0.01%
2020/03/23	19	29.70	43	30.37	29.60	-24	9,692	-0.25%
2020/03/20	5	31.33	23	31.45	30.70	-18	9,722	-0.19%
2020/03/19	27	29.96	8.2	29.89	29.60	18.8	9,644	0.19%
2020/03/18	3	30.80	4	30.79	30.90	-1	9,705	-0.01%
2020/03/17	4	30.84	4	30.44	30.00	0	9,597	0.00%
2020/03/16	11	31.09	10	31.22	30.50	1	9,450	0.01%
2020/03/13	20	29.43	73	29.23	30.40	-53	9,297	-0.57%
2020/03/12	7	31.60	3	31.17	31.10	4	9,202	0.04%
2020/03/09	5	33.43	5	33.40	32.80	0	9,168	0.00%
2020/03/06	6	34.51	0	0.00	34.00	6	9,134	0.07%
2020/03/05	0.5	34.25	1	34.65	34.25	-0.5	9,111	-0.01%
2020/03/04	0	0.00	7	33.94	34.05	-7	9,176	-0.08%
2020/03/03	7	33.59	6	33.88	33.50	1	9,178	0.01%
2020/03/02	2	32.30	0	0.00	32.30	2	9,200	0.02%
2020/02/27	3	33.35	1	33.75	32.75	2	9,201	0.02%
2020/02/26	4	33.90	0	0.00	33.80	4	9,170	0.04%
2020/02/25	4	34.36	1	34.50	34.35	3	9,142	0.03%
2020/02/24	1	34.10	10	34.41	35.10	-9	9,156	-0.10%
2020/02/21	3	34.55	5	34.61	34.40	-2	9,200	-0.02%
2020/02/19	3	34.53	2	34.60	34.70	1	9,645	0.01%
2020/02/18	13	34.78	1	35.20	34.70	12	9,675	0.12%
2020/02/17	6	35.28	5	35.10	35.40	1	9,815	0.01%
2020/02/14	4.2	36.09	3	36.08	35.95	1.2	9,969	0.01%
2020/02/13	1	36.20	2	36.03	36.00	-1	10,549	-0.01%
2020/02/12	3.2	35.69	5	35.69	36.00	-1.8	10,731	-0.02%
2020/02/11	4	35.16	4	35.45	35.60	0	10,648	0.00%
2020/02/10	1	33.85	5	33.25	33.95	-4	10,529	-0.04%
2020/02/07	7	33.82	10	34.04	33.80	-3	10,608	-0.03%
2020/02/06	5	34.09	15	34.24	35.10	-10	10,492	-0.10%
2020/02/05	5	33.04	6	33.32	32.75	-1	10,355	-0.01%
2020/02/04	5	32.62	2	32.68	32.90	3	10,338	0.03%
2020/02/03	5	30.54	5	30.85	32.30	0	10,360	0.00%
2020/01/31	8	32.94	6	32.59	32.65	2	10,200	0.02%
2020/01/30	17	33.69	6	33.31	32.85	11	10,424	0.11%
2020/01/20	11	36.36	2	36.25	36.30	9	10,590	0.08%
2020/01/17	11	36.65	2	36.88	36.65	9	10,547	0.09%
2020/01/15	6	37.14	0	0.00	36.90	6	10,752	0.06%
2020/01/14	2	37.60	3	37.65	37.50	-1	10,769	-0.01%
2020/01/10	5	37.00	4	36.90	36.80	1	10,976	0.01%
2020/01/09	1	36.90	3	36.82	37.00	-2	11,227	-0.02%
2020/01/08	3	35.90	3	36.17	36.30	0	11,400	0.00%
2020/01/07	6	36.30	3	36.68	36.25	3	11,400	0.03%
2020/01/06	9	36.36	4	36.54	36.05	5	11,460	0.04%
2020/01/03	4	37.50	0	0.00	37.30	4	11,280	0.04%
2020/01/02	1	37.45	6	37.82	38.20	-5	11,030	-0.05%
2019/12/31	5	37.47	3	37.75	37.55	2	11,150	0.02%
2019/12/30	2	37.50	12	37.76	37.95	-10	11,234	-0.09%
2019/12/27	15	37.44	1	37.45	37.45	14	11,371	0.12%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/24	1	37.30	2	37.60	37.75	-1	11,861	-0.01%
2019/12/23	1	37.60	2	37.88	37.60	-1	12,333	-0.01%
2019/12/18	0	0.00	1	38.45	38.85	-1	13,586	-0.01%
2019/12/17	3	39.25	3	39.10	39.00	0	13,771	0.00%
2019/12/16	32	38.76	33	38.28	38.70	-1	13,771	-0.01%
2019/12/13	4	38.54	16	38.49	38.60	-12	13,836	-0.09%
2019/12/12	2	38.13	12	38.11	38.05	-10	13,664	-0.07%
2019/12/11	2	38.03	11	38.00	38.05	-9	13,630	-0.07%
2019/12/10	12	37.65	0	0.00	38.40	12	13,640	0.09%
2019/12/09	3	37.63	8	37.75	37.80	-5	13,619	-0.04%
2019/12/06	9	37.47	6	37.32	37.20	3	13,560	0.02%
2019/12/05	5	36.93	16	36.77	37.15	-11	13,575	-0.08%
2019/12/04	4	35.99	1	36.00	36.20	3	13,806	0.02%
2019/12/03	4	36.06	3	36.13	36.05	1	14,222	0.01%
2019/12/02	2	36.40	3	36.22	36.25	-1	14,240	-0.01%
2019/11/29	4	36.99	5	37.01	36.90	-1	14,210	-0.01%
2019/11/28	6	37.25	10	37.49	37.50	-4	14,317	-0.03%
2019/11/27	8	37.25	0	0.00	37.00	8	14,441	0.06%
2019/11/26	22	37.57	10	37.40	37.20	12	14,661	0.08%
2019/11/25	3	37.65	1	37.90	37.70	2	14,768	0.01%
2019/11/22	1	38.05	3	38.08	37.95	-2	14,818	-0.01%
2019/11/21	9	37.78	3	37.95	38.25	6	14,922	0.04%
2019/11/20	1	37.70	0	0.00	38.00	1	15,207	0.01%
2019/11/19	25	38.35	17	38.09	37.65	8	15,557	0.05%
2019/11/18	2	37.95	10	37.90	38.20	-8	15,936	-0.05%
2019/11/15	9	37.56	10	37.56	37.35	-1	16,062	-0.01%
2019/11/14	11	37.77	4	37.81	37.50	7	16,318	0.04%
2019/11/13	23	38.53	17	38.72	38.80	6	16,865	0.04%
2019/11/12	5	39.04	73	38.89	39.50	-68	17,485	-0.39%
2019/11/11	10	37.24	30	38.22	36.85	-20	16,978	-0.12%
2019/11/08	2	37.53	12	37.42	37.45	-10	16,791	-0.06%
2019/11/07	0	0.00	30	36.83	36.75	-30	16,789	-0.18%
2019/11/06	0	0.00	1	37.90	37.30	-1	16,837	-0.01%
2019/11/05	2	37.68	3	37.85	37.85	-1	16,930	-0.01%
2019/11/04	1	38.00	5	37.94	37.90	-4	17,168	-0.02%
2019/11/01	16	37.75	0	0.00	37.80	16	17,280	0.09%
2019/10/31	7	38.07	8	37.99	38.25	-1	17,397	-0.01%
2019/10/30	24	37.86	9.1	38.02	38.00	15	17,576	0.09%
2019/10/29	41	38.58	29	38.62	37.90	12	17,646	0.07%
2019/10/28	4	38.15	10	37.68	38.10	-6	17,391	-0.03%
2019/10/25	9	36.33	0	0.00	36.20	9	17,001	0.05%
2019/10/24	4	36.58	9	36.48	36.75	-5	16,973	-0.03%
2019/10/23	27	36.35	11	36.26	36.30	16	17,048	0.09%
2019/10/22	5	36.06	15	35.89	35.70	-10	16,958	-0.06%
2019/10/21	17	35.54	17	35.55	35.70	0	17,171	0.00%
2019/10/18	10	35.73	13	35.90	35.80	-3	17,487	-0.02%
2019/10/17	11	36.15	5	36.41	35.70	6	17,711	0.03%
2019/10/16	5	36.54	45	36.15	36.45	-40	17,690	-0.23%
2019/10/15	40	36.35	7	36.15	36.05	33	17,822	0.19%
2019/10/14	3	36.52	15	36.31	36.00	-12	17,904	-0.07%
2019/10/09	5	34.93	2	35.00	35.00	3	17,923	0.02%
2019/10/08	7	35.66	0	0.00	35.60	7	18,266	0.04%
2019/10/07	4	35.86	5	35.67	35.65	-1	18,426	-0.01%
2019/10/04	2	34.85	4	35.00	34.95	-2	18,279	-0.01%
2019/10/03	4	34.44	0	0.00	34.55	4	18,240	0.02%
2019/10/01	13	34.90	1	34.75	34.85	12	18,323	0.07%
2019/09/27	22	34.70	21	34.81	34.85	1	18,449	0.01%
2019/09/26	35	36.34	10	36.60	35.00	25	18,336	0.14%
2019/09/25	27	37.50	20	37.57	37.70	7	17,903	0.04%
2019/09/24	14	37.79	27	37.67	37.45	-13	18,028	-0.07%
2019/09/23	7.5	36.19	32	36.33	36.60	-24.5	17,593	-0.14%
2019/09/20	11	34.72	5	34.77	35.00	6	17,135	0.04%
2019/09/19	1	34.05	13	34.01	34.25	-12	17,025	-0.07%
2019/09/18	12	33.77	18	33.97	34.05	-6	17,030	-0.04%
2019/09/17	12	33.89	6	33.78	33.65	6	16,922	0.04%
2019/09/16	4	34.39	1	34.55	34.40	3	16,873	0.02%
2019/09/12	0	0.00	14	34.74	34.85	-14	16,840	-0.08%
2019/09/11	0	0.00	26	34.03	34.10	-26	16,860	-0.15%
2019/09/10	9	34.28	0	0.00	34.00	9	16,857	0.05%
2019/09/09	5	35.03	3	34.75	34.70	2	16,808	0.01%
2019/09/06	8	34.73	64	34.96	34.95	-56	16,752	-0.33%
2019/09/05	20	35.23	8	34.94	34.60	12	16,516	0.07%
2019/09/04	4	34.44	65	34.27	34.35	-61	16,059	-0.38%
2019/09/03	2	34.40	4	34.40	34.40	-2	15,964	-0.01%
2019/09/02	1	34.65	36	34.88	34.80	-35	15,938	-0.22%
2019/08/30	17	34.51	53	34.71	34.15	-36	15,777	-0.23%
2019/08/29	46	34.66	29	34.89	34.50	17	15,681	0.11%
2019/08/28	10	34.26	10	34.29	34.20	0	15,524	0.00%
2019/08/27	3	33.85	11	33.97	33.40	-8	15,357	-0.05%
2019/08/26	13	33.39	5	33.13	33.40	8	15,292	0.05%
2019/08/23	23	34.37	9	34.72	34.05	14	15,210	0.09%
2019/08/22	31	34.75	37	34.62	34.70	-6	14,918	-0.04%
2019/08/21	37	34.04	66	33.65	33.95	-29	14,579	-0.20%
2019/08/20	5	33.73	4	34.04	33.45	1	13,834	0.01%
2019/08/19	12	33.84	5	33.96	33.80	7	13,679	0.05%
2019/08/16	11	34.12	26	34.67	34.25	-15	13,490	-0.11%
2019/08/15	19	32.61	47	32.75	33.25	-28	12,755	-0.22%
2019/08/14	8	31.78	8	31.53	31.10	0	12,074	0.00%
2019/08/13	6	31.48	3	31.60	31.55	3	12,232	0.02%
2019/08/12	4	31.98	6	32.15	32.15	-2	12,508	-0.02%
2019/08/08	4	31.81	1	32.00	31.70	3	12,573	0.02%
2019/08/07	13	32.10	7	32.03	31.75	6	12,670	0.05%
2019/08/06	11	31.43	17	31.45	32.10	-6	12,606	-0.05%
2019/08/05	1	30.95	12	31.53	30.90	-11	12,379	-0.09%
2019/08/02	25	31.61	5	31.50	31.25	20	12,374	0.16%
2019/08/01	12	33.03	11	33.07	32.90	1	12,266	0.01%
2019/07/31	9	31.95	7	32.44	32.55	2	12,048	0.02%
2019/07/30	6	31.88	8	32.23	32.45	-2	12,063	-0.02%
2019/07/29	8	32.15	16	32.33	32.00	-8	12,036	-0.07%
2019/07/26	9	32.47	4	32.49	32.50	5	11,949	0.04%
2019/07/25	11	32.49	25	32.57	32.45	-14	11,915	-0.12%
2019/07/24	8	32.01	33	32.12	32.05	-25	11,787	-0.21%
2019/07/23	3	32.23	16	32.42	32.40	-13	11,819	-0.11%
2019/07/22	26	31.83	19	32.11	32.30	7	11,553	0.06%
2019/07/19	5	30.88	5	31.18	30.45	0	11,202	0.00%
2019/07/18	34	30.67	29	30.55	30.30	5	10,856	0.05%
2019/07/17	23	32.11	8	32.19	32.55	15	10,849	0.14%
2019/07/16	9	31.50	21	31.39	31.40	-12	10,901	-0.11%
2019/07/15	264	31.39	1.3	31.57	31.50	262.7	10,763	2.44%	大買/鉅額交易
2019/07/12	24	30.89	48	30.95	31.10	-24	10,829	-0.22%
2019/07/11	72	29.77	77.5	29.82	30.00	-5.5	10,898	-0.05%
2019/07/10	12	29.42	10	29.50	29.40	2	11,089	0.02%
2019/07/09	6	29.38	0	0.00	29.20	6	11,207	0.05%
2019/07/08	32	29.46	22	29.24	29.25	10	11,282	0.09%
2019/07/05	22	29.31	15	29.48	29.30	7	11,329	0.06%
2019/07/04	8	28.18	10	28.77	29.00	-2	11,401	-0.02%
2019/07/03	12	28.50	3	28.30	28.00	9	11,179	0.08%
2019/07/02	10	28.95	10	28.87	28.95	0	11,186	0.00%
2019/07/01	12	28.75	28.7	28.88	29.00	-16.7	11,252	-0.15%
2019/06/28	11	26.84	4	26.93	26.80	7	11,069	0.06%
2019/06/27	10	26.88	15	26.87	26.80	-5	11,068	-0.05%
2019/06/26	12	26.10	4	26.19	26.15	8	11,062	0.07%
2019/06/25	16	27.03	10	26.87	26.30	6	10,916	0.05%
2019/06/24	1	26.45	11	26.50	26.60	-10	10,779	-0.09%
2019/06/21	3.5	26.19	4	26.15	26.00	-0.5	10,780	0.00%
2019/06/20	7	26.19	1	26.40	26.30	6	10,744	0.06%
2019/06/19	1	26.05	18	26.31	26.25	-17	10,880	-0.16%
2019/06/18	5	25.40	17	25.47	25.70	-12	10,811	-0.11%
2019/06/17	14	25.28	1	25.35	24.95	13	10,866	0.12%
2019/06/14	3	25.35	9	25.78	25.20	-6	11,105	-0.05%
2019/06/13	20	25.59	0	0.00	25.50	20	11,657	0.17%
2019/06/12	1	26.55	6	26.51	26.30	-5	11,704	-0.04%
2019/06/11	0.4	26.35	2	26.38	26.30	-1.6	11,806	-0.01%
2019/06/10	1	26.10	0	0.00	26.15	1	11,865	0.01%
2019/06/06	3	26.27	6	26.13	26.00	-3	11,945	-0.03%
2019/06/05	11	26.07	3	26.40	25.80	8	11,945	0.07%
2019/06/04	11	26.40	3	26.90	26.00	8	11,902	0.07%
2019/06/03	8.3	26.92	5	26.64	26.90	3.3	11,834	0.03%
2019/05/31	2	25.60	7	25.96	26.30	-5	11,861	-0.04%
2019/05/30	2	25.70	0	0.00	25.70	2	11,933	0.02%
2019/05/29	0	0.00	1	25.20	25.60	-1	12,024	-0.01%
2019/05/28	6	25.68	1	25.85	24.60	5	12,072	0.04%
2019/05/27	0.3	25.60	6	25.64	25.50	-5.8	12,110	-0.05%
2019/05/24	3	25.32	7	25.85	25.40	-4	12,430	-0.03%
2019/05/23	16	25.38	15	25.44	25.40	1	12,931	0.01%
2019/05/22	11	26.80	17	26.79	26.55	-6	13,168	-0.05%
2019/05/21	26	26.13	14	26.35	26.40	12	13,306	0.09%
2019/05/20	6	25.90	7	26.07	27.00	-1	13,144	-0.01%
2019/05/17	47	28.13	59	28.16	26.65	-12	12,865	-0.09%
2019/05/16	72	29.94	26	29.63	29.40	46	12,515	0.37%
2019/05/15	1.3	29.70	14	29.73	29.85	-12.8	12,375	-0.10%
2019/05/14	4	27.45	5	27.77	28.55	-1	12,167	-0.01%
2019/05/13	6	28.30	2	28.45	28.40	4	12,080	0.03%
2019/05/10	2.5	28.92	5	29.64	28.80	-2.5	12,049	-0.02%
2019/05/09	2	29.20	0	0.00	29.00	2	11,880	0.02%
2019/05/08	9	29.36	11	29.38	29.45	-2	11,866	-0.02%
2019/05/07	7	29.50	7	29.63	29.25	0	11,874	0.00%
2019/05/06	6	28.37	9	28.59	28.95	-3	11,868	-0.03%
2019/05/03	0	0.00	5	28.68	28.65	-5	11,814	-0.04%
2019/05/02	59	28.35	1	28.45	28.45	58	12,127	0.48%
2019/04/30	35	28.42	2	28.53	28.60	33	12,469	0.26%
2019/04/29	4	28.74	6	28.98	29.00	-2	12,409	-0.02%
2019/04/26	1	28.45	2	28.50	28.50	-1	12,299	-0.01%
2019/04/25	2	28.40	1	28.70	28.50	1	12,298	0.01%
2019/04/24	4	28.54	2	28.70	28.70	2	12,336	0.02%
2019/04/23	26	28.98	6	28.70	28.55	20	12,265	0.16%
2019/04/22	6	29.43	20	29.63	30.10	-14	12,018	-0.12%
2019/04/19	3	28.38	2	28.53	28.30	1	11,585	0.01%
2019/04/18	6	28.55	6	28.48	28.50	0	11,590	0.00%
2019/04/17	6	28.53	10	28.78	28.55	-4	11,317	-0.04%
2019/04/16	7	29.14	10	29.25	29.10	-3	10,815	-0.03%
2019/04/12	1	27.70	1	28.00	28.35	0	10,449	0.00%
2019/04/11	2	28.40	3	28.15	28.25	-1	10,381	-0.01%
2019/04/10	1	28.05	13	28.50	27.95	-12	10,240	-0.12%
2019/04/09	2	27.88	1	27.90	27.75	1	9,978	0.01%
2019/04/08	3	27.50	1	27.75	27.75	2	10,087	0.02%
2019/04/03	1	27.65	5	27.55	27.50	-4	9,968	-0.04%
2019/04/02	15	27.20	8	27.37	27.05	7	9,794	0.07%
2019/04/01	0	0.00	12	26.63	26.70	-12	9,599	-0.13%
2019/03/29	0	0.00	9	26.24	26.25	-9	9,458	-0.10%
2019/03/28	2	25.60	4	25.58	25.50	-2	9,434	-0.02%
2019/03/25	5	25.21	2	25.63	25.70	3	9,958	0.03%
2019/03/22	4	25.55	2	25.60	25.35	2	10,090	0.02%
2019/03/21	7	26.15	1	26.10	26.05	6	10,567	0.06%
2019/03/20	1	25.95	2	26.15	26.10	-1	11,000	-0.01%
2019/03/19	6	26.32	10	26.17	26.00	-4	11,331	-0.04%
2019/03/18	6	26.09	31	26.44	26.70	-25	11,195	-0.22%
2019/03/15	0	0.00	4	24.05	24.55	-4	10,723	-0.04%
2019/03/14	4	24.70	1	24.40	24.40	3	10,862	0.03%
2019/03/13	0	0.00	7	24.80	24.95	-7	10,759	-0.07%
2019/03/11	1	24.65	0	0.00	24.50	1	10,705	0.01%
2019/03/08	1	24.60	1	24.75	24.60	0	10,717	0.00%
2019/03/07	4	25.15	1	25.05	24.70	3	10,739	0.03%
2019/03/05	2	25.90	6	25.49	25.40	-4	10,608	-0.04%
2019/03/04	0	0.00	7	25.12	25.85	-7	10,499	-0.07%
2019/02/27	6	25.47	4	25.58	25.25	2	10,375	0.02%
2019/02/26	5	25.93	2	25.80	26.10	3	10,256	0.03%
2019/02/25	7	25.65	6	25.94	25.60	1	10,126	0.01%
2019/02/22	11	25.34	18	26.01	25.75	-7	9,796	-0.07%
2019/02/21	11	24.49	22	24.42	24.80	-11	9,219	-0.12%
2019/02/20	15	23.70	1	23.15	23.70	14	8,846	0.16%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/15	0	0.00	2	22.95	22.90	-2	8,825	-0.02%
2019/02/13	1	23.45	0	0.00	23.35	1	8,825	0.01%
2019/02/12	4	23.40	1	23.35	23.40	3	8,848	0.03%
2019/01/30	0	0.00	6	23.35	23.30	-6	8,924	-0.07%
2019/01/29	1	23.35	0	0.00	23.30	1	8,889	0.01%
2019/01/28	0	0.00	3	23.48	23.50	-3	8,813	-0.03%
2019/01/25	2	23.18	0	0.00	23.40	2	8,727	0.02%
2019/01/24	1	23.50	0	0.00	23.55	1	8,546	0.01%
2019/01/23	19	23.71	32	23.58	23.90	-13	8,461	-0.15%
2019/01/22	14	23.33	9	23.14	23.05	5	8,136	0.06%
2019/01/18	2	22.15	1	22.20	22.10	1	7,824	0.01%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/16	2	21.85	3	22.00	21.80	-1	7,769	-0.01%
2019/01/14	2	21.35	0	0.00	21.40	2	7,619	0.03%
2019/01/11	1	21.70	20	21.65	21.55	-19	7,619	-0.25%
2019/01/10	3	21.50	0	0.00	21.55	3	7,594	0.04%
2019/01/09	0	0.00	3	21.90	21.80	-3	7,527	-0.04%
2019/01/08	2	21.70	0	0.00	21.80	2	7,481	0.03%
2019/01/07	13	21.78	10	21.55	21.60	3	7,469	0.04%
2019/01/04	27	21.41	1	21.65	21.35	26	7,406	0.35%
2019/01/03	2	22.85	1	22.85	22.40	1	7,321	0.01%
2019/01/02	1	23.00	0	0.00	23.05	1	7,348	0.01%
2018/12/27	7	22.82	0	0.00	22.70	7	7,251	0.10%
2018/12/26	2	23.88	5	24.08	23.50	-3	7,093	-0.04%
2018/12/25	5	23.85	2	23.75	23.85	3	7,074	0.04%
2018/12/22	1	23.55	1	23.55	23.50	0	6,934	0.00%
2018/12/21	4	23.28	9	23.36	23.60	-5	6,875	-0.07%
2018/12/20	27	22.98	13	23.18	23.30	14	6,700	0.21%
2018/12/19	2	22.90	10	22.95	23.00	-8	6,497	-0.12%
2018/12/18	8	22.15	7	22.06	22.30	1	6,318	0.02%
2018/12/17	11	22.19	15	22.17	22.20	-4	6,070	-0.07%
2018/12/14	16	21.95	5	22.42	21.50	11	5,855	0.19%
2018/12/13	21	23.04	30	22.46	23.05	-9	5,186	-0.17%
2018/12/12	7	21.19	3	21.47	21.60	4	4,676	0.09%
2018/12/11	3	21.55	1	21.85	21.90	2	4,210	0.05%
2018/12/10	0	0.00	3	21.75	21.50	-3	4,088	-0.07%
2018/12/07	4	21.85	7	21.86	21.95	-3	3,947	-0.08%
2018/12/06	3	20.73	1	20.70	20.80	2	3,704	0.05%
2018/12/04	3	21.20	0	0.00	20.85	3	3,853	0.08%
2018/12/03	0	0.00	2	21.25	21.50	-2	3,834	-0.05%
2018/11/29	0	0.00	1	20.75	20.75	-1	3,725	-0.03%
2018/11/28	1	20.70	0	0.00	20.80	1	3,714	0.03%
2018/11/23	0	0.00	1	20.35	20.25	-1	3,714	-0.03%
2018/11/20	1	20.60	0	0.00	20.70	1	3,782	0.03%
2018/11/15	2	20.40	6	20.67	20.70	-4	3,826	-0.10%
2018/11/14	1	19.80	4	19.98	20.05	-3	3,746	-0.08%
2018/11/13	1	19.50	2	19.45	19.45	-1	3,808	-0.03%
2018/11/12	0	0.00	15	18.95	19.05	-15	3,851	-0.39%
2018/11/09	2	19.00	0	0.00	19.00	2	3,983	0.05%
2018/11/08	15	19.90	2	19.85	19.85	13	4,018	0.32%
2018/11/07	4	19.05	5	19.33	19.50	-1	4,040	-0.02%
2018/10/30	2	17.70	0	0.00	17.75	2	4,591	0.04%
2018/10/29	4	17.15	5	17.30	17.80	-1	4,650	-0.02%
2018/10/25	2	18.18	1	18.05	18.20	1	4,545	0.02%
2018/10/24	2	18.70	0	0.00	18.75	2	4,510	0.04%
2018/10/23	2	18.80	0	0.00	18.90	2	4,516	0.04%
2018/10/19	3	18.95	0	0.00	18.95	3	4,636	0.06%
2018/10/12	2	18.65	0	0.00	19.00	2	4,625	0.04%
2018/10/11	2	18.90	0	0.00	19.05	2	4,654	0.04%
2018/10/09	7	19.51	0	0.00	19.65	7	4,572	0.15%
2018/10/05	1	20.85	1	20.70	20.75	0	4,539	0.00%
2018/10/04	5	21.05	0	0.00	20.90	5	4,515	0.11%
2018/10/03	1	20.90	3	20.93	21.05	-2	4,510	-0.04%
2018/10/02	0	0.00	5	20.55	20.60	-5	4,443	-0.11%
2018/10/01	5	20.48	1	20.80	20.50	4	4,428	0.09%
2018/09/28	0	0.00	2	20.40	20.40	-2	4,433	-0.05%
2018/09/26	6	20.55	0	0.00	20.30	6	4,430	0.14%
2018/09/25	0	0.00	2	20.93	20.75	-2	4,476	-0.04%
2018/09/19	0	0.00	1	20.80	20.80	-1	4,461	-0.02%
2018/09/18	2	20.60	5	20.58	20.50	-3	4,498	-0.07%
2018/09/17	1	20.80	1	21.05	20.80	0	4,558	0.00%
2018/09/14	8	20.86	0	0.00	20.75	8	4,583	0.17%
2018/09/13	1	20.05	3	20.32	20.55	-2	4,568	-0.04%
2018/09/12	0	0.00	8	19.78	19.95	-8	4,574	-0.17%
2018/09/11	2	19.78	0	0.00	19.95	2	4,555	0.04%
2018/09/10	7	19.91	0	0.00	19.95	7	4,478	0.16%
2018/09/07	2	21.05	0	0.00	21.05	2	4,365	0.05%
2018/09/06	1	21.50	0	0.00	21.20	1	4,330	0.02%
2018/09/05	1	21.35	0	0.00	21.35	1	4,319	0.02%
2018/09/04	1	21.50	0	0.00	21.40	1	4,332	0.02%
2018/08/30	0	0.00	1	22.10	21.90	-1	4,350	-0.02%
2018/08/29	1	21.90	0	0.00	22.00	1	4,347	0.02%
2018/08/27	0	0.00	3	21.80	21.95	-3	4,316	-0.07%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/22	0	0.00	1	21.85	21.80	-1	4,414	-0.02%
2018/08/21	1	21.25	0	0.00	21.20	1	4,402	0.02%
2018/08/20	11	21.11	0	0.00	21.10	11	4,374	0.25%
2018/08/17	1	21.55	0	0.00	21.50	1	4,311	0.02%
2018/08/16	8	21.54	1	21.45	21.60	7	4,264	0.16%
2018/08/15	2	22.15	1	22.25	22.15	1	4,119	0.02%
2018/08/14	3	22.42	0	0.00	22.40	3	4,053	0.07%
2018/08/13	4	22.48	1	22.70	22.80	3	3,968	0.08%
2018/08/10	7	23.35	6	23.63	23.05	1	3,898	0.03%
2018/08/09	11	24.54	0	0.00	24.20	11	3,707	0.30%
2018/08/08	1	26.20	1	26.35	26.15	0	3,409	0.00%
2018/08/07	1	26.10	0	0.00	26.10	1	3,414	0.03%
2018/08/03	1	25.95	1	26.05	26.15	0	3,408	0.00%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/27	1	26.70	0	0.00	26.65	1	3,549	0.03%
2018/07/26	5	26.80	0	0.00	27.25	5	3,492	0.14%
2018/07/25	1	26.80	0	0.00	26.75	1	3,438	0.03%
2018/07/20	0	0.00	4	26.70	26.75	-4	3,636	-0.11%
2018/07/18	2	26.25	0	0.00	26.30	2	3,732	0.05%
2018/07/11	2	27.50	0	0.00	27.40	2	3,658	0.05%
2018/07/09	8	27.40	0	0.00	27.40	8	3,697	0.22%
2018/07/05	2	27.50	0	0.00	27.40	2	3,719	0.05%
2018/06/27	1	27.75	0	0.00	27.65	1	3,665	0.03%
2018/06/22	3	28.47	0	0.00	28.50	3	3,832	0.08%
2018/06/20	2	28.50	0	0.00	28.55	2	3,897	0.05%
2018/06/14	0	0.00	2	28.80	28.60	-2	3,947	-0.05%
2018/06/13	2	28.60	1	28.70	28.50	1	4,121	0.02%
2018/06/08	5	29.00	0	0.00	29.00	5	4,639	0.11%
2018/06/07	0	0.00	9	29.08	29.10	-9	4,680	-0.19%
2018/06/05	7	28.64	0	0.00	28.50	7	4,814	0.15%
2018/06/04	0	0.00	3	28.65	28.65	-3	4,811	-0.06%
2018/05/31	1	28.70	4	28.55	28.10	-3	4,816	-0.06%
2018/05/30	1	28.00	0	0.00	28.15	1	4,776	0.02%
2018/05/28	2	28.30	0	0.00	28.20	2	4,783	0.04%
2018/05/25	1	28.20	1	28.30	28.30	0	4,914	0.00%
2018/05/23	0	0.00	2	28.10	28.05	-2	4,979	-0.04%
2018/05/22	5	28.05	0	0.00	28.05	5	4,982	0.10%
2018/05/21	0	0.00	1	28.30	28.15	-1	5,025	-0.02%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/15	0	0.00	12	28.27	28.35	-12	4,993	-0.24%
2018/05/09	3	27.75	0	0.00	27.75	3	5,043	0.06%
2018/05/08	2	27.83	0	0.00	27.80	2	5,060	0.04%
2018/05/07	6	28.03	0	0.00	27.85	6	4,996	0.12%
2018/05/02	0	0.00	5	29.30	29.55	-5	4,955	-0.10%
2018/04/30	0	0.00	2	29.40	29.40	-2	5,016	-0.04%
2018/04/26	12	28.80	2	28.75	28.55	10	5,060	0.20%
2018/04/25	7	29.44	0	0.00	29.40	7	4,939	0.14%
2018/04/24	1	30.55	1	30.40	30.50	0	4,883	0.00%
2018/04/19	0	0.00	1	30.35	30.50	-1	4,883	-0.02%
2018/04/18	2	30.20	0	0.00	30.20	2	4,881	0.04%
2018/04/17	0	30.45	3	30.55	30.60	-3	4,844	-0.06%
2018/04/12	0	0.00	2	30.70	30.70	-2	4,797	-0.04%
2018/04/03	0	0.00	1	30.30	30.60	-1	4,960	-0.02%
2018/04/02	0	0.00	3	30.55	30.60	-3	5,011	-0.06%
2018/03/30	0	0.00	9	30.55	30.25	-9	5,004	-0.18%
2018/03/29	15	30.29	0	0.00	30.25	15	4,960	0.30%
2018/03/27	1	31.05	13	30.81	31.20	-12	4,778	-0.25%
2018/03/26	60	30.29	0	0.00	30.35	60	4,645	1.29%
2018/03/23	0	0.00	1	30.15	30.65	-1	4,667	-0.02%
2018/03/22	1	30.90	5	31.05	30.90	-4	4,607	-0.09%
2018/03/21	0	0.00	13	30.90	30.80	-13	4,578	-0.28%
2018/03/20	3	30.65	1	30.80	30.70	2	4,607	0.04%
2018/03/19	3	30.50	4	31.09	31.00	-1	4,544	-0.02%
2018/03/16	4	30.00	4	31.20	31.20	0	4,347	0.00%
2018/03/15	26	30.50	1	30.25	30.20	25	4,152	0.60%
2018/03/14	4	32.58	3	32.25	32.60	1	3,838	0.03%
2018/03/13	0	0.00	60	32.94	32.75	-60	3,838	-1.56%
2018/03/12	71	32.72	8	32.83	32.95	63	3,913	1.61%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/05	17	31.51	19	31.82	30.90	-2	3,856	-0.05%
2018/03/02	3	31.60	51	31.70	31.95	-48	3,827	-1.25%
2018/03/01	2	31.10	0	0.00	31.65	2	3,782	0.05%
2018/02/27	7	31.71	3	32.20	31.50	4	3,780	0.11%
2018/02/26	32	30.92	27	31.41	31.90	5	3,662	0.14%
2018/02/23	1	30.50	0	0.00	30.40	1	3,544	0.03%
2018/02/22	1	30.60	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	6	30.35	30.95	-6	3,773	-0.16%
2018/02/12	0	0.00	1	29.60	29.90	-1	3,818	-0.03%
2018/02/09	1	30.00	1	29.35	30.00	0	3,876	0.00%
2018/02/08	2	30.05	0	0.00	30.05	2	3,860	0.05%
2018/02/07	7	30.19	0	0.00	30.00	7	3,894	0.18%
2018/02/06	1	30.15	6	29.98	30.45	-5	3,866	-0.13%
2018/02/05	1	30.40	5	30.40	30.90	-4	3,774	-0.11%
2018/02/02	1	30.30	0	0.00	30.20	1	3,793	0.03%
2018/01/31	1	29.95	0	0.00	30.15	1	3,923	0.03%
2018/01/30	1	30.00	0	0.00	30.15	1	4,048	0.02%
2018/01/29	3	30.17	0	0.00	30.10	3	4,131	0.07%
2018/01/26	4	30.00	0	0.00	29.95	4	4,139	0.10%
2018/01/24	5	30.90	2	30.90	31.00	3	4,133	0.07%
2018/01/23	2	31.10	20	31.62	31.30	-18	4,135	-0.44%
2018/01/22	1	31.80	13	31.69	31.75	-12	4,150	-0.29%
2018/01/19	1	31.65	7	31.61	31.35	-6	4,200	-0.14%
2018/01/18	0	0.00	4	31.50	31.50	-4	4,300	-0.09%
2018/01/17	11	31.45	1	31.55	31.50	10	4,417	0.23%
2018/01/16	1	31.20	1	31.35	31.50	0	4,483	0.00%
2018/01/15	20	30.94	2	31.05	31.00	18	4,681	0.38%
2018/01/08	0	0.00	0.3	29.95	30.10	-0.3	4,918	-0.01%
2018/01/04	1	30.85	0	0.00	30.85	1	5,084	0.02%
2018/01/02	0	0.00	3	30.88	30.95	-3	5,116	-0.06%