慧洋-KY (2637)-國泰-台中券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
--
漲幅
0.00%
成交量
2,470張
產業
上市航運類股
955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

慧洋-KY (2637)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	79.33	0	79.83	79.90	0	4,915	0.00%
2024/11/21	14	79.69	12.2	80.14	79.90	1.8	4,898	0.04%
2024/11/20	6	79.18	7.1	79.17	79.00	-1.1	4,856	-0.02%
2024/11/19	32	79.46	37.2	79.35	79.40	-5.2	4,797	-0.11%
2024/11/18	16	80.92	18.2	80.26	80.40	-2.2	4,694	-0.05%
2024/11/15	44	81.09	22.9	81.17	81.00	21.2	4,629	0.46%
2024/11/14	18.2	80.36	43.5	80.01	80.20	-25.3	4,569	-0.55%
2024/11/13	5	79.94	6	79.78	79.90	-1	4,506	-0.02%
2024/11/12	52.2	79.88	48.1	79.61	79.60	4.1	4,464	0.09%
2024/11/11	53	78.40	34.3	78.65	79.00	18.7	4,327	0.43%
2024/11/08	14.1	76.94	24.1	76.90	76.20	-10	4,203	-0.24%
2024/11/07	6.2	75.52	12.6	76.15	76.70	-6.4	4,206	-0.15%
2024/11/06	8.1	75.52	13.3	75.59	76.20	-5.2	4,192	-0.12%
2024/11/05	5.1	73.83	2.2	74.36	74.40	2.9	4,147	0.07%
2024/11/04	23.5	74.62	27	74.60	73.80	-3.5	4,148	-0.08%
2024/11/01	5	74.10	13.2	74.72	75.00	-8.2	4,165	-0.20%
2024/10/30	5	74.44	6.1	73.84	73.40	-1.1	4,142	-0.03%
2024/10/29	11.2	74.11	8	73.10	72.70	3.2	4,137	0.08%
2024/10/28	14.1	74.63	18	75.11	74.60	-3.9	4,132	-0.10%
2024/10/25	12.1	73.99	30.7	74.50	75.50	-18.6	4,117	-0.45%
2024/10/24	2	72.60	4.1	72.63	72.40	-2	4,046	-0.05%
2024/10/23	1.1	72.61	1.1	73.07	73.10	0	4,052	0.00%
2024/10/22	3.1	72.83	0	0.00	72.90	3.1	4,095	0.07%
2024/10/21	3	72.90	7.6	72.76	73.60	-4.6	4,094	-0.11%
2024/10/18	10.1	71.18	14.1	71.13	71.90	-3.9	4,118	-0.10%
2024/10/17	18.3	72.97	7	72.51	72.20	11.3	4,112	0.28%
2024/10/16	14	73.87	11.6	73.67	74.10	2.4	4,103	0.06%
2024/10/15	5	72.48	21.2	72.53	72.40	-16.2	4,150	-0.39%
2024/10/14	0	0.00	3.1	72.34	72.00	-3.1	4,166	-0.07%
2024/10/11	9	71.60	3.1	71.07	71.00	6	4,194	0.14%
2024/10/09	7.4	71.97	7.3	72.26	71.60	0.1	4,195	0.00%
2024/10/08	1	74.20	23.3	73.86	73.70	-22.3	4,214	-0.53%
2024/10/07	16.3	72.55	12.3	72.54	73.70	3.9	4,230	0.09%
2024/10/04	38.3	73.69	45	74.60	73.30	-6.7	4,256	-0.16%
2024/10/01	63	78.57	53	77.93	79.00	10.1	4,110	0.24%
2024/09/30	106.4	77.13	81	76.70	76.30	25.3	3,950	0.64%	大買/
2024/09/27	31.3	74.40	62.1	74.81	76.40	-30.8	3,747	-0.82%
2024/09/26	6.2	72.36	4.1	72.21	70.60	2.1	3,594	0.06%
2024/09/25	8	71.66	13.6	71.72	71.80	-5.6	3,590	-0.16%
2024/09/24	21	69.68	24	70.32	70.40	-3	3,579	-0.08%
2024/09/23	10.1	67.54	2.2	67.94	68.10	7.8	3,516	0.22%
2024/09/20	0.2	66.86	2.1	67.01	67.60	-1.9	3,536	-0.05%
2024/09/19	0.1	65.45	2.1	66.07	66.80	-2	3,568	-0.06%
2024/09/18	0	65.35	1.1	65.61	65.30	-1	3,562	-0.03%
2024/09/16	0.1	65.18	0	0.00	65.30	0.1	3,602	0.00%
2024/09/13	1	65.70	1	65.20	65.20	0	3,610	0.00%
2024/09/12	3.1	65.04	0	0.00	65.00	3.1	3,635	0.09%
2024/09/11	1	65.00	0	65.35	65.00	1	3,638	0.03%
2024/09/10	1	64.50	1.1	64.73	64.60	-0.1	3,699	0.00%
2024/09/09	0.1	64.18	0	65.00	64.50	0.1	3,736	0.00%
2024/09/06	7.1	65.01	2.2	64.83	65.00	4.9	3,877	0.13%
2024/09/05	3.3	66.18	5.3	66.34	65.00	-1.9	4,063	-0.05%
2024/09/04	10.4	63.74	3	64.73	63.60	7.4	4,200	0.18%
2024/09/03	2.1	67.00	3	67.10	66.60	-0.9	4,225	-0.02%
2024/09/02	1	67.10	0	0.00	67.10	1	4,399	0.02%
2024/08/30	3	67.50	1	67.42	67.20	2	4,485	0.04%
2024/08/29	4.1	67.28	0	0.00	67.20	4.1	4,546	0.09%
2024/08/28	5.4	68.22	1	67.80	67.70	4.4	4,626	0.10%
2024/08/27	12.3	68.69	5	69.16	68.30	7.3	4,786	0.15%
2024/08/26	6.1	69.24	33.2	70.25	70.00	-27	4,829	-0.56%
2024/08/23	0	65.30	1	65.10	65.20	-1	4,863	-0.02%
2024/08/22	8.9	65.65	0	65.90	65.80	8.8	4,996	0.18%
2024/08/21	3.1	65.81	0	0.00	66.30	3.1	5,056	0.06%
2024/08/20	0	66.70	0	0.00	66.20	0	5,087	0.00%
2024/08/19	1	66.62	1	66.70	66.70	0	5,151	0.00%
2024/08/16	14.1	67.55	12.1	66.89	66.90	2	5,256	0.04%
2024/08/15	6.1	67.41	17	67.57	67.10	-10.9	5,296	-0.21%
2024/08/14	0	0.00	2.1	67.35	67.40	-2.1	5,395	-0.04%
2024/08/13	4.2	66.65	1	66.90	66.20	3.2	5,575	0.06%
2024/08/12	2.2	67.63	1	67.51	67.50	1.2	5,741	0.02%
2024/08/09	1.1	66.99	3.1	67.75	66.60	-2	5,915	-0.03%
2024/08/08	1.2	67.70	1	67.80	66.50	0.2	6,150	0.00%
2024/08/07	8	67.43	2.4	65.96	67.90	5.6	6,654	0.08%
2024/08/06	6.8	64.35	8.1	64.95	63.60	-1.3	7,026	-0.02%
2024/08/05	5	64.08	5	63.86	63.60	0	7,183	0.00%
2024/08/02	0.1	70.27	1	70.99	69.10	-1	7,683	-0.01%
2024/08/01	3	71.00	5.2	71.45	71.90	-2.2	7,897	-0.03%
2024/07/31	0	0.00	26.3	70.57	71.00	-26.3	7,925	-0.33%
2024/07/30	2	68.70	3.5	69.15	69.90	-1.5	7,942	-0.02%
2024/07/29	2.1	68.40	2	68.95	68.30	0	7,955	0.00%
2024/07/26	2.1	67.52	2.1	67.95	68.70	0.1	7,987	0.00%
2024/07/23	4	68.38	24.2	68.45	69.30	-20.2	8,054	-0.25%
2024/07/22	4.4	65.10	5	64.80	64.90	-0.7	8,066	-0.01%
2024/07/19	2.2	66.56	0.2	66.50	66.80	2	8,065	0.03%
2024/07/18	3	68.70	5.1	68.98	68.90	-2	8,138	-0.02%
2024/07/17	1.2	68.78	3.1	68.83	69.10	-1.9	8,268	-0.02%
2024/07/16	8.8	68.89	11.6	69.00	68.70	-2.8	8,614	-0.03%
2024/07/15	0.1	66.58	0	0.00	66.80	0.1	8,771	0.00%
2024/07/12	3.1	66.10	0	66.90	66.90	3	8,802	0.03%
2024/07/11	1.1	66.58	2	66.45	67.20	-0.9	8,810	-0.01%
2024/07/10	13.5	65.78	3.2	66.21	66.50	10.4	8,877	0.12%
2024/07/09	20.2	67.11	1	66.80	67.20	19.2	8,914	0.22%
2024/07/08	27.7	67.74	19	67.63	67.90	8.7	9,020	0.10%
2024/07/05	13.7	70.82	2	71.70	70.60	11.7	8,986	0.13%
2024/07/04	19.5	72.26	29	72.58	72.60	-9.5	9,018	-0.11%
2024/07/03	20.3	71.59	88	71.91	72.80	-67.7	9,194	-0.74%
2024/07/02	6	70.01	20.6	69.40	70.70	-14.5	9,107	-0.16%
2024/07/01	17.3	67.98	23.1	68.67	67.60	-5.8	8,977	-0.06%
2024/06/28	35.4	68.29	6.1	68.28	68.00	29.3	9,005	0.33%
2024/06/27	1.1	71.08	55.2	70.96	71.00	-54.1	8,942	-0.60%
2024/06/26	26.1	70.38	0	0.00	70.10	26.1	8,895	0.29%
2024/06/25	3	70.49	17.6	70.55	70.70	-14.6	8,887	-0.16%
2024/06/24	9.1	69.69	1	69.70	69.50	8.1	8,861	0.09%
2024/06/21	17.6	70.67	4.1	71.05	70.00	13.6	8,886	0.15%
2024/06/20	1	69.82	15.1	70.17	70.20	-14	8,846	-0.16%
2024/06/19	23.1	69.77	21.1	69.99	69.20	2	8,882	0.02%
2024/06/18	10.1	69.09	4	69.45	69.30	6.1	8,870	0.07%
2024/06/17	33.5	69.47	4	69.30	69.10	29.5	8,910	0.33%
2024/06/14	14.2	70.33	15.2	70.38	70.70	-1	8,927	-0.01%
2024/06/13	18.6	68.70	20.4	69.91	68.90	-1.8	8,955	-0.02%
2024/06/12	19	68.62	14.4	69.44	69.20	4.6	8,959	0.05%
2024/06/11	60.5	75.35	42.2	76.99	72.30	18.4	8,784	0.21%
2024/06/07	17.1	77.11	5.2	77.35	76.90	11.9	8,646	0.14%
2024/06/06	59.1	77.85	25.1	77.93	77.30	34	8,626	0.39%
2024/06/05	29	76.62	40.2	76.52	76.10	-11.2	8,498	-0.13%
2024/06/04	5.2	75.37	18	74.83	74.80	-12.9	8,534	-0.15%
2024/06/03	39.1	77.04	28.1	76.78	76.80	11	8,525	0.13%
2024/05/31	12.2	77.24	33.4	77.71	77.70	-21.2	8,548	-0.25%
2024/05/30	19.1	76.30	26.2	76.57	76.60	-7.1	8,457	-0.08%
2024/05/29	33.1	76.43	55.9	76.47	76.00	-22.8	8,467	-0.27%
2024/05/28	70.1	75.40	31.1	75.12	75.50	39.1	8,429	0.46%
2024/05/27	9.1	73.09	16.1	72.98	73.70	-7	8,524	-0.08%
2024/05/24	29.1	71.96	14.3	71.47	71.60	14.8	8,625	0.17%
2024/05/23	4.2	72.60	8.1	72.74	71.70	-3.9	8,786	-0.04%
2024/05/22	1.1	72.06	26	72.57	73.30	-24.9	8,774	-0.28%
2024/05/21	6.1	70.28	7.6	70.26	70.10	-1.4	8,832	-0.02%
2024/05/20	17.2	70.82	11	70.51	70.80	6.1	9,016	0.07%
2024/05/17	22.6	71.94	5	71.51	70.80	17.5	9,019	0.19%
2024/05/16	17.5	74.44	57.2	73.84	75.00	-39.7	8,893	-0.45%
2024/05/15	13.7	71.88	33.8	72.11	71.40	-20.1	8,751	-0.23%
2024/05/14	24.6	74.17	52.5	73.28	73.90	-27.9	8,605	-0.32%
2024/05/13	189.2	75.95	170.8	75.43	73.80	18.4	8,336	0.22%	大買/大賣/
2024/05/10	160.2	72.64	158	73.04	73.00	2.2	7,840	0.03%	大買/大賣/
2024/05/09	39	71.27	76.8	71.85	70.60	-37.8	7,500	-0.50%
2024/05/08	162.2	74.16	126.2	72.87	70.10	36	7,300	0.49%	大買/大賣/
2024/05/07	12	71.62	26.2	71.78	71.90	-14.1	6,779	-0.21%
2024/05/06	7.8	68.97	7.4	69.51	68.70	0.4	6,539	0.01%
2024/05/03	6.6	69.10	7.5	69.29	69.00	-0.9	6,492	-0.01%
2024/05/02	12.5	67.92	15.1	68.68	67.80	-2.5	6,450	-0.04%
2024/04/30	8.5	68.17	12	68.23	68.10	-3.5	6,441	-0.05%
2024/04/29	35.4	70.00	89.7	70.01	68.90	-54.3	6,401	-0.85%
2024/04/26	87.1	68.70	16.8	68.25	68.70	70.3	6,323	1.11%
2024/04/25	11.2	67.75	7.2	67.63	67.10	4	6,323	0.06%
2024/04/24	26.6	67.52	27.4	67.44	67.50	-0.8	6,433	-0.01%
2024/04/23	23.7	68.51	54.4	68.46	69.20	-30.7	6,346	-0.48%
2024/04/22	65.2	69.19	57.2	69.04	69.20	8	6,217	0.13%
2024/04/19	55.7	65.51	27.6	65.20	66.30	28.1	5,846	0.48%
2024/04/18	7.3	63.57	3.2	64.12	64.70	4.1	5,649	0.07%
2024/04/17	9.8	63.72	3.2	63.75	63.20	6.7	5,642	0.12%
2024/04/16	6.1	63.98	20.2	63.72	62.90	-14.1	5,686	-0.25%
2024/04/15	17.5	66.66	19	66.69	66.00	-1.6	5,747	-0.03%
2024/04/12	21.1	66.05	46.9	65.58	66.70	-25.8	5,782	-0.45%
2024/04/11	3.1	63.55	6.1	63.91	64.20	-3	6,060	-0.05%
2024/04/10	12.7	63.24	4.6	63.46	63.20	8	6,140	0.13%
2024/04/09	21.9	62.06	34.7	62.63	63.70	-12.8	6,134	-0.21%
2024/04/08	1	57.70	23.1	58.49	58.50	-22.1	5,986	-0.37%
2024/04/03	0.7	57.62	4.1	57.34	57.40	-3.4	5,976	-0.06%
2024/04/02	21.3	57.36	0	0.00	57.30	21.3	6,020	0.35%
2024/04/01	1.1	58.25	0.1	58.90	58.50	1	6,049	0.02%
2024/03/29	4.1	58.28	0.1	58.85	58.40	4	6,209	0.07%
2024/03/28	0.2	59.42	1.1	59.63	58.90	-1	6,350	-0.01%
2024/03/27	20.3	58.53	36.1	59.08	60.00	-15.8	6,487	-0.24%
2024/03/26	8.7	60.35	18	60.80	59.50	-9.3	6,719	-0.14%
2024/03/25	16	62.10	2.1	61.95	61.90	13.9	6,756	0.21%
2024/03/22	1	60.30	6.2	60.36	61.80	-5.1	6,852	-0.08%
2024/03/21	2.1	60.70	18	60.81	60.60	-15.9	7,038	-0.23%
2024/03/20	50.1	61.55	23	61.25	61.10	27	7,038	0.38%
2024/03/19	22	60.97	44.4	61.17	61.50	-22.3	7,029	-0.32%
2024/03/18	10.3	58.65	37.2	58.40	58.60	-26.9	7,055	-0.38%
2024/03/15	26.1	59.06	5	59.60	58.90	21.1	7,025	0.30%
2024/03/14	2.4	60.44	2	60.80	60.10	0.4	6,901	0.01%
2024/03/13	4.2	60.79	21	60.69	60.60	-16.8	6,970	-0.24%
2024/03/12	8.1	61.42	7.4	61.51	61.50	0.7	7,058	0.01%
2024/03/11	13.5	61.37	13	61.44	61.60	0.5	7,280	0.01%
2024/03/08	23.1	61.02	26.1	61.14	60.80	-3	8,102	-0.04%
2024/03/07	9.2	59.90	26	59.95	59.80	-16.8	8,665	-0.19%
2024/03/06	15.3	60.90	32.1	60.23	60.10	-16.8	8,832	-0.19%
2024/03/05	33.6	61.80	26	61.71	61.70	7.5	8,838	0.09%
2024/03/04	8	61.19	27	61.37	62.00	-19	8,891	-0.21%
2024/03/01	17.2	60.47	24.7	60.51	61.10	-7.5	9,499	-0.08%
2024/02/29	66.6	61.16	78.7	61.23	61.40	-12.1	9,495	-0.13%
2024/02/27	61.9	59.25	35.3	58.96	58.10	26.6	9,318	0.29%
2024/02/26	22.4	59.05	75	58.92	59.30	-52.7	9,164	-0.57%
2024/02/23	23.5	57.03	9.1	56.72	56.40	14.4	8,967	0.16%
2024/02/22	13.6	55.98	33.2	56.57	56.80	-19.6	8,926	-0.22%
2024/02/21	123.7	56.48	99.6	56.81	56.50	24.1	8,768	0.28%	大買/
2024/02/20	34.1	55.13	44.4	55.13	54.90	-10.3	8,562	-0.12%
2024/02/19	29	53.76	27.4	53.94	53.90	1.6	8,457	0.02%
2024/02/16	10.3	52.55	41.3	52.95	53.00	-31	8,409	-0.37%
2024/02/15	1	52.08	24	51.70	52.40	-23	8,403	-0.27%
2024/02/05	0.5	51.11	0	0.00	51.00	0.5	8,382	0.01%
2024/02/02	30.4	52.02	1	52.60	51.60	29.3	8,383	0.35%
2024/02/01	0.1	52.90	34.6	52.88	53.20	-34.5	8,353	-0.41%
2024/01/31	9	51.57	2	51.50	51.30	7	8,291	0.08%
2024/01/30	2.1	51.98	1.1	52.28	52.00	1	8,286	0.01%
2024/01/29	1.1	52.04	14.5	52.08	52.30	-13.4	8,275	-0.16%
2024/01/26	8.2	51.91	23	51.97	51.60	-14.8	8,291	-0.18%
2024/01/25	3.2	52.39	0	0.00	52.40	3.2	8,290	0.04%
2024/01/24	13	52.98	28.6	52.78	52.30	-15.5	8,292	-0.19%
2024/01/23	18.2	52.39	5	52.48	52.50	13.2	8,292	0.16%
2024/01/22	3.3	52.01	7	52.16	52.20	-3.7	8,300	-0.04%
2024/01/19	39.3	51.90	21	51.76	52.10	18.2	8,297	0.22%
2024/01/18	18.1	52.08	66.8	52.80	53.20	-48.7	8,281	-0.59%
2024/01/17	14	50.43	2	50.46	50.30	12	8,162	0.15%
2024/01/16	8.2	50.91	2	50.55	50.90	6.2	8,140	0.08%
2024/01/15	5.4	51.45	1.1	51.90	51.50	4.3	8,140	0.05%
2024/01/12	0.1	52.20	23.6	51.94	52.10	-23.5	8,160	-0.29%
2024/01/11	17	51.47	26.3	51.64	51.50	-9.3	8,199	-0.11%
2024/01/10	23.4	51.25	17.3	51.70	51.10	6.1	8,197	0.07%
2024/01/09	11.7	52.61	34.6	52.66	52.50	-22.9	8,159	-0.28%
2024/01/08	35.4	54.46	39.5	54.48	54.00	-4.1	7,997	-0.05%
2024/01/05	172.5	54.82	184.4	54.78	54.90	-11.9	7,872	-0.15%	大買/大賣/
2024/01/04	32.3	53.47	101.1	53.43	53.20	-68.8	7,462	-0.92%	大賣/
2024/01/03	27	52.52	14	52.41	52.10	13	7,437	0.17%
2024/01/02	33.1	53.94	45.5	53.44	52.40	-12.4	7,479	-0.17%
2023/12/29	12	52.01	8	52.18	52.00	4	7,457	0.05%
2023/12/28	27	52.62	15.1	52.77	51.90	11.9	7,560	0.16%
2023/12/27	77.8	53.46	53.6	53.60	53.50	24.2	7,538	0.32%
2023/12/26	25.2	52.99	80.8	51.60	53.00	-55.6	7,480	-0.74%
2023/12/25	50	50.78	36.9	50.57	49.95	13.1	7,324	0.18%
2023/12/22	64.4	53.44	68.2	53.30	53.20	-3.7	7,252	-0.05%
2023/12/21	53.1	53.39	72.5	53.06	53.60	-19.4	7,195	-0.27%
2023/12/20	15	51.41	18.1	51.71	52.00	-3.1	6,995	-0.04%
2023/12/19	20.6	51.46	14.1	51.85	51.00	6.5	6,992	0.09%
2023/12/18	73.2	51.78	56.5	51.93	51.30	16.7	7,084	0.24%
2023/12/15	6.1	50.98	46.3	51.04	51.10	-40.2	7,143	-0.56%
2023/12/14	5.2	50.55	26	50.88	50.60	-20.8	7,403	-0.28%
2023/12/13	30	52.11	22.3	52.23	51.50	7.8	7,594	0.10%
2023/12/12	12.1	50.86	18	50.94	50.70	-5.9	8,078	-0.07%
2023/12/11	10.1	50.57	10	50.89	50.90	0	8,421	0.00%
2023/12/08	17.2	50.95	9.2	51.04	50.60	8	8,403	0.10%
2023/12/07	40.3	51.19	66.1	51.24	51.20	-25.8	8,341	-0.31%
2023/12/06	65.4	52.63	44.9	52.77	52.50	20.5	8,257	0.25%
2023/12/05	260.2	54.83	187.1	54.43	53.60	73.1	8,049	0.91%	大買/大賣/
2023/12/04	247.2	53.77	302.4	53.77	55.00	-55.3	7,193	-0.77%	大買/大賣/
2023/12/01	52.7	50.46	95.1	50.12	50.30	-42.4	6,548	-0.65%
2023/11/30	15.3	49.41	21.1	49.62	48.50	-5.8	6,363	-0.09%
2023/11/29	32.3	48.05	29	48.23	48.15	3.3	6,336	0.05%
2023/11/28	266.9	49.31	253.7	49.26	48.90	13.1	6,225	0.21%	大買/大賣/
2023/11/27	24.1	46.73	68.3	46.85	46.60	-44.3	5,540	-0.80%
2023/11/24	59.3	45.08	38.1	45.22	45.10	21.2	5,446	0.39%
2023/11/23	26.1	44.40	24.3	44.73	44.65	1.9	5,462	0.03%
2023/11/22	3.1	44.23	6	44.38	44.20	-2.9	5,474	-0.05%
2023/11/21	0.3	44.27	28.2	44.32	44.45	-27.9	5,503	-0.51%
2023/11/20	23.2	44.09	1.1	44.29	44.05	22.2	5,544	0.40%
2023/11/17	25.3	43.92	22.6	44.12	44.10	2.6	5,642	0.05%
2023/11/16	28.5	43.45	11.1	43.32	43.50	17.4	5,753	0.30%
2023/11/15	2	42.95	43.2	42.83	43.00	-41.2	5,903	-0.70%
2023/11/14	43	42.54	37	42.66	42.20	6	6,176	0.10%
2023/11/13	6.1	42.33	31	42.21	42.10	-24.9	6,208	-0.40%
2023/11/10	27.1	42.59	21	42.82	42.35	6.1	6,227	0.10%
2023/11/09	40	43.06	1	42.90	43.00	39	6,250	0.62%
2023/11/08	20.1	43.45	42.1	43.25	43.45	-21.9	6,361	-0.34%
2023/11/07	31.1	42.91	1	42.95	42.85	30.1	6,394	0.47%
2023/11/06	16.1	43.13	13.5	43.34	43.40	2.6	6,414	0.04%
2023/11/03	14	43.40	10	43.27	43.20	4	6,435	0.06%
2023/11/02	0	0.00	25.1	42.40	42.65	-25.1	6,452	-0.39%
2023/11/01	11.1	41.73	13	41.86	41.80	-1.9	6,463	-0.03%
2023/10/31	31.1	42.30	16	42.00	41.70	15.1	6,473	0.23%
2023/10/30	36.2	42.61	4.4	42.66	42.80	31.8	6,532	0.49%
2023/10/27	5.2	42.45	56.1	42.77	43.10	-50.9	6,644	-0.77%
2023/10/26	21.7	42.51	21.6	42.80	42.30	0.1	6,662	0.00%
2023/10/25	18.2	43.93	13	43.85	43.75	5.2	6,692	0.08%
2023/10/24	16.1	43.92	35.3	43.97	44.00	-19.2	6,692	-0.29%
2023/10/23	13.7	44.31	15.7	44.30	44.30	-2	6,693	-0.03%
2023/10/20	22.4	45.41	14	45.61	45.60	8.4	6,689	0.13%
2023/10/19	53.8	46.61	52.2	46.95	47.15	1.6	6,775	0.02%
2023/10/18	15.2	45.89	45	46.04	45.25	-29.8	6,772	-0.44%
2023/10/17	13.2	46.38	9	46.72	45.60	4.2	6,811	0.06%
2023/10/16	0.1	46.86	15	46.80	46.90	-14.9	6,851	-0.22%
2023/10/13	16	47.48	16	47.59	47.10	0	6,933	0.00%
2023/10/12	5.3	46.96	10	46.81	47.05	-4.7	6,917	-0.07%
2023/10/11	48.2	48.48	9.1	48.50	47.15	39.1	6,906	0.57%
2023/10/06	9.1	48.63	53.1	48.70	48.90	-44	6,844	-0.64%
2023/10/05	30.6	47.61	11.3	47.67	47.30	19.3	6,762	0.28%
2023/10/04	12	47.38	38.1	47.65	47.90	-26.1	6,708	-0.39%
2023/10/03	12.3	46.90	11	46.92	46.50	1.3	6,612	0.02%
2023/10/02	16.5	47.67	21	47.54	47.35	-4.5	6,614	-0.07%
2023/09/28	3.2	48.43	2.1	48.75	48.45	1.1	6,576	0.02%
2023/09/27	43.4	49.26	45.1	48.73	48.45	-1.8	6,577	-0.03%
2023/09/26	15.4	48.26	21	48.24	48.75	-5.6	6,572	-0.09%
2023/09/25	13.5	49.22	6	49.37	48.70	7.5	6,554	0.11%
2023/09/22	33	49.85	35.6	50.00	49.65	-2.6	6,523	-0.04%
2023/09/21	26.1	49.86	37.4	49.57	49.45	-11.3	6,474	-0.17%
2023/09/20	81.1	50.91	63.6	51.17	50.00	17.5	6,315	0.28%
2023/09/19	46.3	51.13	27.2	51.40	50.50	19.1	6,030	0.32%
2023/09/18	31.1	50.99	43.5	51.17	50.50	-12.4	5,762	-0.22%
2023/09/15	204	51.66	176.8	51.80	51.40	27.2	5,563	0.49%	大買/大賣/
2023/09/14	66.4	48.87	159.7	49.59	50.90	-93.3	4,974	-1.87%	大賣/
2023/09/13	0	46.00	7.2	46.17	46.40	-7.1	4,601	-0.16%
2023/09/12	6.1	45.92	3	46.07	46.15	3	4,616	0.07%
2023/09/11	13	46.17	24	46.31	45.90	-11	4,608	-0.24%
2023/09/08	25	46.00	24.3	46.06	45.80	0.7	4,591	0.02%
2023/09/07	3	45.47	6	45.45	45.20	-3	4,552	-0.07%
2023/09/06	10	45.99	13.3	46.12	45.90	-3.3	4,572	-0.07%
2023/09/05	15	45.78	15	46.03	46.35	0	4,568	0.00%
2023/09/04	11.2	44.47	14	45.10	45.55	-2.8	4,580	-0.06%
2023/09/01	30.1	45.29	7.1	45.34	45.20	23	4,545	0.51%
2023/08/31	0	45.80	14	45.78	45.90	-14	4,585	-0.31%
2023/08/30	14	45.65	4	45.55	45.55	10	4,585	0.22%
2023/08/29	13.2	45.04	26.1	45.14	45.50	-13	4,615	-0.28%
2023/08/28	1	43.80	2	43.75	43.80	-1	4,660	-0.02%
2023/08/25	12.6	43.69	9	43.78	43.30	3.6	4,724	0.08%
2023/08/24	26.2	43.74	5	43.90	43.60	21.2	4,812	0.44%
2023/08/23	16	44.91	33	45.46	44.65	-17	4,852	-0.35%
2023/08/22	48.7	44.98	36.1	45.25	45.15	12.6	4,915	0.26%
2023/08/21	16	46.53	10.1	45.97	45.80	5.9	4,840	0.12%
2023/08/18	100.7	47.24	80.4	47.48	47.50	20.3	4,706	0.43%
2023/08/17	2.3	43.78	14	43.79	43.95	-11.7	4,435	-0.26%
2023/08/16	8	42.40	3	42.58	42.25	5	4,388	0.11%
2023/08/15	0	0.00	3	42.67	42.85	-3	4,380	-0.07%
2023/08/14	20.3	42.61	18	42.91	41.80	2.3	4,360	0.05%
2023/08/11	6.7	45.02	4	44.98	44.60	2.7	4,260	0.06%
2023/08/10	8.1	45.58	5.5	45.21	45.25	2.6	4,239	0.06%
2023/08/09	8	45.74	2	45.35	45.45	6	4,240	0.14%
2023/08/08	15.2	46.36	9	46.41	46.45	6.2	4,223	0.15%
2023/08/07	14.1	46.74	2	46.85	46.90	12.1	4,196	0.29%
2023/08/04	8.1	47.29	6	47.37	47.40	2	4,198	0.05%
2023/08/02	17.3	47.29	3	47.15	47.35	14.3	4,185	0.34%
2023/08/01	31	46.93	12	46.84	47.05	19	4,123	0.46%
2023/07/31	9.1	45.60	18	45.88	45.55	-8.9	4,046	-0.22%
2023/07/28	38	47.09	29.1	46.88	46.40	8.9	4,008	0.22%
2023/07/27	1	46.10	1	46.20	46.05	0	3,924	0.00%
2023/07/26	8	45.40	6.2	45.46	45.20	1.9	3,930	0.05%
2023/07/25	5.2	45.10	15	44.99	44.85	-9.8	3,935	-0.25%
2023/07/24	12.3	45.87	7	45.47	45.45	5.3	3,904	0.13%
2023/07/21	5.1	46.70	1	46.60	46.45	4.1	3,800	0.11%
2023/07/20	2.3	45.81	4.1	46.03	46.30	-1.8	3,738	-0.05%
2023/07/19	6	46.03	6.5	45.76	45.25	-0.5	3,667	-0.01%
2023/07/18	5.1	45.47	0.2	45.20	45.45	4.9	3,608	0.13%
2023/07/17	3.1	45.67	8	45.81	45.65	-4.9	3,553	-0.14%
2023/07/14	7	46.20	24.1	46.03	46.05	-17.1	3,583	-0.48%
2023/07/13	8.1	45.40	15.6	45.58	45.15	-7.5	3,621	-0.21%
2023/07/12	5.3	46.92	3.4	46.76	46.60	1.9	3,597	0.05%
2023/07/11	1.1	47.58	5.3	47.46	47.60	-4.3	3,584	-0.12%
2023/07/10	5.5	47.40	2.1	47.18	47.05	3.4	3,630	0.09%
2023/07/07	6.4	48.12	1	48.00	48.00	5.4	3,668	0.15%
2023/07/06	5	49.00	3	49.07	48.85	2	3,678	0.05%
2023/07/05	12.1	48.91	11.5	48.97	48.85	0.6	3,743	0.02%
2023/07/04	30.4	49.27	3.1	49.70	48.75	27.3	3,852	0.71%
2023/07/03	13	49.78	15.2	50.08	49.70	-2.2	3,824	-0.06%
2023/06/30	9.1	49.05	1	48.90	48.80	8.1	3,771	0.21%
2023/06/29	3.5	48.66	3	48.43	48.65	0.5	3,744	0.01%
2023/06/28	9.4	48.90	5.5	49.13	48.95	3.9	3,768	0.10%
2023/06/27	2.3	50.09	1	49.95	49.80	1.3	3,808	0.03%
2023/06/26	5.1	49.92	3	50.12	49.95	2.1	3,938	0.05%
2023/06/21	7.7	49.91	8.4	49.80	50.00	-0.7	3,998	-0.02%
2023/06/20	5	50.31	2.2	50.27	50.50	2.9	4,142	0.07%
2023/06/19	0.1	50.44	2	50.30	50.20	-1.9	4,175	-0.05%
2023/06/16	5.3	51.02	3.4	50.94	50.70	2	4,167	0.05%
2023/06/15	5.1	50.70	0.1	51.00	50.70	5	4,155	0.12%
2023/06/14	4.1	51.00	2.5	51.06	50.70	1.6	4,180	0.04%
2023/06/13	2.7	50.39	1.5	50.30	50.30	1.2	4,284	0.03%
2023/06/12	3.3	50.35	5	50.36	50.30	-1.7	4,436	-0.04%
2023/06/09	8.2	50.72	4.1	50.86	51.00	4.1	4,541	0.09%
2023/06/08	22.5	51.17	7.2	51.19	50.80	15.4	4,597	0.33%
2023/06/07	7.2	50.33	3.3	50.56	50.80	3.9	4,681	0.08%
2023/06/06	33	50.67	4	50.60	50.40	29	4,705	0.62%
2023/06/05	7.9	50.33	1.2	50.40	50.20	6.7	4,725	0.14%
2023/06/02	21.5	50.11	6.4	50.11	50.20	15.1	4,763	0.32%
2023/06/01	29.1	49.94	6.3	49.90	49.70	22.9	4,924	0.46%
2023/05/31	15.6	51.85	1	51.00	51.00	14.6	5,012	0.29%
2023/05/30	32.9	53.26	5	53.34	52.30	27.9	5,388	0.52%
2023/05/29	21.4	60.00	11.7	60.03	60.30	9.7	5,653	0.17%
2023/05/26	68.1	59.37	18	59.21	59.00	50.1	6,084	0.82%
2023/05/25	73.7	62.01	43.2	61.62	61.30	30.5	6,260	0.49%
2023/05/24	25.2	62.87	20.1	62.85	62.90	5.1	6,258	0.08%
2023/05/23	11.1	63.16	0	0.00	63.00	11.1	6,258	0.18%
2023/05/22	25.2	63.01	15.2	63.37	63.30	10	6,247	0.16%
2023/05/19	9.2	63.01	1	63.00	62.90	8.2	6,255	0.13%
2023/05/18	3	63.23	2.3	63.56	63.40	0.7	6,235	0.01%
2023/05/17	8	63.00	3.4	62.97	63.20	4.6	6,231	0.07%
2023/05/16	1	63.00	2.2	62.86	62.90	-1.2	6,227	-0.02%
2023/05/15	5.1	62.66	2.4	62.92	62.70	2.7	6,235	0.04%
2023/05/12	6	61.98	2.3	62.14	62.20	3.7	6,224	0.06%
2023/05/11	4.1	61.90	4.2	61.90	61.80	0	6,235	0.00%
2023/05/10	12	62.17	14.3	62.05	62.40	-2.3	6,249	-0.04%
2023/05/09	10.3	61.43	2.1	61.69	60.70	8.2	6,249	0.13%
2023/05/08	1.2	61.12	1	61.40	61.00	0.2	6,277	0.00%
2023/05/05	9.3	61.45	3.3	61.86	61.10	6	6,320	0.09%
2023/05/04	1.2	62.66	2	62.60	62.50	-0.8	6,318	-0.01%
2023/05/03	3.4	63.08	1	63.20	62.80	2.3	6,367	0.04%
2023/05/02	1.1	63.05	0.1	63.80	64.00	1	6,397	0.02%
2023/04/28	2.1	63.46	17.2	63.17	64.10	-15.2	6,401	-0.24%
2023/04/27	13	62.53	5.2	62.30	62.20	7.8	6,405	0.12%
2023/04/26	2.2	61.43	59.2	61.11	62.00	-57	6,421	-0.89%
2023/04/25	8.3	62.39	1.4	62.10	62.00	6.9	6,421	0.11%
2023/04/24	0	62.65	3	62.63	62.60	-3	6,439	-0.05%
2023/04/21	0.4	62.91	2	62.95	62.80	-1.6	6,453	-0.02%
2023/04/20	9.7	63.09	9	63.41	62.70	0.7	6,450	0.01%
2023/04/19	27.4	63.85	9	63.74	63.50	18.4	6,465	0.28%
2023/04/18	16.3	65.01	1.1	66.16	64.60	15.2	6,505	0.23%
2023/04/17	13.1	65.70	43.4	65.72	66.00	-30.3	6,485	-0.47%
2023/04/14	32.3	65.02	3.2	65.14	65.10	29.1	6,613	0.44%
2023/04/13	43.3	65.07	13.1	65.26	64.60	30.2	6,660	0.45%
2023/04/12	26.1	66.00	4.3	66.11	65.80	21.8	6,635	0.33%
2023/04/11	22.3	66.15	21	66.11	65.80	1.3	6,629	0.02%
2023/04/10	34.1	66.72	24.5	66.89	66.40	9.7	6,650	0.15%
2023/04/07	23	65.91	20.7	65.97	66.60	2.3	6,656	0.03%
2023/04/06	27.1	64.59	4.1	64.78	63.80	23.1	6,658	0.35%
2023/03/31	4	64.48	2.2	64.64	64.20	1.8	6,801	0.03%
2023/03/30	3	63.90	0.1	64.03	64.00	2.9	7,577	0.04%
2023/03/29	13.3	64.00	1	63.72	63.50	12.3	8,017	0.15%
2023/03/28	12.6	64.42	1.2	64.57	64.10	11.5	8,393	0.14%
2023/03/27	8	65.26	14.1	65.34	66.00	-6.1	8,799	-0.07%
2023/03/24	7.3	63.80	2.1	64.41	63.70	5.2	9,368	0.06%
2023/03/23	41	65.71	6.7	64.65	64.30	34.3	9,661	0.36%
2023/03/22	4	68.25	69.1	68.38	68.50	-65.1	9,562	-0.68%
2023/03/21	5.4	67.46	8	67.66	67.60	-2.7	9,583	-0.03%
2023/03/20	4	67.58	29.1	67.88	67.50	-25	9,621	-0.26%
2023/03/17	52.2	67.63	41.3	67.64	67.70	10.9	9,707	0.11%
2023/03/16	38.3	68.49	24.1	68.60	67.60	14.2	9,741	0.15%
2023/03/15	53	69.04	66.2	69.04	68.60	-13.2	9,749	-0.14%
2023/03/14	56.1	67.19	62.5	67.72	68.20	-6.4	9,785	-0.07%
2023/03/13	1.2	65.77	5.3	66.08	66.00	-4.1	9,754	-0.04%
2023/03/10	39.1	67.72	34.1	67.47	66.50	5	9,724	0.05%
2023/03/09	8.2	67.28	3.1	67.65	67.00	5	9,771	0.05%
2023/03/08	34.5	67.60	34	67.44	67.20	0.5	9,788	0.00%
2023/03/07	18.3	68.56	28.6	68.65	68.30	-10.3	9,822	-0.11%
2023/03/06	45.8	68.70	26.6	68.63	68.50	19.2	9,870	0.19%
2023/03/03	38.1	70.37	38.6	70.36	70.60	-0.4	9,858	0.00%
2023/03/02	87.4	70.08	73.3	70.61	69.90	14.1	9,745	0.14%
2023/03/01	145.1	68.06	105.2	67.60	67.40	39.9	9,362	0.43%	大買/大賣/
2023/02/24	131.2	67.36	144	67.61	68.00	-12.8	9,027	-0.14%	大買/大賣/
2023/02/23	53.4	65.80	64.1	65.59	65.50	-10.7	8,555	-0.13%
2023/02/22	14	62.15	8.1	62.42	61.90	5.9	8,291	0.07%
2023/02/21	2.1	61.79	11	61.54	61.80	-9	8,291	-0.11%
2023/02/20	1.1	60.21	22.2	60.22	60.50	-21.1	8,451	-0.25%
2023/02/17	6.1	60.42	1	60.50	60.20	5.1	8,532	0.06%
2023/02/16	6.1	60.82	0	0.00	61.10	6.1	8,596	0.07%
2023/02/15	1	61.40	1.3	61.09	61.00	-0.3	8,730	0.00%
2023/02/14	5	61.60	9	61.54	61.60	-4	8,770	-0.05%
2023/02/13	14	60.90	7.1	60.84	61.10	6.9	8,853	0.08%
2023/02/10	6.1	61.70	25.2	61.48	61.30	-19.2	9,038	-0.21%
2023/02/09	7	62.39	4	62.15	62.00	3	9,162	0.03%
2023/02/08	4	62.03	7	61.96	62.10	-3	9,368	-0.03%
2023/02/07	1.1	61.77	14.4	61.61	61.70	-13.3	9,407	-0.14%
2023/02/06	6	60.63	8.3	60.79	61.20	-2.2	9,474	-0.02%
2023/02/03	10.6	61.86	16	61.94	61.60	-5.4	9,524	-0.06%
2023/02/02	2.1	61.70	7	61.49	61.90	-4.9	9,532	-0.05%
2023/02/01	15	61.19	10	61.25	61.20	5	9,558	0.05%
2023/01/31	12	60.45	12.1	60.55	60.70	-0.1	9,590	0.00%
2023/01/30	1.5	59.74	11.2	59.85	59.90	-9.7	9,621	-0.10%
2023/01/17	12.2	59.27	4.1	59.38	59.80	8.2	9,647	0.08%
2023/01/16	2.1	58.26	3	58.24	58.50	-0.9	9,738	-0.01%
2023/01/13	6.4	59.03	17	59.20	58.80	-10.6	9,758	-0.11%
2023/01/12	12.2	59.66	6	59.35	59.20	6.1	9,819	0.06%
2023/01/11	8.1	60.43	6	60.62	60.00	2.1	9,844	0.02%
2023/01/10	2.1	60.26	6	60.67	60.10	-4	9,885	-0.04%
2023/01/09	5.1	60.04	9	60.52	60.80	-4	9,986	-0.04%
2023/01/06	8.1	60.09	3	60.17	60.00	5.1	10,019	0.05%
2023/01/05	32.1	60.65	12	60.59	60.80	20.1	10,026	0.20%
2023/01/04	22	60.48	12.8	60.75	60.00	9.2	10,126	0.09%
2023/01/03	13	62.50	41	62.26	62.60	-28	10,141	-0.28%
2022/12/30	61	61.85	29.5	61.69	61.40	31.5	10,203	0.31%
2022/12/29	15	61.63	31	61.61	61.40	-16	10,319	-0.16%
2022/12/28	18	61.93	43	61.67	61.30	-25	10,428	-0.24%
2022/12/27	18	62.45	17.2	62.45	62.10	0.9	10,510	0.01%
2022/12/26	20.1	62.87	20.1	62.98	62.70	0	10,577	0.00%
2022/12/23	49.3	64.88	40	65.06	64.80	9.3	10,549	0.09%
2022/12/22	254.3	65.87	222	65.76	67.00	32.3	10,436	0.31%	大買/大賣/
2022/12/21	134.3	64.32	102	64.55	64.80	32.3	9,828	0.33%	大買/大賣/
2022/12/20	90.2	63.02	121.1	63.35	62.80	-30.9	9,502	-0.33%	大賣/
2022/12/19	77.7	63.39	37.2	62.75	61.90	40.5	9,246	0.44%
2022/12/16	112.2	64.84	121.3	64.46	64.40	-9	8,936	-0.10%	大買/大賣/
2022/12/15	56	62.60	57.3	62.81	63.50	-1.3	8,658	-0.01%
2022/12/14	8	58.10	8	58.75	58.80	0	8,714	0.00%
2022/12/13	7	59.66	8.6	59.75	59.60	-1.6	8,698	-0.02%
2022/12/12	4	59.50	3	59.27	58.90	1	8,849	0.01%
2022/12/09	7	59.37	19	59.24	60.10	-12	8,953	-0.13%
2022/12/08	17.1	58.01	7	57.73	57.80	10.1	9,250	0.11%
2022/12/07	44	59.10	47	58.91	58.20	-3	9,439	-0.03%
2022/12/06	19.6	59.04	9.1	58.73	57.90	10.5	9,468	0.11%
2022/12/05	7	62.21	7	62.17	61.30	0	9,428	0.00%
2022/12/02	5	61.54	7	61.53	61.50	-2	9,492	-0.02%
2022/12/01	26.1	62.45	29	62.46	61.50	-3	9,529	-0.03%
2022/11/30	7.3	61.17	12	61.42	61.90	-4.7	9,486	-0.05%
2022/11/29	11	59.50	21	60.84	61.30	-10	9,493	-0.11%
2022/11/28	19.2	60.09	37	59.12	59.40	-17.8	9,552	-0.19%
2022/11/25	37	60.87	65	60.98	60.70	-28	9,562	-0.29%
2022/11/24	31	59.26	20.1	59.49	59.80	10.9	9,497	0.12%
2022/11/23	41.1	58.71	27	58.48	58.70	14	9,479	0.15%
2022/11/22	9	57.13	17.1	57.12	57.20	-8.1	9,543	-0.08%
2022/11/21	10.1	56.59	18	56.65	56.40	-7.9	9,576	-0.08%
2022/11/18	14.1	58.02	1.1	58.99	57.70	13	9,624	0.14%
2022/11/17	53	59.04	4	59.00	58.50	49	9,620	0.51%
2022/11/16	24.1	59.17	97.3	59.38	59.00	-73.3	9,648	-0.76%
2022/11/15	39	58.22	39	58.36	58.50	0	9,664	0.00%
2022/11/14	32	58.13	9	58.30	58.30	23	9,673	0.24%
2022/11/11	15.7	57.71	6	57.45	57.30	9.7	9,690	0.10%
2022/11/10	2	56.85	18	56.91	56.80	-16	9,642	-0.17%
2022/11/09	24	56.94	21	56.72	57.10	3	9,694	0.03%
2022/11/08	58.1	57.25	38	57.25	56.70	20.1	9,791	0.21%
2022/11/07	20	55.76	15	56.07	55.60	5	9,677	0.05%
2022/11/04	41.1	54.12	51.2	54.37	54.90	-10.1	9,596	-0.11%
2022/11/03	8	51.30	0	0.00	51.40	8	9,419	0.08%
2022/11/02	18	52.03	23	52.33	52.00	-5	9,427	-0.05%
2022/11/01	14	51.96	13	52.02	51.10	1	9,403	0.01%
2022/10/31	26	52.30	23	52.60	52.30	3	9,403	0.03%
2022/10/28	9	53.37	1	54.50	52.80	8	9,457	0.08%
2022/10/27	16	53.85	17	53.60	54.10	-1	9,421	-0.01%
2022/10/26	6	53.07	7	53.47	53.70	-1	9,417	-0.01%
2022/10/25	25	54.79	26	55.35	54.40	-1	9,401	-0.01%
2022/10/24	9	55.31	25	55.80	55.40	-16	9,443	-0.17%
2022/10/21	31	53.23	32	53.30	53.00	-1	9,368	-0.01%
2022/10/20	3	52.70	2	52.60	53.00	1	9,375	0.01%
2022/10/19	34	55.08	27	54.65	54.50	7	9,370	0.07%
2022/10/18	8	54.61	9	54.67	54.70	-1	9,388	-0.01%
2022/10/17	15	52.55	23	51.50	53.50	-8	9,488	-0.08%
2022/10/14	9	53.81	14	54.07	54.00	-5	9,776	-0.05%
2022/10/13	15.1	53.14	34	51.68	51.60	-18.9	9,780	-0.19%
2022/10/12	38	54.61	33	54.08	53.80	5	9,889	0.05%
2022/10/11	24.1	56.25	25	56.36	56.10	-0.9	9,820	-0.01%
2022/10/07	32	58.85	46	58.98	58.90	-14	9,705	-0.14%
2022/10/06	22	57.58	28.1	57.84	58.30	-6.1	9,651	-0.06%
2022/10/05	58.1	57.41	37	57.33	57.40	21	9,582	0.22%
2022/10/04	66.4	55.17	76.1	55.36	56.50	-9.7	9,528	-0.10%
2022/10/03	17	53.46	11	53.53	53.90	6	9,458	0.06%
2022/09/30	12	50.63	12	50.00	51.70	0	9,524	0.00%
2022/09/29	2	52.45	7	51.71	51.20	-5	9,759	-0.05%
2022/09/28	34.2	52.99	23	51.93	51.50	11.2	10,070	0.11%
2022/09/27	19.1	55.24	31	55.58	55.50	-12	10,023	-0.12%
2022/09/26	20	56.11	14.9	56.13	55.20	5.1	10,039	0.05%
2022/09/23	59.4	58.42	43	58.56	57.90	16.4	10,118	0.16%
2022/09/22	60	59.37	50	58.70	58.00	10	10,163	0.10%
2022/09/21	44	58.85	66.2	58.49	59.70	-22.2	9,902	-0.22%
2022/09/20	2	55.75	4	55.93	55.40	-2	9,725	-0.02%
2022/09/19	20.3	56.18	13	55.60	55.10	7.3	10,215	0.07%
2022/09/16	25	58.62	33	58.86	59.10	-8	10,379	-0.08%
2022/09/15	135	58.54	137.8	58.67	59.00	-2.8	10,546	-0.03%	大買/大賣/
2022/09/14	55	55.68	79	55.91	56.70	-24	10,629	-0.23%
2022/09/13	41.5	54.97	14	54.83	54.60	27.5	10,650	0.26%
2022/09/12	17	55.29	32.1	55.75	55.80	-15.1	10,866	-0.14%
2022/09/08	16	52.99	12	52.69	52.70	4	10,952	0.04%
2022/09/07	28	54.07	4.1	53.91	54.20	24	11,060	0.22%
2022/09/06	14.3	55.61	11	55.55	55.10	3.3	11,209	0.03%
2022/09/05	14	54.53	18.2	54.54	54.30	-4.2	11,412	-0.04%
2022/09/02	25.5	54.46	6	54.87	54.10	19.5	11,571	0.17%
2022/09/01	17.2	56.34	14.8	56.08	55.80	2.4	11,840	0.02%
2022/08/31	8.1	57.38	14	57.84	57.90	-5.9	12,072	-0.05%
2022/08/30	12	58.03	6.1	58.15	57.90	6	12,243	0.05%
2022/08/29	15.5	58.36	21.1	58.82	58.00	-5.6	12,384	-0.04%
2022/08/26	30.2	62.29	16.1	62.46	62.60	14.1	12,564	0.11%
2022/08/25	4.1	62.50	2	63.25	62.20	2.1	12,740	0.02%
2022/08/24	6.7	63.30	3	63.40	62.80	3.7	13,040	0.03%
2022/08/23	20	64.26	8.5	64.22	63.80	11.5	13,155	0.09%
2022/08/22	49	64.72	26	65.22	64.90	23	13,280	0.17%
2022/08/19	24	68.61	18	68.56	68.10	6	13,663	0.04%
2022/08/18	19	69.37	18	69.86	69.30	1	13,935	0.01%
2022/08/17	5.1	69.55	6.2	69.32	69.20	-1.1	14,208	-0.01%
2022/08/16	19	68.78	17.1	68.91	68.50	1.9	14,467	0.01%
2022/08/15	62.1	68.92	75	69.01	69.60	-12.9	15,072	-0.09%
2022/08/12	6.1	68.16	10	68.08	68.60	-3.9	15,127	-0.03%
2022/08/11	14.2	67.11	12	67.18	66.90	2.2	15,344	0.01%
2022/08/10	23	67.53	20	67.23	66.90	3	15,521	0.02%
2022/08/09	11.1	67.23	11.2	67.45	67.40	-0.1	15,835	0.00%
2022/08/08	5	66.28	4.3	66.88	66.70	0.7	16,152	0.00%
2022/08/05	19.1	67.41	11	67.22	67.50	8.1	16,343	0.05%
2022/08/04	51.5	66.75	43.1	66.09	66.40	8.4	16,756	0.05%
2022/08/03	4.1	67.33	6	67.42	67.20	-2	17,114	-0.01%
2022/08/02	4.1	66.99	5.3	67.27	68.00	-1.2	17,767	-0.01%
2022/08/01	5.2	68.40	4	68.78	68.80	1.2	18,273	0.01%
2022/07/29	40.1	68.66	36.1	68.96	68.60	4	18,835	0.02%
2022/07/28	25.2	68.02	31.1	67.87	68.00	-5.9	19,610	-0.03%
2022/07/27	27	67.71	22	68.19	68.30	5	20,306	0.02%
2022/07/26	50.1	67.51	41	67.64	67.60	9.1	20,545	0.04%
2022/07/25	43.1	67.80	40	67.84	68.00	3.1	20,856	0.01%
2022/07/22	40	69.11	66	69.03	69.50	-26	20,982	-0.12%
2022/07/21	103.3	69.19	80	68.72	68.20	23.3	21,120	0.11%	大買/
2022/07/20	19	67.61	14	67.73	67.20	5	20,998	0.02%
2022/07/19	60	67.69	57	67.86	67.80	3	21,373	0.01%
2022/07/18	15	66.71	4	66.35	66.50	11	21,806	0.05%
2022/07/15	7.1	64.92	2	65.20	65.30	5.1	22,470	0.02%
2022/07/14	15.1	65.51	33	65.73	66.30	-17.9	23,861	-0.07%
2022/07/13	8.1	64.71	8	66.02	64.70	0.1	24,483	0.00%
2022/07/12	9.1	64.43	12	63.98	64.00	-2.9	24,813	-0.01%
2022/07/11	17	67.09	29.5	67.05	67.10	-12.5	25,378	-0.05%
2022/07/08	34.2	67.13	62.8	66.99	67.10	-28.6	25,436	-0.11%
2022/07/07	106.2	64.26	69	64.31	65.60	37.2	25,271	0.15%	大買/
2022/07/06	140.5	66.05	120.1	66.34	65.30	20.4	25,067	0.08%	大買/大賣/
2022/07/05	28	63.19	52.1	63.17	64.30	-24	24,880	-0.10%
2022/07/04	41.2	62.26	21.4	62.68	62.10	19.8	24,830	0.08%
2022/07/01	30.2	64.32	42.2	63.71	61.80	-12	24,789	-0.05%
2022/06/30	29.2	65.89	24	66.35	65.00	5.2	24,566	0.02%
2022/06/29	23.2	67.97	16	68.32	67.90	7.2	24,375	0.03%
2022/06/28	50.1	69.66	48	69.59	70.30	2.1	24,253	0.01%
2022/06/27	131.3	71.21	109.1	71.37	71.20	22.2	24,082	0.09%	大買/大賣/
2022/06/24	130.2	67.62	92	67.94	66.80	38.2	23,592	0.16%	大買/
2022/06/23	112.3	67.40	122.1	67.60	66.40	-9.8	23,286	-0.04%	大買/大賣/
2022/06/22	77.8	69.34	125	68.57	68.00	-47.2	23,057	-0.20%	大賣/
2022/06/21	98.3	72.86	93	72.90	73.10	5.3	22,630	0.02%
2022/06/20	41.4	75.30	46.5	73.96	72.60	-5.1	22,392	-0.02%
2022/06/17	49.4	79.46	66	79.55	78.60	-16.6	22,053	-0.08%
2022/06/16	45.4	82.95	43	82.04	80.00	2.4	21,857	0.01%
2022/06/15	68.6	85.03	55	84.67	83.60	13.6	21,658	0.06%
2022/06/14	114.6	85.26	85.2	85.55	85.40	29.3	21,510	0.14%	大買/
2022/06/13	63.7	87.93	35	88.37	87.30	28.6	21,437	0.13%
2022/06/10	93.6	90.66	66.1	90.85	91.00	27.5	21,527	0.13%
2022/06/09	68.5	94.31	32.2	93.82	93.10	36.3	21,528	0.17%
2022/06/08	96	99.84	70	98.48	98.20	26	21,804	0.12%
2022/06/07	38.1	104.54	50.5	104.59	104.50	-12.4	22,353	-0.06%
2022/06/06	41.5	104.93	49.3	103.48	102.00	-7.7	22,305	-0.03%
2022/06/02	22.3	103.06	37.8	103.30	103.50	-15.5	22,127	-0.07%
2022/06/01	37.1	99.90	87.6	100.15	102.00	-50.5	22,033	-0.23%
2022/05/31	58.2	98.01	48	97.79	97.60	10.2	21,879	0.05%
2022/05/30	67	97.14	80	97.55	97.80	-13	21,952	-0.06%
2022/05/27	168.4	98.42	132	98.01	97.50	36.4	21,887	0.17%	大買/大賣/
2022/05/26	76.1	99.38	108.3	99.46	100.50	-32.3	21,470	-0.15%	大賣/
2022/05/25	106.1	98.46	86.6	97.97	97.70	19.5	21,354	0.09%	大買/
2022/05/24	117.2	97.83	99.5	97.87	97.20	17.7	21,214	0.08%	大買/
2022/05/23	191.1	98.49	192.2	98.27	97.40	-1.2	21,216	-0.01%	大買/大賣/
2022/05/20	71.2	93.72	80	93.72	93.60	-8.8	20,693	-0.04%
2022/05/19	87.4	91.01	73	91.26	91.90	14.4	20,716	0.07%
2022/05/18	60	93.36	75	93.57	93.40	-15	20,599	-0.07%
2022/05/17	158.6	93.87	130.2	93.14	91.80	28.4	20,581	0.14%	大買/大賣/
2022/05/16	154.2	93.86	146	94.45	95.50	8.2	20,511	0.04%	大買/大賣/
2022/05/13	85.1	95.35	92.2	95.39	94.60	-7.1	20,239	-0.04%
2022/05/12	174.3	97.51	168.7	96.71	94.50	5.6	20,084	0.03%	大買/大賣/
2022/05/11	189.1	99.30	161.2	98.28	98.00	27.9	19,675	0.14%	大買/大賣/
2022/05/10	147	103.11	126.4	103.08	101.00	20.6	19,482	0.11%	大買/大賣/
2022/05/09	134.7	103.98	99.3	104.45	100.50	35.4	18,875	0.19%	大買/
2022/05/06	108.2	105.34	140.7	105.27	108.00	-32.5	18,397	-0.18%	大買/大賣/
2022/05/05	145.2	103.40	211.4	103.62	105.00	-66.2	17,863	-0.37%	大買/大賣/
2022/05/04	220.2	98.49	255.4	98.77	100.50	-35.2	17,011	-0.21%	大買/大賣/
2022/05/03	90.7	92.78	112.4	92.61	94.60	-21.8	16,316	-0.13%	大賣/
2022/04/29	66.4	91.24	103.6	91.51	92.20	-37.3	16,138	-0.23%	大賣/
2022/04/28	63	87.69	56	87.84	87.00	7	15,888	0.04%
2022/04/27	87.3	86.29	89	85.73	86.00	-1.7	15,709	-0.01%
2022/04/26	67.1	87.62	46.1	86.78	85.40	21.1	15,567	0.14%
2022/04/25	72.2	90.77	90.1	91.70	88.30	-17.9	15,288	-0.12%
2022/04/22	121.3	98.57	98.3	98.76	97.80	23	14,841	0.16%	大買/
2022/04/21	108.2	102.08	127.3	102.11	100.50	-19.1	14,272	-0.13%	大買/大賣/
2022/04/20	309.3	102.08	353.6	101.78	98.60	-44.2	13,562	-0.33%	大買/大賣/
2022/04/19	221.3	98.61	237.3	98.74	98.50	-16	12,164	-0.13%	大買/大賣/
2022/04/18	176.1	98.31	172.4	97.30	95.80	3.7	11,499	0.03%	大買/大賣/
2022/04/15	176	96.49	193.7	96.44	99.30	-17.7	11,147	-0.16%	大買/大賣/
2022/04/14	33.4	90.42	57.4	90.67	91.10	-24	10,553	-0.23%
2022/04/13	16	88.76	12.1	88.68	88.40	4	10,569	0.04%
2022/04/12	66.2	87.71	40	87.49	87.70	26.2	10,571	0.25%
2022/04/11	117.5	90.56	92.5	90.70	90.50	25	10,472	0.24%	大買/
2022/04/08	15.1	87.59	39	87.73	88.50	-23.9	10,337	-0.23%
2022/04/07	40.2	86.47	26	87.15	84.80	14.2	10,279	0.14%
2022/04/06	8	87.04	4	87.40	87.50	4	10,235	0.04%
2022/04/01	11	86.53	26	87.16	87.50	-15	10,292	-0.15%
2022/03/31	26.1	86.39	17	86.13	86.40	9.1	10,304	0.09%
2022/03/30	32.4	85.95	36.1	86.82	86.90	-3.7	10,330	-0.04%
2022/03/29	32.7	86.71	15.6	86.92	86.30	17.1	10,363	0.16%
2022/03/28	34.4	84.52	26	84.80	86.50	8.4	10,438	0.08%
2022/03/25	22.7	84.24	44	84.07	84.70	-21.3	10,660	-0.20%
2022/03/24	22.3	86.83	10	86.94	86.40	12.3	10,848	0.11%
2022/03/23	20	87.57	14.1	87.99	88.00	5.9	11,509	0.05%
2022/03/22	23.3	87.11	9	87.39	86.70	14.3	12,102	0.12%
2022/03/21	9.4	88.01	3	88.33	87.80	6.3	12,365	0.05%
2022/03/18	31.6	88.12	29	88.28	88.30	2.6	12,395	0.02%
2022/03/17	39.3	88.69	43	88.86	88.50	-3.7	12,374	-0.03%
2022/03/16	114.4	91.47	102.5	88.54	87.50	11.9	12,354	0.10%	大買/大賣/
2022/03/15	117.1	96.41	93.9	93.97	92.20	23.3	12,199	0.19%	大買/
2022/03/14	101.5	100.69	82.4	100.27	99.40	19	12,142	0.16%	大買/
2022/03/11	184	99.07	194.9	98.87	99.50	-10.8	11,808	-0.09%	大買/大賣/
2022/03/10	105.6	96.75	190.2	96.78	99.50	-84.7	11,305	-0.75%	大買/大賣/
2022/03/09	41.1	89.61	58.2	89.40	90.50	-17	10,610	-0.16%
2022/03/08	37.1	86.77	31	87.77	85.90	6.1	10,644	0.06%
2022/03/07	21.2	89.75	41.6	89.75	89.90	-20.4	10,536	-0.19%
2022/03/04	81.5	92.87	33	93.25	91.50	48.5	10,468	0.46%
2022/03/03	65	93.58	86.2	93.56	93.50	-21.2	10,289	-0.21%
2022/03/02	50.4	92.21	24.1	91.88	92.00	26.3	10,161	0.26%
2022/03/01	15.3	91.72	49.3	92.02	92.70	-34.1	10,086	-0.34%
2022/02/25	60.5	90.85	49	91.44	89.90	11.5	9,997	0.11%
2022/02/24	54.3	90.53	71.2	91.36	89.80	-16.8	9,799	-0.17%
2022/02/23	105.6	90.89	113.4	91.16	91.90	-7.8	9,637	-0.08%	大買/大賣/
2022/02/22	35.1	88.11	35	89.55	89.50	0.1	9,332	0.00%
2022/02/21	76.3	90.10	72.1	89.97	90.00	4.2	9,196	0.05%
2022/02/18	29.2	89.47	56.2	89.44	89.90	-27.1	9,023	-0.30%
2022/02/17	68.5	88.57	47.5	88.99	88.50	21	8,932	0.24%
2022/02/16	29.4	87.70	80.4	87.41	89.60	-50.9	8,823	-0.58%
2022/02/15	10.3	84.61	20	84.54	84.30	-9.7	8,687	-0.11%
2022/02/14	12.5	83.43	12.1	83.83	83.20	0.4	8,690	0.00%
2022/02/11	20.3	83.56	24.2	83.55	83.00	-3.9	8,694	-0.04%
2022/02/10	45	83.82	56.4	83.82	84.00	-11.4	8,765	-0.13%
2022/02/09	10.2	80.83	16	80.36	81.00	-5.8	8,665	-0.07%
2022/02/08	16	78.64	16.5	79.20	79.80	-0.5	8,694	-0.01%
2022/02/07	22.2	77.21	28.3	77.53	78.50	-6.1	8,886	-0.07%
2022/01/26	9.2	74.10	10	73.98	73.40	-0.8	9,113	-0.01%
2022/01/25	9.4	74.02	3	73.47	73.10	6.4	9,189	0.07%
2022/01/24	19.6	74.53	10	74.94	75.90	9.6	9,262	0.10%
2022/01/21	9.1	76.99	15.1	77.08	77.50	-6	9,285	-0.07%
2022/01/20	12.4	75.33	15	75.45	76.10	-2.6	9,246	-0.03%
2022/01/19	26.4	76.53	19.2	77.07	74.90	7.3	9,303	0.08%
2022/01/18	4.2	78.71	8	78.86	79.00	-3.8	9,205	-0.04%
2022/01/17	6	78.05	7	78.13	78.50	-1	9,291	-0.01%
2022/01/14	7	77.31	19	77.14	79.10	-12	9,374	-0.13%
2022/01/13	7	78.24	9	78.22	78.20	-2	9,432	-0.02%
2022/01/12	13.3	78.09	8.4	77.95	78.00	4.9	9,517	0.05%
2022/01/11	18	79.67	23.1	79.54	79.40	-5.1	9,558	-0.05%
2022/01/10	8.4	79.32	6.1	79.84	79.60	2.4	9,759	0.02%
2022/01/07	9.2	80.24	4.1	79.88	79.80	5.1	9,786	0.05%
2022/01/06	35.3	82.50	34.1	82.30	81.60	1.2	9,897	0.01%
2022/01/05	24.3	81.25	27	81.29	81.40	-2.7	9,908	-0.03%
2022/01/04	16	80.54	19.1	81.09	81.00	-3.1	10,021	-0.03%
2022/01/03	13	79.59	22.3	79.61	80.30	-9.2	10,181	-0.09%
2021/12/30	9	81.64	11.3	81.62	81.60	-2.3	10,494	-0.02%
2021/12/29	17	82.88	21	82.91	82.60	-4	10,668	-0.04%
2021/12/28	13	83.48	18	82.68	81.90	-5	10,790	-0.05%
2021/12/27	2	83.33	7.3	82.94	82.50	-5.2	11,021	-0.05%
2021/12/24	20	83.00	19.4	82.28	82.80	0.6	11,269	0.01%
2021/12/23	28	83.75	26	83.57	83.10	2	11,531	0.02%
2021/12/22	44	83.33	38.2	83.20	83.50	5.8	11,633	0.05%
2021/12/21	60.3	83.01	100.9	83.90	83.50	-40.6	11,559	-0.35%
2021/12/20	130	83.96	73.2	83.94	83.00	56.8	11,394	0.50%	大買/
2021/12/17	124.8	83.72	156.1	83.93	83.40	-31.4	11,254	-0.28%	大買/大賣/
2021/12/16	163.5	78.69	173.2	79.08	79.70	-9.7	10,636	-0.09%	大買/大賣/
2021/12/15	17.5	74.14	60.2	74.55	77.50	-42.7	10,067	-0.42%
2021/12/14	24.7	71.23	8	71.33	70.50	16.7	9,882	0.17%
2021/12/13	15	73.39	35	73.45	73.20	-20	9,896	-0.20%
2021/12/10	39.3	72.73	14.3	73.17	72.60	25	9,981	0.25%
2021/12/09	31.3	75.31	27	75.26	74.70	4.3	10,063	0.04%
2021/12/08	72	76.97	86.5	76.40	75.70	-14.5	10,226	-0.14%
2021/12/07	29.2	74.97	22.1	75.06	75.30	7.1	10,085	0.07%
2021/12/06	32.3	75.03	28	75.05	74.10	4.3	10,137	0.04%
2021/12/03	27.3	74.48	16.1	75.73	73.00	11.2	10,232	0.11%
2021/12/02	59	75.17	49.1	74.61	74.90	10	10,590	0.09%
2021/12/01	5	72.16	6	72.40	72.70	-1	10,660	-0.01%
2021/11/30	5	72.66	15	72.58	73.10	-10	11,010	-0.09%
2021/11/29	15	70.21	35.1	70.62	70.60	-20.1	11,221	-0.18%
2021/11/26	57.4	72.85	46.2	70.21	69.80	11.2	11,592	0.10%
2021/11/25	19	73.67	22	73.70	74.00	-3	11,822	-0.03%
2021/11/24	12.2	72.78	15	72.77	73.20	-2.8	12,403	-0.02%
2021/11/23	13.1	71.52	17	71.74	71.50	-3.9	12,572	-0.03%
2021/11/22	19	71.03	21	71.16	71.40	-2	13,003	-0.02%
2021/11/19	10.1	70.13	4	70.62	69.50	6	13,714	0.04%
2021/11/18	18	70.99	20	71.11	71.10	-2	15,042	-0.01%
2021/11/17	17.3	70.90	13	71.08	70.80	4.3	15,308	0.03%
2021/11/16	26.1	72.41	49	72.70	72.80	-23	15,561	-0.15%
2021/11/15	27.1	71.71	9	70.88	70.60	18.1	16,377	0.11%
2021/11/12	26	71.94	70	72.69	73.20	-44	16,816	-0.26%
2021/11/11	28	72.14	37.1	72.53	70.60	-9.1	16,780	-0.05%
2021/11/10	14.1	72.77	13	72.62	72.60	1.1	16,824	0.01%
2021/11/09	75.2	71.49	211.2	72.28	72.90	-136	16,866	-0.81%	大賣/鉅額交易
2021/11/08	86.1	70.51	40	70.93	71.60	46.1	16,862	0.27%
2021/11/05	54.2	68.95	33.2	69.62	70.30	20.9	16,934	0.12%
2021/11/04	52.3	70.70	56.2	71.09	69.10	-3.9	17,083	-0.02%
2021/11/03	240.1	69.11	171	68.95	68.00	69.1	17,159	0.40%	大買/大賣/
2021/11/02	8.2	67.06	9	66.90	66.70	-0.8	17,617	0.00%
2021/11/01	15.2	66.82	29	66.87	67.00	-13.9	17,840	-0.08%
2021/10/29	5	65.40	20.4	65.41	65.30	-15.4	17,819	-0.09%
2021/10/28	41.6	65.64	48.5	65.58	64.60	-6.9	17,868	-0.04%
2021/10/27	28.3	66.09	65	65.85	65.70	-36.7	18,117	-0.20%
2021/10/26	16.5	68.00	18	68.03	68.00	-1.5	18,603	-0.01%
2021/10/25	25.2	68.39	43	68.80	68.70	-17.8	19,193	-0.09%
2021/10/22	46.5	68.38	40	68.07	68.20	6.5	19,525	0.03%
2021/10/21	39.2	70.04	40.2	70.29	70.20	-1	19,883	0.00%
2021/10/20	9	69.02	25	69.44	68.80	-16	20,089	-0.08%
2021/10/19	11	67.36	17.2	67.58	67.70	-6.2	20,461	-0.03%
2021/10/18	40.1	65.44	56.1	65.77	67.70	-16	20,902	-0.08%
2021/10/15	27.8	67.95	13	67.99	68.10	14.8	21,232	0.07%
2021/10/14	65	67.55	89.9	67.53	68.20	-24.9	21,392	-0.12%
2021/10/13	43.8	69.05	72.1	70.42	67.70	-28.3	21,481	-0.13%
2021/10/12	89.9	71.52	30.1	71.05	69.60	59.8	22,429	0.27%
2021/10/08	55.4	75.82	99.6	75.82	76.30	-44.2	22,963	-0.19%
2021/10/07	132	76.07	104.3	76.38	75.50	27.7	23,501	0.12%	大買/大賣/
2021/10/06	32.1	71.26	42	71.56	71.30	-9.9	23,866	-0.04%
2021/10/05	41.4	69.42	70	69.14	71.50	-28.6	24,268	-0.12%
2021/10/04	96.9	73.18	118.6	72.01	70.50	-21.7	24,809	-0.09%	大賣/
2021/10/01	85.1	75.41	36.2	76.61	74.40	48.9	25,770	0.19%
2021/09/30	119.1	80.29	187.2	79.51	80.90	-68.1	26,652	-0.26%	大買/大賣/
2021/09/29	142.4	78.51	109	78.69	77.00	33.4	27,527	0.12%	大買/大賣/
2021/09/28	17.3	78.04	10	78.05	77.90	7.3	28,566	0.03%
2021/09/27	76.5	79.93	40	81.73	79.20	36.5	29,831	0.12%
2021/09/24	42.5	80.87	52.1	81.05	81.20	-9.6	33,083	-0.03%
2021/09/23	81.3	80.13	88	79.52	78.90	-6.7	34,886	-0.02%
2021/09/22	21.3	78.42	14.2	78.29	77.80	7.1	37,267	0.02%
2021/09/17	23.1	79.36	31	79.65	80.00	-7.9	39,933	-0.02%
2021/09/16	27.2	79.27	39	79.59	79.30	-11.8	42,963	-0.03%
2021/09/15	44.3	78.70	86	79.20	79.90	-41.7	46,178	-0.09%
2021/09/14	52.2	79.02	38.1	79.94	78.30	14.2	48,285	0.03%
2021/09/13	98.2	80.21	79.6	80.00	79.50	18.5	51,510	0.04%
2021/09/10	40.3	78.49	53	78.10	78.80	-12.7	51,714	-0.02%
2021/09/09	38.2	78.69	43	78.08	78.20	-4.8	53,088	-0.01%
2021/09/08	54	78.59	56	78.48	79.40	-2	53,904	0.00%
2021/09/07	229.3	81.62	364.2	79.55	78.20	-134.9	55,329	-0.24%	大買/大賣/鉅額交易
2021/09/06	235.4	78.72	71.9	79.49	77.70	163.6	55,943	0.29%	大買/鉅額交易
2021/09/03	105.5	81.70	55.4	81.38	81.30	50.1	56,818	0.09%	大買/
2021/09/02	119.1	83.36	142	83.78	84.60	-22.9	56,864	-0.04%	大買/大賣/
2021/09/01	121.5	86.10	199.2	85.87	83.50	-77.7	57,142	-0.14%	大買/大賣/
2021/08/31	103.1	90.06	74	89.59	89.50	29.1	57,798	0.05%	大買/
2021/08/30	147.6	91.85	237.2	92.01	90.50	-89.5	58,324	-0.15%	大買/大賣/
2021/08/27	103.2	88.69	69	88.78	88.80	34.2	58,913	0.06%	大買/
2021/08/26	195.2	90.10	168.4	89.94	89.70	26.8	61,224	0.04%	大買/大賣/
2021/08/25	216.1	89.42	301.2	89.47	91.00	-85.1	62,654	-0.14%	大買/大賣/
2021/08/24	614.8	90.02	478.8	89.44	87.00	136	62,379	0.22%	大買/大賣/鉅額交易
2021/08/23	49	84.97	67.6	86.87	87.30	-18.6	61,844	-0.03%
2021/08/20	74.5	78.51	112.2	78.50	79.40	-37.7	62,542	-0.06%	大賣/
2021/08/19	380.1	81.38	253.4	81.48	76.70	126.7	62,969	0.20%	大買/大賣/鉅額交易
2021/08/18	99	78.38	212.5	78.66	81.60	-113.5	62,946	-0.18%	大賣/鉅額交易
2021/08/17	50.1	75.86	42.1	76.54	74.20	8	63,698	0.01%
2021/08/16	14.1	75.99	31.2	76.56	76.10	-17.1	65,314	-0.03%
2021/08/13	46.4	77.31	32.1	77.68	76.10	14.3	66,434	0.02%
2021/08/12	29.1	77.15	46.4	77.34	77.90	-17.3	67,719	-0.03%
2021/08/11	79.5	76.08	88.3	76.80	76.40	-8.8	68,500	-0.01%
2021/08/10	88.2	79.05	62.1	79.57	77.10	26.1	68,870	0.04%
2021/08/09	134.2	82.17	66.1	81.78	79.60	68	69,060	0.10%	大買/
2021/08/06	223.3	83.86	215.3	84.41	82.00	7.9	69,491	0.01%	大買/大賣/
2021/08/05	50.4	79.64	75.3	79.84	79.20	-24.9	69,395	-0.04%
2021/08/04	23.7	78.12	29.1	78.35	78.50	-5.5	69,542	-0.01%
2021/08/03	69.2	78.72	54	78.86	77.90	15.2	70,666	0.02%
2021/08/02	109.3	78.61	102.2	78.23	79.00	7.1	70,835	0.01%	大買/大賣/
2021/07/30	154.5	82.44	135.5	81.04	78.00	19	70,764	0.03%	大買/大賣/
2021/07/29	122.7	79.93	144.5	80.27	83.20	-21.8	70,488	-0.03%	大買/大賣/
2021/07/28	96.3	75.79	100.3	75.65	75.70	-4	70,084	-0.01%
2021/07/27	147.5	77.70	157.3	78.42	75.00	-9.9	69,851	-0.01%	大買/大賣/
2021/07/26	82.3	79.55	60.3	80.12	78.00	22	69,664	0.03%
2021/07/23	108	81.03	104.3	81.22	81.60	3.7	69,686	0.01%	大買/大賣/
2021/07/22	150.2	79.86	171.9	78.81	78.20	-21.7	69,480	-0.03%	大買/大賣/
2021/07/21	77.2	81.13	99.1	81.67	79.50	-22	69,262	-0.03%
2021/07/20	57.4	84.25	241.5	83.69	83.00	-184.1	69,033	-0.27%	大賣/鉅額交易
2021/07/19	67.7	88.03	62.5	87.62	86.60	5.2	70,040	0.01%
2021/07/16	395.6	92.62	365.3	91.77	88.00	30.4	70,757	0.04%	大買/大賣/
2021/07/15	181	88.71	154.8	89.19	91.40	26.2	70,483	0.04%	大買/大賣/
2021/07/14	160.4	85.72	192.4	85.17	83.10	-32	71,253	-0.04%	大買/大賣/
2021/07/13	200.4	92.06	258.3	90.87	88.00	-57.8	71,451	-0.08%	大買/大賣/
2021/07/12	171	97.49	176	97.44	95.00	-5	71,273	-0.01%	大買/大賣/
2021/07/09	208.2	98.05	148.7	97.71	95.00	59.5	70,768	0.08%	大買/大賣/
2021/07/08	295.3	98.78	361.1	98.71	101.00	-65.8	70,237	-0.09%	大買/大賣/
2021/07/07	342.2	98.50	362	98.94	96.40	-19.9	69,118	-0.03%	大買/大賣/
2021/07/06	369.7	103.09	459.3	101.50	99.90	-89.6	68,179	-0.13%	大買/大賣/
2021/07/05	418.1	104.02	349.9	102.79	99.30	68.2	67,273	0.10%	大買/大賣/
2021/07/02	398.2	111.05	344.5	110.35	109.50	53.7	66,281	0.08%	大買/大賣/
2021/07/01	985.1	115.28	720.2	114.86	111.00	265	65,435	0.40%	大買/大賣/鉅額交易
2021/06/30	313.5	105.13	613.9	106.59	110.50	-300.5	62,480	-0.48%	大買/大賣/鉅額交易
2021/06/29	855.9	106.89	713.3	105.78	100.50	142.6	60,994	0.23%	大買/大賣/鉅額交易
2021/06/28	797.5	106.83	783.4	107.80	107.00	14.1	59,009	0.02%	大買/大賣/
2021/06/25	1,044.6	102.24	1,082.8	102.38	102.00	-38.2	56,329	-0.07%	大買/大賣/
2021/06/24	1,245.4	94.84	1,542.2	94.85	98.10	-296.8	53,319	-0.56%	大買/大賣/鉅額交易
2021/06/23	983.8	93.74	601.6	92.90	89.80	382.2	50,069	0.76%	大買/大賣/鉅額交易
2021/06/22	1,141.9	97.58	956.6	97.75	99.70	185.3	47,918	0.39%	大買/大賣/鉅額交易
2021/06/21	75.7	90.54	16.1	90.70	90.70	59.6	44,599	0.13%
2021/06/18	272.5	80.95	427.9	81.38	82.50	-155.4	44,279	-0.35%	大買/大賣/鉅額交易
2021/06/17	227.5	73.68	223.1	73.43	75.00	4.5	43,059	0.01%	大買/大賣/
2021/06/16	438.8	75.07	444.4	75.35	71.70	-5.6	42,298	-0.01%	大買/大賣/
2021/06/15	286.2	74.07	310.8	74.01	74.30	-24.6	40,804	-0.06%	大買/大賣/
2021/06/11	459.3	70.82	316.5	70.99	70.50	142.8	39,747	0.36%	大買/大賣/鉅額交易
2021/06/10	151.4	66.34	150.1	66.75	67.80	1.4	38,670	0.00%	大買/大賣/
2021/06/09	160.5	67.43	143	67.44	66.90	17.5	38,325	0.05%	大買/大賣/
2021/06/08	441.2	68.88	448	68.84	67.50	-6.8	37,791	-0.02%	大買/大賣/
2021/06/07	279.5	66.73	233.6	66.44	65.40	45.9	36,736	0.12%	大買/大賣/
2021/06/04	406	73.71	306.3	72.34	70.20	99.6	35,885	0.28%	大買/大賣/
2021/06/03	709.7	78.72	552.1	78.59	76.70	157.7	34,724	0.45%	大買/大賣/鉅額交易
2021/06/02	214.2	74.65	310.5	75.00	77.00	-96.3	32,196	-0.30%	大買/大賣/
2021/06/01	71.8	68.35	89.2	68.46	70.00	-17.4	30,426	-0.06%
2021/05/31	143.9	69.41	116	69.51	67.40	27.9	29,963	0.09%	大買/大賣/
2021/05/28	201.7	69.09	250.6	69.23	68.60	-48.9	29,180	-0.17%	大買/大賣/
2021/05/27	243.2	67.47	205.5	67.14	68.20	37.7	28,200	0.13%	大買/大賣/
2021/05/26	376	66.67	396.4	66.06	66.10	-20.3	27,470	-0.07%	大買/大賣/
2021/05/25	234.2	69.17	217.5	67.41	65.50	16.7	26,646	0.06%	大買/大賣/
2021/05/24	597.1	70.90	539.7	70.99	70.00	57.4	25,420	0.23%	大買/大賣/
2021/05/21	395.1	65.13	475	65.47	67.70	-79.9	23,704	-0.34%	大買/大賣/
2021/05/20	508.4	65.88	379	64.70	61.70	129.4	22,447	0.58%	大買/大賣/鉅額交易
2021/05/19	211	62.73	215.1	63.14	64.90	-4.1	21,046	-0.02%	大買/大賣/
2021/05/18	102.3	56.84	130.1	57.87	59.00	-27.8	20,204	-0.14%	大買/大賣/
2021/05/17	77.8	54.97	71.1	54.39	53.70	6.7	19,623	0.03%
2021/05/14	167	58.27	205.9	57.07	59.60	-38.9	19,165	-0.20%	大買/大賣/
2021/05/13	138.3	58.52	412.4	57.95	57.50	-274	18,372	-1.49%	大買/大賣/鉅額交易
2021/05/12	286.5	67.78	93.1	66.00	63.80	193.4	17,695	1.09%	大買/鉅額交易
2021/05/11	432.7	75.37	295.6	75.47	70.80	137.1	17,218	0.80%	大買/大賣/鉅額交易
2021/05/10	30.5	72.93	40.6	73.22	75.10	-10.1	15,994	-0.06%
2021/05/07	27.1	63.44	37.5	64.14	68.30	-10.4	15,655	-0.07%
2021/05/06	47.4	66.91	229.2	65.06	66.10	-181.8	15,376	-1.18%	大賣/鉅額交易
2021/05/05	18.2	67.26	53.4	66.76	68.50	-35.2	15,070	-0.23%
2021/05/04	30.7	69.65	27	69.72	67.00	3.7	14,815	0.02%
2021/05/03	65	75.07	41.6	74.23	74.40	23.4	14,627	0.16%
2021/04/29	48.2	69.82	51.1	68.69	70.80	-3	14,362	-0.02%
2021/04/28	65.7	66.64	76.6	66.69	66.50	-10.9	14,027	-0.08%
2021/04/27	59.4	65.48	72.8	66.02	66.10	-13.4	13,789	-0.10%
2021/04/26	45.1	61.62	66.2	61.43	64.30	-21.1	13,492	-0.16%
2021/04/23	264.4	55.98	312.3	55.61	58.60	-47.8	13,222	-0.36%	大買/大賣/
2021/04/22	99.7	56.29	133.2	57.15	54.10	-33.4	12,087	-0.28%	大賣/
2021/04/21	139.1	52.55	161.9	53.24	53.90	-22.9	11,255	-0.20%	大買/大賣/
2021/04/20	253.3	48.47	417	48.55	49.00	-163.7	10,506	-1.56%	大買/大賣/鉅額交易
2021/04/19	167.3	46.27	156.4	46.83	46.90	11	9,456	0.12%	大買/大賣/
2021/04/16	17.2	41.17	125	41.39	42.75	-107.8	8,607	-1.25%	大賣/鉅額交易
2021/04/15	11.3	38.71	62	39.08	38.90	-50.7	8,037	-0.63%
2021/04/14	59.7	38.19	47	38.55	38.00	12.7	7,958	0.16%
2021/04/13	17.1	38.59	42	38.63	38.20	-24.9	7,811	-0.32%
2021/04/12	59.2	38.71	43.1	38.78	38.40	16.1	7,710	0.21%
2021/04/09	41.3	37.91	15	37.80	37.55	26.3	7,495	0.35%
2021/04/08	44.3	39.95	24	40.04	39.50	20.3	7,199	0.28%
2021/04/07	151	40.19	73	40.40	40.00	78	6,955	1.12%	大買/
2021/04/06	31	37.97	125.7	38.28	38.90	-94.7	6,566	-1.44%	大賣/
2021/04/01	55	36.43	59	36.46	36.45	-4	6,256	-0.06%
2021/03/31	54	35.04	81.8	35.06	35.80	-27.8	5,819	-0.48%
2021/03/30	9.4	32.53	35	32.81	32.95	-25.6	5,335	-0.48%
2021/03/29	5.5	32.63	20.5	33.08	33.00	-15	5,308	-0.28%
2021/03/26	0.3	31.30	2	31.82	32.35	-1.7	5,372	-0.03%
2021/03/25	35.2	31.24	10.2	31.03	30.85	25.1	5,535	0.45%
2021/03/24	15	31.63	9	31.71	32.00	6	5,523	0.11%
2021/03/23	27	32.21	19	32.35	32.40	8	5,456	0.15%
2021/03/22	39.4	32.93	45	33.18	32.95	-5.6	5,314	-0.11%
2021/03/19	29.7	31.89	18	32.05	32.00	11.7	5,046	0.23%
2021/03/18	1.9	30.80	87.7	31.31	31.45	-85.8	4,834	-1.77%
2021/03/17	1	29.95	8	30.01	30.20	-7	4,698	-0.15%
2021/03/16	7.4	29.81	2	29.95	29.90	5.4	4,630	0.12%
2021/03/15	25.9	29.75	0	0.00	29.85	25.9	4,593	0.56%
2021/03/12	2.7	28.63	8	29.01	29.05	-5.3	4,540	-0.12%
2021/03/11	3.5	28.91	0	28.85	28.80	3.5	4,490	0.08%
2021/03/10	17.7	28.76	0.5	28.52	28.85	17.2	4,446	0.39%
2021/03/09	23.8	28.67	10	28.58	28.65	13.8	4,404	0.31%
2021/03/05	7.6	27.93	12.1	28.11	27.90	-4.5	4,276	-0.10%
2021/03/04	8	27.83	4	28.20	28.25	4	4,135	0.10%
2021/03/03	2	27.88	1	28.00	27.95	1	4,080	0.02%
2021/03/02	0	0.00	14	27.21	27.30	-14	4,044	-0.35%
2021/02/26	11	27.59	8.1	27.61	27.85	2.9	4,016	0.07%
2021/02/25	3	27.73	1	27.50	27.90	2	3,963	0.05%
2021/02/24	1	27.10	2	27.18	27.10	-1	3,886	-0.03%
2021/02/23	2	26.93	11	27.03	26.85	-9	3,814	-0.24%
2021/02/22	2	26.78	5	26.78	26.65	-3	3,778	-0.08%
2021/02/19	1	26.25	4	26.23	26.40	-3	3,758	-0.08%
2021/02/18	13	26.88	7.1	26.98	26.75	5.9	3,721	0.16%
2021/02/17	1.1	25.60	8	25.62	25.75	-6.9	3,617	-0.19%
2021/02/05	1	24.55	1	24.65	24.65	0	3,550	0.00%
2021/02/03	0	0.00	1	24.25	24.35	-1	3,530	-0.03%
2021/02/01	2	23.60	2	23.93	24.05	0	3,534	0.00%
2021/01/29	8	23.92	7	23.82	23.90	1	3,516	0.03%
2021/01/28	0	0.00	2	24.25	24.30	-2	3,487	-0.06%
2021/01/27	0	0.00	1	24.50	24.50	-1	3,475	-0.03%
2021/01/26	0	0.00	29	24.80	24.55	-29	3,468	-0.84%
2021/01/25	0	0.00	1	24.90	25.00	-1	3,462	-0.03%
2021/01/22	2	24.58	0	0.00	24.50	2	3,437	0.06%
2021/01/21	0	0.00	7	24.20	24.15	-7	3,422	-0.20%
2021/01/19	30	25.20	7	25.21	24.90	23	3,335	0.69%
2021/01/18	26.2	25.12	13	25.16	25.20	13.2	3,304	0.40%
2021/01/15	7.5	26.40	9	26.24	26.00	-1.5	3,227	-0.05%
2021/01/14	17	27.71	8	27.75	27.60	9	3,095	0.29%
2021/01/13	5	27.10	24	27.19	27.00	-19	2,920	-0.65%
2021/01/12	67.1	27.30	83	27.01	26.75	-15.9	2,810	-0.57%
2021/01/11	2	26.05	47.6	25.99	26.75	-45.6	2,369	-1.92%
2021/01/08	3	24.08	7	24.18	24.35	-4	2,273	-0.18%
2021/01/07	2.4	23.98	9	23.92	24.05	-6.6	2,241	-0.29%
2021/01/06	13.7	24.35	0	0.00	24.45	13.7	2,191	0.63%
2021/01/05	9	25.04	10	24.94	24.95	-1	2,144	-0.05%
2021/01/04	1	24.65	15	24.82	24.90	-14	2,076	-0.67%
2020/12/31	1	24.45	5	24.50	24.45	-4	2,043	-0.20%
2020/12/30	8.1	24.50	5	24.45	24.55	3.1	2,025	0.15%
2020/12/29	38	25.30	16	25.26	24.70	22	1,997	1.10%
2020/12/28	42	25.17	31.7	25.11	25.15	10.3	1,902	0.54%
2020/12/25	2.1	24.18	9	24.38	24.25	-7	1,767	-0.39%
2020/12/24	0	0.00	1	24.05	24.05	-1	1,732	-0.06%
2020/12/23	7	23.94	12	23.87	24.20	-5	1,714	-0.29%
2020/12/22	73	24.89	20	24.69	23.85	53	1,668	3.18%
2020/12/21	25.7	24.63	16.3	24.78	25.20	9.4	1,463	0.64%
2020/12/18	25	23.87	12	23.79	23.75	13	1,234	1.05%
2020/12/17	0	0.00	4	23.05	23.15	-4	1,152	-0.35%
2020/12/16	2	22.98	0	0.00	23.05	2	1,148	0.17%
2020/12/14	0	0.00	1	22.55	22.90	-1	1,080	-0.09%
2020/12/10	11	23.15	2	23.00	22.80	9	1,059	0.85%
2020/12/09	0.4	22.85	2	23.15	23.15	-1.6	1,053	-0.15%
2020/12/08	1	22.75	1	22.85	22.80	0	1,033	0.00%
2020/12/07	2	21.98	0	0.00	22.00	2	1,000	0.20%
2020/12/04	0	0.00	0	22.30	22.20	0	997	0.00%
2020/12/03	0	0.00	6.1	22.35	22.40	-6.1	1,001	-0.61%
2020/11/30	7	22.71	3	22.80	22.40	4	1,034	0.39%
2020/11/27	0	0.00	2	22.87	22.95	-2	1,028	-0.20%
2020/11/25	0	0.00	1	22.30	22.30	-1	1,044	-0.10%
2020/11/24	1	22.45	0	22.35	22.35	1	1,039	0.09%
2020/11/23	0	0.00	2	22.40	22.35	-2	1,041	-0.19%
2020/11/20	2	22.05	3.1	22.16	22.30	-1.1	1,039	-0.11%
2020/11/18	2	21.90	0	22.15	22.15	2	1,045	0.19%
2020/11/17	0.3	21.85	2	21.80	21.90	-1.7	1,045	-0.16%
2020/11/16	5.2	21.85	0	0.00	21.80	5.2	1,077	0.48%
2020/11/13	0.2	21.75	0.4	21.75	21.80	-0.2	1,084	-0.02%
2020/11/11	1	21.60	0	0.00	21.90	1	1,110	0.09%
2020/11/10	1	21.70	0.1	22.00	21.70	1	1,115	0.09%
2020/11/09	0	0.00	0	21.35	21.25	0	1,096	0.00%
2020/11/05	0	0.00	0.1	21.25	21.10	-0.1	1,120	-0.01%
2020/11/04	1	20.95	0	0.00	21.10	1	1,137	0.09%
2020/11/03	0	0.00	0.6	21.20	21.10	-0.6	1,145	-0.05%
2020/10/30	2	21.15	0	0.00	21.20	2	1,161	0.17%
2020/10/29	1	21.20	5	21.30	21.50	-4	1,153	-0.35%
2020/10/28	2	21.53	0	0.00	21.65	2	1,158	0.17%
2020/10/27	2	21.68	0	0.00	21.75	2	1,159	0.17%
2020/10/26	5	21.95	7	21.96	21.95	-2	1,164	-0.17%
2020/10/23	1	21.55	0	0.00	21.60	1	1,171	0.09%
2020/10/21	6	21.54	0	0.00	21.60	6	1,226	0.49%
2020/10/19	1	21.65	7	21.70	21.65	-6	1,243	-0.48%
2020/10/16	0	0.00	7.2	21.75	21.70	-7.2	1,245	-0.58%
2020/10/15	0.1	21.90	12	21.90	21.90	-11.9	1,253	-0.95%
2020/10/13	0	0.00	3	22.02	22.00	-3	1,267	-0.24%
2020/10/12	0	0.00	2	22.05	21.80	-2	1,259	-0.16%
2020/10/06	8	22.48	0	0.00	22.55	8	1,262	0.63%
2020/10/05	0	0.00	5	22.25	22.50	-5	1,270	-0.39%
2020/09/30	0	0.00	7	21.70	21.80	-7	1,273	-0.55%
2020/09/28	0	0.00	1.1	22.05	21.85	-1.1	1,326	-0.08%
2020/09/25	6	21.53	0	0.00	21.55	6	1,364	0.44%
2020/09/22	2	21.95	0	0.00	21.90	2	1,465	0.14%
2020/09/21	5	22.55	0	0.00	22.30	5	1,460	0.34%
2020/09/16	2	22.10	1	22.10	22.00	1	1,505	0.07%
2020/09/15	0	0.00	3	22.08	22.20	-3	1,522	-0.20%
2020/09/14	0	0.00	1	22.25	22.20	-1	1,594	-0.06%
2020/09/11	0	0.00	1	22.30	22.30	-1	1,640	-0.06%
2020/09/10	0	0.00	2	22.78	22.75	-2	1,640	-0.12%
2020/09/09	4	22.93	2	22.90	22.95	2	1,642	0.12%
2020/09/08	1	23.30	0	0.00	23.10	1	1,665	0.06%
2020/09/07	0	0.00	5	23.35	23.25	-5	1,699	-0.29%
2020/09/04	5	22.75	1	22.75	22.80	4	1,724	0.23%
2020/09/03	1	22.95	0	0.00	23.00	1	1,752	0.06%
2020/08/31	11	23.21	5	23.05	23.15	6	2,262	0.27%
2020/08/28	2	23.05	2	22.83	22.85	0	2,253	0.00%
2020/08/25	10	22.60	0	0.00	22.70	10	2,312	0.43%
2020/08/20	1	21.70	0	0.00	22.00	1	2,446	0.04%
2020/08/19	0	0.00	2	23.05	22.90	-2	2,450	-0.08%
2020/08/14	0	0.00	10	23.20	23.10	-10	2,529	-0.40%
2020/08/13	10	22.75	0	0.00	22.80	10	2,524	0.40%
2020/08/12	2	22.70	0	0.00	22.75	2	2,536	0.08%
2020/08/11	2	22.70	0	0.00	22.80	2	2,559	0.08%
2020/08/07	80	22.33	5	22.35	22.25	75	2,614	2.87%
2020/08/06	5	22.10	0	0.00	22.30	5	2,618	0.19%
2020/08/04	0	0.00	0.3	21.50	21.35	-0.3	2,600	-0.01%
2020/07/31	0	0.00	0	21.70	21.60	0	2,616	0.00%
2020/07/29	1	21.05	33	21.30	21.45	-32	2,631	-1.22%
2020/07/28	1	21.50	2.5	21.30	21.10	-1.5	2,639	-0.06%
2020/07/27	23	21.71	0	0.00	21.90	23	2,630	0.87%
2020/07/24	1	22.45	0	0.00	22.25	1	2,639	0.04%
2020/07/23	3	22.73	0	0.00	22.70	3	2,643	0.11%
2020/07/21	0	0.00	3	23.03	23.20	-3	2,648	-0.11%
2020/07/20	1	22.75	0	0.00	22.90	1	2,643	0.04%
2020/07/16	2	22.90	2	22.93	22.90	0	2,673	0.00%
2020/07/15	1	22.75	0	0.00	22.80	1	2,678	0.04%
2020/07/13	3	22.97	2	22.95	23.00	1	2,704	0.04%
2020/07/10	20	22.76	0	0.00	22.85	20	2,729	0.73%
2020/07/09	11	23.20	0	0.00	23.10	11	2,729	0.40%
2020/07/08	6	23.43	0	0.00	23.50	6	2,711	0.22%
2020/07/07	1	23.60	0	0.00	23.70	1	2,693	0.04%
2020/07/06	6	23.60	0	0.00	23.65	6	2,691	0.22%
2020/07/03	5	25.14	1	25.10	25.20	4	2,659	0.15%
2020/06/30	2	24.75	2	24.65	24.80	0	2,552	0.00%
2020/06/29	2	24.40	0	0.00	24.50	2	2,551	0.08%
2020/06/23	14	24.69	0	0.00	24.85	14	2,558	0.55%
2020/06/22	50	25.02	8	25.02	25.00	42	2,541	1.65%
2020/06/19	21	24.89	3	25.08	25.00	18	2,542	0.71%
2020/06/18	1	24.60	6	24.54	24.65	-5	2,501	-0.20%
2020/06/16	0	0.00	4	23.70	23.75	-4	2,507	-0.16%
2020/06/15	0	0.00	1	23.50	23.40	-1	2,537	-0.04%
2020/06/12	3	23.40	0	0.00	23.50	3	2,545	0.12%
2020/06/11	6	24.02	2	24.20	23.75	4	2,546	0.16%
2020/06/10	3	24.43	5	24.36	24.40	-2	2,515	-0.08%
2020/06/09	28	24.22	2	24.18	24.40	26	2,550	1.02%
2020/06/08	12	23.63	2	23.83	23.80	10	2,463	0.41%
2020/06/05	3	24.37	3	24.58	24.30	0	2,126	0.00%
2020/06/04	0	0.00	1	24.00	24.05	-1	2,083	-0.05%
2020/06/03	3	23.58	0	0.00	23.60	3	2,092	0.14%
2020/06/01	2	23.00	3	22.80	23.00	-1	2,088	-0.05%
2020/05/29	1	22.70	1	22.70	22.65	0	2,060	0.00%
2020/05/28	3	23.13	1	23.15	22.55	2	2,026	0.10%
2020/05/27	4	23.66	0	0.00	23.30	4	1,981	0.20%
2020/05/26	7	23.96	1	24.10	23.65	6	1,948	0.31%
2020/05/25	6	24.04	2	24.15	23.95	4	1,911	0.21%
2020/05/22	6	23.81	0	0.00	23.60	6	1,877	0.32%
2020/05/21	2	24.00	0	0.00	24.20	2	1,847	0.11%
2020/05/19	1	23.45	0	0.00	23.50	1	1,819	0.05%
2020/05/15	1	23.25	1	23.20	23.35	0	1,795	0.00%
2020/05/14	1	24.10	2	23.83	23.40	-1	1,751	-0.06%
2020/05/13	6	24.15	0	0.00	24.20	6	1,725	0.35%
2020/05/11	9	24.60	0	0.00	24.60	9	1,728	0.52%
2020/05/08	1	24.45	0	0.00	24.40	1	1,727	0.06%
2020/05/07	10	23.86	2	24.30	24.30	8	1,761	0.45%
2020/05/06	3	24.30	0	0.00	24.20	3	1,776	0.17%
2020/05/05	2	24.30	5	24.36	24.45	-3	1,768	-0.17%
2020/04/30	2	24.65	0	0.00	25.15	2	1,773	0.11%
2020/04/28	11	24.00	1	24.10	24.10	10	1,779	0.56%
2020/04/27	5	23.65	0	0.00	23.85	5	1,818	0.27%
2020/04/24	5	23.64	0	0.00	23.60	5	1,840	0.27%
2020/04/21	1	23.80	33	23.65	23.60	-32	1,880	-1.70%
2020/04/20	1	24.00	0	0.00	24.00	1	1,875	0.05%
2020/04/16	0	0.00	0.3	23.95	23.85	-0.3	1,871	-0.02%
2020/04/15	0	0.00	3	24.13	24.10	-3	1,863	-0.16%
2020/04/14	0	0.00	1	23.40	23.50	-1	1,858	-0.05%
2020/04/13	8	22.94	0	0.00	22.90	8	1,867	0.43%
2020/04/10	25	23.03	5	23.10	23.15	20	1,897	1.05%
2020/04/09	0	0.00	8	23.01	23.05	-8	1,903	-0.42%
2020/04/07	1	22.25	1	22.10	22.25	0	1,878	0.00%
2020/04/06	1	21.55	1	21.65	21.80	0	1,876	0.00%
2020/04/01	0	0.00	6	21.78	21.90	-6	1,887	-0.32%
2020/03/30	1	20.90	2	20.90	21.30	-1	1,876	-0.05%
2020/03/27	12	21.73	4	21.59	21.40	8	1,862	0.43%
2020/03/26	2	21.35	1	21.20	21.40	1	1,837	0.05%
2020/03/25	2	21.58	3	21.62	21.55	-1	1,839	-0.05%
2020/03/23	6	19.85	0	0.00	19.80	6	1,806	0.33%
2020/03/20	1	19.85	0	0.00	19.80	1	1,791	0.06%
2020/03/19	0	0.00	6	19.70	19.40	-6	1,764	-0.34%
2020/03/16	0	0.00	19	24.33	23.85	-19	1,688	-1.13%
2020/03/12	3	25.80	3	25.65	25.55	0	1,598	0.00%
2020/03/11	10	26.75	0	0.00	26.50	10	1,560	0.64%
2020/03/10	0	0.00	7	25.72	26.45	-7	1,551	-0.45%
2020/03/09	3	26.12	2	26.30	26.15	1	1,527	0.07%
2020/03/05	0	0.00	5	27.15	27.10	-5	1,452	-0.34%
2020/03/02	1	27.25	0	0.00	27.10	1	1,441	0.07%
2020/02/20	0	0.00	4	27.85	27.65	-4	1,400	-0.29%
2020/02/19	1	27.75	0	0.00	27.85	1	1,388	0.07%
2020/02/17	0	0.00	6	27.40	27.45	-6	1,388	-0.43%
2020/02/14	7	27.50	0	0.00	27.45	7	1,403	0.50%
2020/02/12	1	27.40	2	27.33	27.30	-1	1,437	-0.07%
2020/02/10	5	27.29	5	27.20	27.05	0	1,506	0.00%
2020/02/07	2	27.95	0	0.00	27.75	2	1,482	0.13%
2020/02/05	30	27.85	0	0.00	27.85	30	1,471	2.04%
2020/02/03	6	27.74	0	0.00	27.80	6	1,472	0.41%
2020/01/31	6	28.23	1	28.50	28.25	5	1,433	0.35%
2020/01/30	9	28.39	5	28.27	28.15	4	1,428	0.28%
2020/01/20	5	29.25	1	29.30	29.30	4	1,379	0.29%
2020/01/17	0	0.00	24	29.02	29.00	-24	1,357	-1.77%
2020/01/15	1	29.10	0	0.00	29.10	1	1,361	0.07%
2020/01/14	3	29.05	0	0.00	29.00	3	1,385	0.22%
2020/01/13	0	0.00	0.1	29.20	29.10	-0.1	1,382	0.00%
2020/01/10	1	29.05	1	29.05	29.00	0	1,390	0.00%
2020/01/08	0	0.00	1	28.90	29.00	-1	1,395	-0.07%
2020/01/06	1	29.10	0	0.00	29.05	1	1,427	0.07%
2020/01/03	5	29.40	0	0.00	29.30	5	1,413	0.35%
2020/01/02	20	29.55	2	29.55	29.50	18	1,411	1.27%
2019/12/31	1	29.50	4	29.50	29.55	-3	1,444	-0.21%
2019/12/30	1	29.45	1	29.55	29.55	0	1,518	0.00%
2019/12/25	2	29.50	0.3	29.60	29.45	1.8	1,717	0.10%
2019/12/24	20	29.30	0	0.00	29.40	20	1,734	1.15%
2019/12/20	3	29.40	20	29.35	29.20	-17	1,781	-0.95%
2019/12/18	1	29.25	32	29.30	29.35	-31	1,835	-1.69%
2019/12/17	2	29.45	0	0.00	29.35	2	1,855	0.11%
2019/12/16	5	29.25	1	29.45	29.50	4	1,862	0.21%
2019/12/12	10	29.53	5	29.66	29.50	5	1,857	0.27%
2019/12/11	0	0.00	3	29.80	29.75	-3	1,832	-0.16%
2019/12/04	1	29.65	0	0.00	29.65	1	1,909	0.05%
2019/12/03	5	29.60	0	0.00	29.75	5	1,934	0.26%
2019/11/29	1	29.60	0	0.00	29.55	1	2,013	0.05%
2019/11/26	10	29.85	0	0.00	29.85	10	2,158	0.46%
2019/11/25	0	0.00	0.5	29.80	29.75	-0.5	2,165	-0.02%
2019/11/22	0	0.00	2	29.48	29.50	-2	2,157	-0.09%
2019/11/20	0	0.00	1	29.45	29.65	-1	2,162	-0.05%
2019/11/19	4	29.63	0	0.00	29.55	4	2,164	0.18%
2019/11/18	16	29.70	0	0.00	29.60	16	2,165	0.74%
2019/11/15	5	29.80	5	29.70	29.70	0	2,180	0.00%
2019/11/14	4	29.83	0	0.00	29.75	4	2,205	0.18%
2019/11/13	5	29.73	0	0.00	29.90	5	2,222	0.22%
2019/11/12	2	29.58	0	0.00	29.70	2	2,214	0.09%
2019/11/11	20	29.75	0	0.00	29.50	20	2,208	0.91%
2019/11/08	5	29.89	37	29.90	29.90	-32	2,192	-1.46%
2019/11/07	26	30.20	3	30.35	30.10	23	2,158	1.07%
2019/11/06	6	30.40	2	30.40	30.40	4	2,140	0.19%
2019/11/05	9	30.46	3	30.50	30.55	6	2,146	0.28%
2019/11/04	13	30.35	0	0.00	30.50	13	2,182	0.60%
2019/11/01	41	30.59	0	0.00	30.50	41	2,188	1.87%
2019/10/31	3	30.67	0	0.00	30.60	3	2,235	0.13%
2019/10/30	5	30.60	5	30.65	30.65	0	2,240	0.00%
2019/10/29	6	30.77	0	0.00	30.60	6	2,246	0.27%
2019/10/25	0	0.00	1	30.75	30.65	-1	2,329	-0.04%
2019/10/24	0	0.00	9	30.80	30.75	-9	2,377	-0.38%
2019/10/23	0	0.00	5	30.80	30.70	-5	2,437	-0.21%
2019/10/22	2	30.90	0	0.00	31.00	2	2,464	0.08%
2019/10/21	3	30.75	0	0.00	30.75	3	2,493	0.12%
2019/10/18	37	30.55	5	30.45	30.45	32	2,565	1.25%
2019/10/17	32	30.69	2	30.60	30.65	30	2,616	1.15%
2019/10/16	26.1	30.64	0	0.00	30.65	26.1	2,694	0.97%
2019/10/15	3	30.60	5	30.65	30.70	-2	2,710	-0.07%
2019/10/14	0	0.00	2	30.80	30.85	-2	2,703	-0.07%
2019/10/09	4	30.35	0	0.00	30.55	4	2,671	0.15%
2019/10/07	1	30.80	4	30.75	30.70	-3	2,678	-0.11%
2019/10/04	5	30.38	3	30.45	30.50	2	2,658	0.08%
2019/10/03	48	29.48	0	0.00	29.60	48	2,596	1.85%
2019/10/02	20	30.06	1	30.15	30.20	19	2,401	0.79%
2019/10/01	2	30.00	0	0.00	30.00	2	2,415	0.08%
2019/09/26	1	30.25	1	30.25	30.20	0	2,424	0.00%
2019/09/25	3	30.43	0	0.00	30.55	3	2,406	0.12%
2019/09/24	3	30.07	1	30.00	30.10	2	2,391	0.08%
2019/09/23	7	30.42	0	0.00	30.10	7	2,362	0.30%
2019/09/20	13	30.41	10	30.45	30.35	3	2,321	0.13%
2019/09/19	1	30.90	1	30.90	30.70	0	2,289	0.00%
2019/09/18	1	30.85	0	0.00	30.85	1	2,279	0.04%
2019/09/17	1	31.00	9	31.25	31.15	-8	2,266	-0.35%
2019/09/16	2	31.20	0	0.00	31.05	2	2,282	0.09%
2019/09/12	7	31.36	0	0.00	31.30	7	2,291	0.31%
2019/09/11	1	31.30	0	0.00	31.35	1	2,290	0.04%
2019/09/10	1	31.60	1	32.10	31.50	0	2,266	0.00%
2019/09/09	15	31.86	1	31.85	31.85	14	2,228	0.63%
2019/09/06	0	0.00	2	32.30	32.10	-2	2,212	-0.09%
2019/09/05	1	32.20	4	32.29	32.40	-3	2,203	-0.14%
2019/09/04	6	32.16	18	32.34	32.25	-12	2,173	-0.55%
2019/09/03	17	32.52	1	32.50	32.45	16	2,141	0.75%
2019/09/02	27	32.42	0	0.00	32.60	27	2,091	1.29%
2019/08/30	11	31.93	0	0.00	31.80	11	2,034	0.54%
2019/08/29	0	0.00	9.8	31.77	32.00	-9.8	1,986	-0.49%
2019/08/28	1	31.15	0	0.00	31.05	1	1,924	0.05%
2019/08/27	0.1	30.95	0	0.00	30.90	0.1	1,919	0.01%
2019/08/19	2	31.45	5	31.45	31.45	-3	1,856	-0.16%
2019/08/16	6	31.08	10	31.05	31.15	-4	1,817	-0.22%
2019/08/15	8	30.59	0	0.00	30.60	8	1,787	0.45%
2019/08/14	0	0.00	1	30.70	30.55	-1	1,779	-0.06%
2019/08/13	2	30.60	0	0.00	30.50	2	1,767	0.11%
2019/08/08	0	0.00	3	30.82	30.95	-3	1,731	-0.17%
2019/08/06	3	30.95	0	0.00	31.15	3	1,696	0.18%
2019/08/05	1	31.65	10	31.70	31.65	-9	1,656	-0.54%
2019/08/02	41	31.94	2	31.35	31.40	39	1,637	2.38%
2019/07/31	0	0.00	1	32.60	32.60	-1	1,574	-0.06%
2019/07/30	2	33.03	0	0.00	32.75	2	1,593	0.13%
2019/07/29	6	32.78	5	32.70	32.95	1	1,557	0.06%
2019/07/26	6	33.53	10	33.50	33.35	-4	1,527	-0.26%
2019/07/25	5	35.05	0	0.00	35.20	5	1,473	0.34%
2019/07/24	14	34.86	6	35.12	34.65	8	1,393	0.57%
2019/07/23	3	34.93	2	35.40	35.05	1	1,349	0.07%
2019/07/22	20	35.47	5	35.54	35.80	15	1,281	1.17%
2019/07/19	1	34.30	5	34.46	34.80	-4	1,186	-0.34%
2019/07/18	1	33.20	5.1	33.79	33.70	-4.1	1,121	-0.36%
2019/07/17	5	32.83	4	32.94	32.95	1	1,030	0.10%
2019/07/16	1	32.55	4	32.73	32.80	-3	1,002	-0.30%
2019/07/12	5	31.98	4.1	31.99	31.95	0.9	988	0.09%
2019/07/11	1	32.35	8	32.49	32.45	-7	963	-0.73%
2019/07/10	2	32.60	3	32.75	32.75	-1	952	-0.11%
2019/07/09	0	0.00	2	32.13	32.20	-2	931	-0.21%
2019/07/05	50	31.76	1	31.80	31.65	49	902	5.43%
2019/07/04	0	0.00	1	31.70	31.65	-1	888	-0.11%
2019/07/03	0	0.00	1	31.30	31.20	-1	862	-0.12%
2019/07/02	2	31.25	0	0.00	31.05	2	853	0.23%
2019/07/01	1	31.20	0.1	31.15	31.15	0.9	854	0.11%
2019/06/28	0	0.00	3	31.02	30.80	-3	866	-0.35%
2019/06/27	0	0.00	4	31.20	31.05	-4	884	-0.45%
2019/06/25	0	0.00	52	30.86	31.20	-52	883	-5.89%
2019/06/24	4	30.85	0	0.00	30.85	4	865	0.46%
2019/06/21	6	30.90	3	31.00	30.80	3	852	0.35%
2019/06/20	53.1	30.34	1	30.50	30.60	52.1	828	6.28%
2019/06/19	7	30.10	1	30.00	30.10	6	804	0.75%
2019/06/18	0	0.00	0.2	29.70	29.80	-0.2	792	-0.03%
2019/06/14	1	29.60	0	0.00	29.60	1	800	0.12%
2019/06/13	0	0.00	0.5	29.65	29.65	-0.5	813	-0.06%
2019/06/12	0	0.00	0.1	29.75	29.75	-0.1	819	-0.01%
2019/06/11	2	29.80	0	0.00	29.75	2	832	0.24%
2019/06/10	1	29.80	0	0.00	29.85	1	831	0.12%
2019/06/05	0	0.00	1	29.75	29.75	-1	833	-0.12%
2019/06/04	2.2	29.68	0	0.00	29.65	2.2	834	0.27%
2019/06/03	1	29.70	3	29.70	29.80	-2	839	-0.24%
2019/05/31	0	0.00	0.2	29.80	29.70	-0.2	837	-0.02%
2019/05/28	6	29.66	0	0.00	29.40	6	869	0.69%
2019/05/27	1	29.55	0	0.00	29.65	1	880	0.11%
2019/05/23	0.2	29.45	0	0.00	29.45	0.2	887	0.02%
2019/05/14	2	29.30	0	0.00	29.65	2	929	0.22%
2019/05/10	2	30.00	0	0.00	29.70	2	932	0.21%
2019/05/09	4	30.08	0	0.00	29.95	4	921	0.43%
2019/05/08	5	29.99	1	29.85	30.05	4	901	0.44%
2019/05/07	2	30.20	0	0.00	30.20	2	893	0.22%
2019/05/06	1	29.55	2	29.80	29.60	-1	860	-0.12%
2019/05/03	3	30.00	30	30.01	30.00	-27	850	-3.17%
2019/05/02	4	29.64	1	29.60	29.65	3	815	0.37%
2019/04/30	1	29.30	0	0.00	29.40	1	813	0.12%
2019/04/29	0	0.00	1	29.25	29.20	-1	817	-0.12%
2019/04/26	1	29.30	0	0.00	29.35	1	816	0.12%
2019/04/25	1	29.55	0	0.00	29.45	1	812	0.12%
2019/04/24	2	29.50	0	0.00	29.60	2	807	0.25%
2019/04/22	2	29.58	0	0.00	29.60	2	801	0.25%
2019/04/10	4	29.68	0	0.00	29.70	4	744	0.54%
2019/04/01	1	29.75	0	0.00	29.85	1	681	0.15%
2019/03/28	0	0.00	1	30.05	30.05	-1	648	-0.15%
2019/03/25	1	29.70	0	0.00	29.70	1	658	0.15%
2019/03/19	0	0.00	14	30.03	29.85	-14	655	-2.13%
2019/03/11	10	29.60	0	0.00	29.55	10	681	1.47%
2019/03/08	0	0.00	4	29.55	29.65	-4	700	-0.57%
2019/03/05	4	29.80	0	0.00	29.70	4	715	0.56%
2019/03/04	0	0.00	6	30.01	30.00	-6	701	-0.86%
2019/02/27	0	0.00	9	29.75	29.70	-9	687	-1.31%
2019/02/13	0.3	28.80	0	0.00	28.75	0.3	656	0.04%
2019/02/11	2	28.65	0	0.00	28.65	2	658	0.30%
2019/01/28	1	29.00	0	0.00	28.95	1	665	0.15%
2019/01/18	0	0.00	6	29.50	29.60	-6	778	-0.77%
2019/01/03	0	0.00	5	29.10	29.00	-5	1,501	-0.33%
2018/12/27	0	0.00	5	28.85	28.75	-5	1,644	-0.30%
2018/12/24	0	0.00	5	29.00	29.10	-5	1,682	-0.30%
2018/12/20	5	29.50	0	0.00	29.60	5	1,692	0.30%
2018/12/18	0	0.00	1	29.45	29.30	-1	1,676	-0.06%
2018/12/06	2	29.00	0	0.00	29.05	2	1,652	0.12%
2018/11/22	1	28.50	0	0.00	28.70	1	1,625	0.06%
2018/11/20	170	28.72	0	0.00	28.75	170	1,649	10.31%	大買/鉅額交易
2018/11/16	0	0.00	2	28.35	28.50	-2	1,667	-0.12%
2018/11/15	2	28.15	0	0.00	28.40	2	1,671	0.12%
2018/11/14	7	28.29	0	0.00	28.35	7	1,683	0.42%
2018/11/12	0.7	27.95	12	28.05	27.95	-11.4	1,680	-0.68%
2018/11/09	3	28.60	0	0.00	28.35	3	1,676	0.18%
2018/11/08	2	28.70	0	0.00	28.85	2	1,666	0.12%
2018/11/05	17	28.74	0	0.00	28.65	17	1,688	1.01%
2018/11/02	2	28.90	1	28.90	29.00	1	1,676	0.06%
2018/11/01	35	29.24	1	29.25	29.25	34	1,659	2.05%
2018/10/31	37	29.16	36	29.30	29.50	1	1,651	0.06%
2018/10/29	14	29.53	1	29.40	29.30	13	1,638	0.79%
2018/10/26	2	29.60	2	29.35	29.85	0	1,632	0.00%
2018/10/24	1	30.35	53	29.79	30.00	-52	1,597	-3.25%
2018/10/23	2	30.30	22	30.79	30.15	-20	1,576	-1.27%
2018/10/22	1	30.85	0	0.00	30.90	1	1,557	0.06%
2018/10/19	4	31.10	1	31.00	30.95	3	1,583	0.19%
2018/10/18	28	30.96	2.1	31.11	31.45	26	1,535	1.69%
2018/10/17	6	31.08	2.2	31.12	30.85	3.8	1,499	0.25%
2018/10/16	146	32.85	93	31.66	31.55	53	1,424	3.72%	大買/
2018/10/15	7	31.94	7	31.87	31.95	0	1,158	0.00%
2018/10/12	2	29.95	6	30.30	30.45	-4	1,050	-0.38%
2018/10/11	10	29.80	11	29.88	30.05	-1	1,025	-0.10%
2018/10/09	5	31.08	4	30.90	30.95	1	978	0.10%
2018/10/08	0	0.00	6.2	30.24	30.80	-6.2	910	-0.68%
2018/10/05	2	30.00	0	0.00	29.95	2	868	0.23%
2018/10/04	0	0.00	1	30.50	30.60	-1	841	-0.12%
2018/10/02	0	0.00	3	30.00	29.80	-3	803	-0.37%
2018/10/01	0	29.95	0	0.00	29.90	0	795	0.00%
2018/09/18	0	0.00	1	29.15	29.40	-1	750	-0.13%
2018/09/17	15	29.25	0	0.00	29.30	15	748	2.00%
2018/09/14	0.6	29.70	0	0.00	29.65	0.6	745	0.09%
2018/09/13	0.1	29.50	0	0.00	29.50	0.1	740	0.01%
2018/09/12	0.5	29.40	0	0.00	29.25	0.5	736	0.07%
2018/09/11	2	30.20	1	30.20	30.40	1	732	0.14%
2018/09/10	2	30.03	2.1	29.93	29.90	-0.1	725	-0.01%
2018/09/06	0	0.00	1	30.00	30.00	-1	715	-0.14%
2018/09/05	0	0.00	3	30.20	30.00	-3	712	-0.42%
2018/08/31	4	30.20	0	0.00	30.20	4	717	0.56%
2018/08/30	3	30.37	0	0.00	30.35	3	716	0.42%
2018/08/29	1	30.65	0	0.00	30.70	1	707	0.14%
2018/08/28	0	0.00	11	31.15	30.95	-11	694	-1.58%
2018/08/27	0	0.00	1	30.80	30.75	-1	672	-0.15%
2018/08/24	1	30.55	0	0.00	30.45	1	669	0.15%
2018/08/23	4	31.03	1	31.05	30.90	3	665	0.45%
2018/08/22	2	30.80	0	0.00	30.90	2	645	0.31%
2018/08/21	0	0.00	16	30.80	30.80	-16	635	-2.52%
2018/08/20	0	0.00	2	30.53	30.40	-2	617	-0.32%
2018/08/17	2	30.03	0	0.00	30.00	2	602	0.33%
2018/08/16	1	29.25	8	30.00	30.25	-7	599	-1.17%
2018/08/15	4	29.75	0	0.00	29.75	4	594	0.67%
2018/08/14	1	30.00	3	29.93	29.85	-2	589	-0.34%
2018/08/13	26	29.60	2	29.30	29.75	24	581	4.13%
2018/08/08	1	30.85	0	0.00	30.90	1	551	0.18%
2018/08/06	0	0.00	3	31.00	30.85	-3	531	-0.56%
2018/08/01	1	30.55	0	0.00	30.45	1	545	0.18%
2018/07/27	19	30.54	0	0.00	30.60	19	531	3.58%
2018/07/26	2	30.80	1	30.45	30.70	1	517	0.19%
2018/07/24	17	29.88	0.2	29.70	29.95	16.8	471	3.55%
2018/07/20	0	0.00	17	29.50	29.55	-17	446	-3.81%
2018/07/19	0	0.00	1	29.50	29.40	-1	444	-0.23%
2018/07/03	7	28.41	1	28.70	28.70	6	456	1.31%
2018/07/02	0	0.00	2	28.80	28.70	-2	455	-0.44%
2018/06/27	5	28.30	0	0.00	28.50	5	458	1.09%
2018/06/20	7	29.06	0	0.00	29.00	7	465	1.51%
2018/06/19	1	29.20	3	29.30	29.20	-2	458	-0.44%
2018/06/15	1	29.20	0	0.00	29.80	1	455	0.22%
2018/06/13	3	29.45	0	0.00	29.35	3	442	0.68%
2018/06/06	0	0.00	1	29.20	29.15	-1	429	-0.23%
2018/05/29	0	0.00	1	29.25	29.15	-1	432	-0.23%
2018/05/23	0	0.00	1	29.20	29.15	-1	434	-0.23%
2018/05/22	0	0.00	2	29.25	29.15	-2	439	-0.46%
2018/05/21	0	0.00	2	28.75	28.75	-2	438	-0.46%
2018/05/14	9	29.21	0	0.00	29.20	9	499	1.80%
2018/05/09	0	0.00	3	29.35	29.50	-3	470	-0.64%
2018/05/08	0	0.00	1	28.80	28.75	-1	442	-0.23%
2018/04/26	1	28.20	0	0.00	28.05	1	454	0.22%
2018/04/12	1	27.90	0	0.00	27.90	1	539	0.19%
2018/04/11	0	0.00	3	27.92	27.90	-3	551	-0.54%
2018/04/09	1	28.05	0	0.00	27.85	1	579	0.17%
2018/04/03	10	27.61	0	0.00	27.60	10	578	1.73%
2018/03/23	3	27.55	0	0.00	27.55	3	589	0.51%
2018/03/22	2	27.95	0	0.00	28.00	2	601	0.33%
2018/03/20	1	27.95	0	0.00	28.10	1	658	0.15%
2018/03/19	4	27.99	0	0.00	28.10	4	688	0.58%
2018/03/16	1	28.00	0	0.00	27.95	1	690	0.14%
2018/03/12	0	0.00	4	28.28	28.30	-4	707	-0.57%
2018/03/07	1	27.70	0	0.00	27.70	1	821	0.12%
2018/03/01	0	0.00	3	27.75	27.75	-3	852	-0.35%
2018/02/26	6	27.83	0	0.00	27.65	6	882	0.68%
2018/02/12	0	0.00	0.1	27.50	27.20	-0.1	899	-0.01%
2018/02/09	0	0.00	13	27.15	27.40	-13	894	-1.45%
2018/02/08	4	27.78	0	0.00	27.75	4	882	0.45%
2018/02/07	1	27.85	0	0.00	28.00	1	876	0.11%
2018/02/06	1	27.80	2	28.00	27.80	-1	867	-0.12%
2018/02/02	1	28.95	0	0.00	29.00	1	854	0.12%
2018/01/25	1	28.95	0	0.00	29.05	1	1,005	0.10%
2018/01/19	2	28.90	0	0.00	28.85	2	1,009	0.20%
2018/01/18	1	29.00	12	29.05	29.00	-11	1,021	-1.08%
2018/01/16	0	0.00	1	29.10	29.25	-1	1,060	-0.09%
2018/01/15	0	0.00	5	29.30	29.20	-5	1,070	-0.47%
2018/01/09	0	0.00	2	29.70	29.80	-2	1,172	-0.17%
2018/01/05	1	29.05	0	0.00	29.05	1	1,150	0.09%
2018/01/04	3	28.93	0	0.00	29.20	3	1,152	0.26%
2018/01/03	5	29.49	0	0.00	29.40	5	1,153	0.43%
2018/01/02	0.2	29.05	0	0.00	29.10	0.2	1,138	0.02%