敦泰 (3545)-國泰-台中券商分點個股進出

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

敦泰

(3545)

可現股當沖

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

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－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
2024/12/03	4.1	89.05	14	89.08	88.90	-10	1,635	-0.61%
2024/12/02	2	88.14	3.1	88.16	88.30	-1	1,626	-0.06%
2024/11/29	0	0.00	2	86.95	87.90	-2	1,623	-0.12%
2024/11/28	12.1	84.74	7	85.08	86.30	5	1,615	0.31%
2024/11/27	20.1	86.46	11.1	86.50	85.30	9.1	1,599	0.57%
2024/11/26	16	90.03	11	89.79	89.70	5	1,571	0.32%
2024/11/25	9.1	89.63	5.3	90.25	89.80	3.8	1,560	0.24%
2024/11/22	5.2	89.34	0	89.40	88.90	5.2	1,540	0.34%
2024/11/21	31.1	89.52	31.2	88.96	88.20	-0.1	1,527	-0.01%
2024/11/20	12	88.80	28.6	88.95	89.20	-16.6	1,486	-1.12%
2024/11/19	7.6	88.25	4.1	88.96	89.40	3.5	1,472	0.24%
2024/11/18	8.1	87.44	8.1	87.70	87.80	0	1,447	0.00%
2024/11/15	2	86.15	4	85.75	86.30	-2	1,448	-0.14%
2024/11/14	20.5	85.85	23	85.33	85.00	-2.5	1,452	-0.17%
2024/11/13	24.3	86.28	22	86.85	86.30	2.3	1,447	0.16%
2024/11/12	30	87.26	41	87.10	87.20	-11	1,451	-0.76%
2024/11/11	3	88.47	4.3	88.61	88.40	-1.3	1,437	-0.09%
2024/11/08	14.1	88.88	14	87.16	87.00	0.1	1,427	0.01%
2024/11/07	3	87.47	3.1	87.11	88.90	-0.1	1,426	-0.01%
2024/11/06	1.4	84.51	2.1	85.27	84.90	-0.8	1,416	-0.05%
2024/11/05	1	84.30	3	84.40	84.30	-2	1,446	-0.14%
2024/11/04	3.5	83.11	2.9	82.97	82.90	0.7	1,489	0.04%
2024/11/01	0	82.91	3	84.13	84.80	-3	1,507	-0.20%
2024/10/30	0	84.84	2	84.60	84.40	-2	1,518	-0.13%
2024/10/29	3	84.77	1.1	84.59	85.70	1.9	1,527	0.13%
2024/10/28	3	86.69	1	86.40	86.30	2	1,533	0.13%
2024/10/25	17	86.59	2	86.40	86.80	15	1,544	0.97%
2024/10/24	23.1	87.92	25	87.10	87.00	-1.9	1,572	-0.12%
2024/10/23	4	87.92	2.7	87.92	87.90	1.4	1,569	0.09%
2024/10/22	0	87.90	1	88.20	87.80	-1	1,589	-0.06%
2024/10/21	0	0.00	10	87.47	87.80	-10	1,621	-0.62%
2024/10/18	27	87.09	31.1	85.76	85.70	-4.1	1,656	-0.24%
2024/10/17	1.1	86.83	7	87.30	86.30	-5.9	1,687	-0.35%
2024/10/16	23.1	87.11	32	86.73	86.90	-8.9	1,719	-0.52%
2024/10/15	8.1	88.50	2	88.16	88.10	6	1,761	0.34%
2024/10/14	7	87.47	1.3	87.50	88.00	5.7	1,849	0.31%
2024/10/11	13.2	86.68	13.1	87.18	87.70	0.1	1,938	0.01%
2024/10/09	18.1	86.04	17	84.75	84.30	1.1	1,910	0.06%
2024/10/08	10.3	85.04	30.3	85.22	85.90	-19.9	1,910	-1.04%
2024/10/07	42.2	87.24	50	86.41	86.50	-7.8	1,905	-0.41%
2024/10/04	28.4	89.05	19.6	88.60	87.00	8.8	1,874	0.47%
2024/10/01	29.5	86.53	26.3	87.07	86.90	3.2	1,754	0.18%
2024/09/30	5.1	84.70	19.1	84.54	85.20	-14	1,667	-0.84%
2024/09/27	1	81.10	28	81.52	81.90	-27	1,631	-1.65%
2024/09/26	5	81.10	2.4	80.94	80.60	2.7	1,638	0.16%
2024/09/25	2.3	81.16	21	81.40	81.30	-18.8	1,646	-1.14%
2024/09/24	5	79.52	12	79.71	80.20	-7	1,656	-0.42%
2024/09/23	2.1	80.78	9	80.47	80.40	-6.9	1,662	-0.41%
2024/09/20	9	80.58	34	80.76	80.50	-25	1,677	-1.49%
2024/09/19	15.1	77.78	8	77.40	78.60	7.1	1,689	0.42%
2024/09/18	0.1	75.50	0	0.00	74.50	0.1	1,714	0.00%
2024/09/16	0.1	75.50	1	75.50	75.80	-0.9	1,751	-0.05%
2024/09/13	2	74.80	1	75.10	75.30	1	1,789	0.06%
2024/09/12	0	74.10	4	74.23	74.80	-4	1,817	-0.22%
2024/09/11	3	73.03	6	73.22	73.20	-3	1,835	-0.16%
2024/09/10	6.1	73.68	2	72.90	73.00	4.1	1,892	0.22%
2024/09/09	0	74.20	0	0.00	75.50	0	1,909	0.00%
2024/09/06	2	75.14	6	74.82	75.40	-4	1,942	-0.20%
2024/09/05	0	74.88	1	73.80	73.80	-1	1,948	-0.05%
2024/09/04	24.2	75.99	2	77.20	75.50	22.2	1,965	1.13%
2024/09/03	11	80.19	15	81.00	80.00	-4	1,986	-0.20%
2024/09/02	4	80.95	13	80.95	81.00	-9	2,010	-0.45%
2024/08/30	2.1	80.96	2.6	81.32	81.20	-0.6	2,029	-0.03%
2024/08/29	2	80.55	6	80.97	81.60	-4	2,092	-0.19%
2024/08/28	2	80.45	0.1	80.90	80.30	1.9	2,098	0.09%
2024/08/27	2	80.85	2	81.00	81.10	0	2,113	0.00%
2024/08/26	0.1	82.00	1	82.40	81.60	-1	2,143	-0.04%
2024/08/23	12	80.70	16	81.23	81.20	-4	2,185	-0.18%
2024/08/22	0	81.60	0.1	82.10	81.50	0	2,310	0.00%
2024/08/21	1.2	82.41	1	81.90	82.10	0.2	2,408	0.01%
2024/08/20	2.5	82.54	1	82.30	82.30	1.5	2,594	0.06%
2024/08/19	12	82.68	11.1	81.45	82.60	0.9	2,613	0.04%
2024/08/16	1.2	80.24	4.2	80.16	80.10	-2.9	2,600	-0.11%
2024/08/15	0.1	79.55	0	0.00	79.30	0.1	2,591	0.00%
2024/08/14	10	79.38	15	79.44	80.30	-5	2,592	-0.19%
2024/08/13	7	78.80	2.1	79.05	79.10	4.9	2,594	0.19%
2024/08/12	1	78.20	3.1	78.96	79.00	-2	2,615	-0.08%
2024/08/09	3.1	78.19	3	77.53	77.30	0.1	2,615	0.00%
2024/08/08	4.1	76.60	15	76.88	77.60	-10.9	2,602	-0.42%
2024/08/07	24	76.22	14.1	76.09	77.00	9.9	2,586	0.38%
2024/08/06	12	70.55	13	69.99	70.00	-1	2,560	-0.04%
2024/08/05	18.6	76.22	6	74.15	74.10	12.6	2,518	0.50%
2024/08/02	15.2	83.37	10.2	82.50	82.30	5	2,500	0.20%
2024/08/01	4	84.40	10	84.61	85.00	-6	2,503	-0.24%
2024/07/31	4.1	83.19	7	83.17	82.60	-2.9	2,508	-0.12%
2024/07/30	9.5	81.05	14	82.19	83.00	-4.5	2,507	-0.18%
2024/07/29	31.1	83.48	14.1	83.87	81.40	17.1	2,499	0.68%
2024/07/26	7.1	83.43	3.1	83.68	84.40	4	2,478	0.16%
2024/07/23	24.4	86.12	20.1	86.16	86.20	4.4	2,466	0.18%
2024/07/22	31.4	86.17	25	85.41	84.60	6.4	2,450	0.26%
2024/07/19	13.3	89.93	10	89.29	88.60	3.3	2,418	0.14%
2024/07/18	21.3	89.91	19.1	89.96	90.70	2.2	2,380	0.09%
2024/07/17	11.3	90.51	25.2	90.58	90.20	-13.8	2,345	-0.59%
2024/07/16	23.5	91.23	24	91.38	90.90	-0.5	2,329	-0.02%
2024/07/15	34.6	91.16	28	91.10	90.50	6.6	2,299	0.29%
2024/07/12	34.3	89.52	40.7	89.78	90.10	-6.3	2,198	-0.29%
2024/07/11	4	85.15	4	85.58	85.20	0	2,098	0.00%
2024/07/10	12	85.68	4	86.08	85.60	8	2,134	0.38%
2024/07/09	21.4	85.90	22.4	85.94	85.30	-0.9	2,148	-0.04%
2024/07/08	16	87.96	14	87.48	87.30	2	2,153	0.09%
2024/07/05	5	87.66	9.8	87.69	87.50	-4.8	2,166	-0.22%
2024/07/04	6.1	86.58	5	87.16	86.50	1.1	2,188	0.05%
2024/07/03	18.8	87.30	18.3	86.95	86.70	0.5	2,205	0.02%
2024/07/02	8.3	84.42	17	84.58	84.70	-8.7	2,202	-0.40%
2024/07/01	4.1	85.76	1.3	85.49	85.20	2.8	2,230	0.13%
2024/06/28	4.1	86.60	6.3	86.75	86.20	-2.2	2,240	-0.10%
2024/06/27	14	85.71	6	85.60	85.30	8	2,257	0.35%
2024/06/26	10.3	85.88	14.7	86.04	85.50	-4.4	2,277	-0.19%
2024/06/25	16	86.80	5.1	86.64	86.40	10.9	2,295	0.47%
2024/06/24	18.8	90.39	15	89.99	88.40	3.8	2,351	0.16%
2024/06/21	13.4	90.83	10.4	91.20	90.30	3	2,399	0.12%
2024/06/20	26	90.88	7.2	90.70	91.00	18.9	2,518	0.75%
2024/06/19	0.8	90.35	6	90.20	90.00	-5.2	2,591	-0.20%
2024/06/18	13.5	89.34	5	89.39	89.40	8.5	2,635	0.32%
2024/06/17	33.2	90.10	14.8	89.81	89.20	18.4	2,635	0.70%
2024/06/14	9.1	90.72	13.1	90.49	90.60	-4	2,603	-0.15%
2024/06/13	13.3	90.33	14	90.31	91.00	-0.8	2,602	-0.03%
2024/06/12	5.4	88.90	2	89.05	88.50	3.4	2,585	0.13%
2024/06/11	28.1	90.26	16.3	88.76	88.70	11.8	2,596	0.45%
2024/06/07	10.2	91.20	40.1	90.31	91.60	-29.8	2,613	-1.14%
2024/06/06	7.4	88.82	1.4	88.72	87.80	6	2,609	0.23%
2024/06/05	3.1	89.61	1	90.00	89.40	2.1	2,617	0.08%
2024/06/04	25.8	91.28	20	91.06	90.70	5.8	2,648	0.22%
2024/06/03	4	90.15	6	90.90	89.90	-2	2,654	-0.07%
2024/05/31	5.3	89.87	17.1	89.59	89.30	-11.7	2,689	-0.44%
2024/05/30	20.1	90.67	15	90.33	89.90	5.1	2,715	0.19%
2024/05/29	11.1	91.56	23.2	91.86	91.10	-12.1	2,723	-0.44%
2024/05/28	80.9	92.99	34.6	92.87	92.60	46.3	2,735	1.69%
2024/05/27	58.4	90.57	43	90.95	91.30	15.4	2,655	0.58%
2024/05/24	38.3	88.33	43.1	89.25	90.00	-4.8	2,628	-0.18%
2024/05/23	14	83.27	17.1	84.70	84.20	-3.1	2,533	-0.12%
2024/05/22	2.1	83.71	1	83.80	84.10	1.1	2,564	0.04%
2024/05/21	2	83.30	1	83.30	83.00	1	2,626	0.04%
2024/05/20	4	84.68	1	84.90	83.50	3	2,854	0.11%
2024/05/17	10	84.20	10.1	84.91	84.60	-0.1	3,031	0.00%
2024/05/16	0	84.40	8.1	84.09	84.80	-8.1	3,106	-0.26%
2024/05/15	5.1	82.46	4.6	82.05	82.50	0.5	3,157	0.02%
2024/05/14	1.1	82.55	3	82.60	82.30	-1.9	3,205	-0.06%
2024/05/13	1.6	82.18	0	0.00	82.60	1.6	3,264	0.05%
2024/05/10	2.1	82.28	18	81.89	82.70	-15.9	3,388	-0.47%
2024/05/09	12.1	84.00	5	85.12	83.00	7.1	3,450	0.21%
2024/05/08	28	85.52	1	86.30	85.00	27	3,582	0.75%
2024/05/07	6	85.62	1	87.00	85.60	5	3,602	0.14%
2024/05/06	3	85.70	3.1	85.97	86.70	-0.1	3,610	0.00%
2024/05/03	5.2	84.99	4	86.18	84.80	1.2	3,636	0.03%
2024/05/02	4	84.88	2.1	85.66	84.90	1.9	3,705	0.05%
2024/04/30	8.1	85.32	3	84.77	84.40	5	3,870	0.13%
2024/04/29	1.5	84.80	12.1	84.65	85.20	-10.6	4,073	-0.26%
2024/04/25	9	82.11	2	83.30	82.20	7	4,145	0.17%
2024/04/24	0	83.15	10.1	83.30	83.40	-10.1	4,179	-0.24%
2024/04/23	1	81.20	3	81.70	81.60	-2	4,215	-0.05%
2024/04/22	12	80.38	4	80.60	79.60	8	4,237	0.19%
2024/04/19	24.2	81.90	12.1	81.44	81.70	12	4,254	0.28%
2024/04/18	12.2	85.04	1	84.40	84.50	11.2	4,240	0.26%
2024/04/17	1.3	84.98	5.6	85.19	85.20	-4.3	4,255	-0.10%
2024/04/16	18.8	84.81	38	84.39	83.80	-19.2	4,277	-0.45%
2024/04/15	20.7	87.64	11	87.51	87.30	9.7	4,266	0.23%
2024/04/12	6.7	89.57	13.7	89.63	89.30	-7	4,259	-0.16%
2024/04/11	11.2	90.63	0	0.00	89.80	11.2	4,268	0.26%
2024/04/10	6	91.58	12	92.04	92.50	-6	4,256	-0.14%
2024/04/09	10.2	90.00	1.1	90.62	90.60	9.1	4,263	0.21%
2024/04/08	9.5	90.58	15.3	90.57	90.30	-5.8	4,294	-0.14%
2024/04/03	13.3	92.06	12.5	91.45	91.10	0.9	4,343	0.02%
2024/04/02	4.5	94.53	2	96.00	94.10	2.5	4,413	0.06%
2024/04/01	8	94.51	5.5	94.86	94.90	2.5	4,518	0.06%
2024/03/29	28.3	95.90	28.1	95.06	94.80	0.2	4,548	0.00%
2024/03/28	7.8	94.96	1.2	95.65	94.60	6.6	4,539	0.15%
2024/03/27	13.9	95.63	16.6	96.15	95.30	-2.7	4,531	-0.06%
2024/03/26	49.8	95.28	16.1	95.10	94.70	33.7	4,513	0.75%
2024/03/25	67.8	95.56	41	96.00	95.20	26.8	4,464	0.60%
2024/03/22	10.3	92.34	7	92.60	92.70	3.3	4,389	0.07%
2024/03/21	9.8	89.08	41.4	90.20	90.50	-31.6	4,366	-0.72%
2024/03/20	3.4	90.75	1.6	91.62	90.20	1.8	4,360	0.04%
2024/03/19	5	91.70	0.1	91.60	91.20	5	4,390	0.11%
2024/03/18	3.7	92.15	5.3	92.37	93.00	-1.5	4,413	-0.03%
2024/03/15	0.1	90.50	2	90.50	90.00	-1.9	4,452	-0.04%
2024/03/14	3.2	91.52	7.2	91.05	90.90	-4	4,511	-0.09%
2024/03/13	8.3	92.87	24.7	93.17	91.90	-16.4	4,545	-0.36%
2024/03/12	12.2	93.52	7.3	93.40	93.20	4.9	4,589	0.11%
2024/03/11	5.2	93.69	2.1	94.08	94.20	3.1	4,656	0.07%
2024/03/08	8.5	93.47	9	94.04	92.80	-0.5	4,720	-0.01%
2024/03/07	12.6	95.92	15.4	95.23	94.50	-2.7	4,795	-0.06%
2024/03/06	16.1	97.57	2	97.60	96.60	14.1	4,979	0.28%
2024/03/05	8.2	97.75	6	97.73	98.20	2.1	5,126	0.04%
2024/03/04	6.3	99.99	12	99.46	98.80	-5.7	5,534	-0.10%
2024/03/01	4.1	99.26	9	99.28	99.20	-4.9	5,826	-0.08%
2024/02/29	46.4	97.76	8	97.89	97.50	38.4	5,932	0.65%
2024/02/27	10.4	99.01	17.2	98.83	98.50	-6.8	6,012	-0.11%
2024/02/26	29.1	100.58	32.3	101.18	99.20	-3.2	6,141	-0.05%
2024/02/23	15.1	104.13	14.7	105.02	104.00	0.4	6,391	0.01%
2024/02/22	23.6	104.68	14.7	104.62	105.50	8.9	6,602	0.13%
2024/02/21	74	108.14	41.3	108.70	105.00	32.7	7,258	0.45%
2024/02/20	55.2	108.04	31.2	108.27	108.50	24	7,428	0.32%
2024/02/19	22.3	105.39	8.3	105.66	105.50	14	7,523	0.19%
2024/02/16	7.5	103.31	7.1	103.49	103.00	0.4	7,920	0.01%
2024/02/15	7	100.57	9.1	101.01	101.50	-2.1	8,435	-0.02%
2024/02/05	14.2	100.07	4.1	100.05	99.20	10.2	8,495	0.12%
2024/02/02	10.7	100.48	22.7	100.88	101.50	-12.1	8,506	-0.14%
2024/02/01	11.7	97.45	5.4	97.50	96.50	6.3	8,497	0.07%
2024/01/31	30.9	101.77	23.1	101.20	99.10	7.8	8,589	0.09%
2024/01/30	7.2	99.58	3	99.17	99.10	4.2	8,697	0.05%
2024/01/29	4.1	99.45	6.1	99.39	101.00	-2	8,867	-0.02%
2024/01/26	6.1	100.57	8.2	100.67	99.80	-2.1	8,900	-0.02%
2024/01/25	18.4	101.93	6.3	101.08	100.50	12.1	8,998	0.13%
2024/01/24	46	104.79	38	103.25	102.00	8	8,974	0.09%
2024/01/23	42.6	105.66	35.1	105.36	108.00	7.5	8,928	0.08%
2024/01/22	13.3	99.51	4	100.07	100.50	9.3	8,854	0.11%
2024/01/19	4.3	98.54	5	97.34	97.60	-0.7	8,852	-0.01%
2024/01/18	4.5	98.13	7.9	97.81	97.80	-3.4	8,842	-0.04%
2024/01/17	11.1	99.85	9.6	99.88	98.80	1.5	8,872	0.02%
2024/01/16	9.8	100.51	9.3	100.78	101.00	0.5	8,856	0.01%
2024/01/15	12.4	104.04	2.2	102.72	102.50	10.2	8,851	0.12%
2024/01/12	3.1	103.33	5	103.10	103.00	-1.9	8,893	-0.02%
2024/01/11	13.2	104.43	13	104.31	105.00	0.2	9,025	0.00%
2024/01/10	0	102.64	4.1	103.26	105.00	-4.1	9,070	-0.04%
2024/01/09	3.3	104.90	9	103.50	103.50	-5.7	9,124	-0.06%
2024/01/08	4.2	105.84	7.3	105.71	104.00	-3.1	9,124	-0.03%
2024/01/05	5.2	106.80	3.5	107.30	106.50	1.7	9,115	0.02%
2024/01/04	1.5	104.66	27	105.02	106.00	-25.5	9,105	-0.28%
2024/01/03	5.7	106.32	7.1	106.07	106.00	-1.4	9,143	-0.02%
2024/01/02	13.7	108.85	8.3	109.56	107.50	5.4	9,154	0.06%
2023/12/29	16	112.00	33.4	111.99	112.50	-17.4	9,151	-0.19%
2023/12/28	13.9	112.06	12	110.96	110.50	1.9	9,127	0.02%
2023/12/27	63.6	112.54	38.8	112.89	113.00	24.8	9,171	0.27%
2023/12/26	27.3	109.31	6.1	110.65	108.50	21.3	9,062	0.23%
2023/12/25	4.1	107.87	4.1	108.12	108.00	-0.1	9,049	0.00%
2023/12/22	6.7	108.96	5.6	108.96	108.50	1.2	9,165	0.01%
2023/12/21	16.3	108.91	10.1	109.50	108.50	6.2	9,157	0.07%
2023/12/20	4.3	112.48	0	0.00	112.50	4.3	9,099	0.05%
2023/12/19	4.9	112.31	15.9	111.87	112.50	-11	9,077	-0.12%
2023/12/18	16.4	116.49	13.2	115.60	114.50	3.2	9,072	0.04%
2023/12/15	5.3	115.51	6.7	115.66	114.00	-1.5	9,089	-0.02%
2023/12/14	4	116.75	6.3	118.21	116.50	-2.3	9,164	-0.02%
2023/12/13	14	117.89	8.2	117.83	116.50	5.9	9,494	0.06%
2023/12/12	11.2	118.67	9.7	118.29	117.50	1.5	9,528	0.02%
2023/12/11	17	119.12	12	119.50	119.50	5	9,534	0.05%
2023/12/08	7.4	122.00	6.3	122.79	121.50	1.1	9,510	0.01%
2023/12/07	19	121.76	13.5	121.52	121.50	5.5	9,597	0.06%
2023/12/06	12.1	124.32	15.7	123.93	122.50	-3.6	9,693	-0.04%
2023/12/05	11	124.23	28	122.48	123.00	-17	9,620	-0.18%
2023/12/04	22.5	125.65	52.4	125.68	124.00	-29.9	9,548	-0.31%
2023/12/01	71.6	130.27	45.7	130.14	126.50	25.9	9,487	0.27%
2023/11/30	64.3	130.33	66.6	130.48	129.00	-2.3	9,439	-0.02%
2023/11/29	114.1	131.29	94.3	129.38	129.00	19.8	9,273	0.21%	大買/
2023/11/28	73.7	126.35	110.1	127.38	132.50	-36.4	8,835	-0.41%	大賣/
2023/11/27	37.4	124.33	44.3	122.73	120.50	-6.9	8,525	-0.08%
2023/11/24	18	125.53	17.3	125.71	125.00	0.7	8,391	0.01%
2023/11/22	104	125.35	70.8	123.78	123.50	33.2	8,077	0.41%	大買/
2023/11/21	28.5	119.22	88.1	119.54	120.00	-59.6	7,731	-0.77%
2023/11/20	321.5	118.96	273.6	117.97	118.50	47.9	7,474	0.64%	大買/大賣/
2023/11/17	83.5	108.56	115.2	109.88	114.00	-31.7	6,753	-0.47%	大賣/
2023/11/16	38.7	101.82	59.7	102.34	104.00	-21	6,357	-0.33%
2023/11/15	197.2	99.21	212.3	99.89	101.00	-15.1	6,083	-0.25%	大買/大賣/
2023/11/14	163.4	93.43	178.7	93.49	95.00	-15.4	5,613	-0.27%	大買/大賣/
2023/11/13	23.2	86.36	25.2	86.54	87.40	-2.1	5,040	-0.04%
2023/11/10	18.2	86.15	12.1	86.31	86.70	6.1	4,932	0.12%
2023/11/09	33.1	86.47	26.2	86.56	86.20	6.9	4,887	0.14%
2023/11/08	36.2	86.23	23.1	86.09	85.20	13.1	4,798	0.27%
2023/11/07	60.5	85.82	80	85.73	87.80	-19.5	4,648	-0.42%
2023/11/06	80.3	84.63	53.8	84.70	84.60	26.5	4,454	0.60%
2023/11/03	4.4	81.95	4.2	81.99	82.30	0.2	4,269	0.01%
2023/11/02	18.4	82.98	17.4	82.96	82.50	1.1	4,213	0.03%
2023/11/01	9	81.83	14	81.18	81.90	-5	4,076	-0.12%
2023/10/31	24.1	82.53	20.5	81.89	80.60	3.6	4,025	0.09%
2023/10/30	26.4	81.58	46.7	81.62	81.60	-20.2	3,916	-0.52%
2023/10/27	8.2	78.45	7	78.31	77.60	1.2	3,800	0.03%
2023/10/26	17.8	79.72	12	79.64	78.80	5.8	3,783	0.15%
2023/10/25	24	81.82	42	81.29	81.10	-18	3,776	-0.48%
2023/10/24	5	79.48	4	79.65	79.20	1	3,782	0.03%
2023/10/23	5.6	80.48	6.5	79.78	79.40	-0.9	3,764	-0.02%
2023/10/20	35.7	80.59	13.7	80.24	80.70	22	3,753	0.59%
2023/10/19	59.1	82.00	52.1	82.03	82.00	7	3,700	0.19%
2023/10/18	13	80.48	9	80.33	79.70	4	3,577	0.11%
2023/10/17	12	80.68	22.1	80.21	79.50	-10.1	3,552	-0.28%
2023/10/16	6	77.67	7.1	78.27	77.00	-1.1	3,472	-0.03%
2023/10/13	2	78.61	13.4	78.82	78.60	-11.3	3,450	-0.33%
2023/10/12	1	79.30	2	79.25	78.70	-1	3,452	-0.03%
2023/10/11	15.1	80.44	44	79.53	78.80	-28.9	3,445	-0.84%
2023/10/06	46.7	81.10	6.1	81.57	81.20	40.6	3,413	1.19%
2023/10/05	17.2	80.56	10	80.20	80.90	7.2	3,374	0.21%
2023/10/04	5.1	79.19	10.1	78.78	79.20	-5	3,337	-0.15%
2023/10/03	50.2	79.94	55.4	80.48	80.50	-5.2	3,340	-0.15%
2023/10/02	30.1	75.84	5	75.94	76.40	25.1	3,217	0.78%
2023/09/28	7.3	76.54	10	76.52	75.60	-2.7	3,210	-0.08%
2023/09/27	43.1	79.35	35	78.53	77.80	8.1	3,180	0.25%
2023/09/26	3	77.53	5	78.44	77.40	-2	3,067	-0.07%
2023/09/25	3	78.73	4	78.70	78.00	-1	3,066	-0.03%
2023/09/22	4	78.33	9.2	78.19	78.70	-5.2	3,059	-0.17%
2023/09/21	43	79.71	43.1	78.94	78.70	-0.1	3,040	0.00%
2023/09/20	22.2	80.91	19.2	80.26	79.10	3	2,972	0.10%
2023/09/19	52.6	82.05	65.1	81.52	81.40	-12.5	2,883	-0.43%
2023/09/18	137.7	82.19	108.7	82.89	82.30	29	2,756	1.05%	大買/大賣/
2023/09/15	13.2	79.53	22.2	79.42	78.70	-9	2,391	-0.37%
2023/09/14	7	77.97	15.3	77.87	78.40	-8.3	2,341	-0.36%
2023/09/13	8.4	75.80	16	75.93	76.90	-7.6	2,285	-0.33%
2023/09/12	53.2	76.37	33.2	76.50	76.00	20.1	2,250	0.89%
2023/09/11	30.2	77.57	35.7	77.81	79.00	-5.5	2,131	-0.26%
2023/09/08	1.1	73.09	3	73.37	73.60	-1.9	1,974	-0.10%
2023/09/07	8	74.89	1.1	74.11	74.60	6.9	2,002	0.34%
2023/09/06	29.3	75.19	18.2	75.25	74.80	11.1	2,032	0.55%
2023/09/05	41	75.71	37	75.68	75.00	4	1,975	0.20%
2023/09/04	3.3	72.83	9.2	73.28	73.70	-5.9	1,790	-0.33%
2023/09/01	4.6	72.46	6	72.90	72.00	-1.4	1,787	-0.08%
2023/08/31	1.1	71.86	6	72.18	72.40	-4.9	1,793	-0.27%
2023/08/30	19.1	71.15	21.5	70.79	71.40	-2.4	1,794	-0.13%
2023/08/29	0	0.00	3	69.33	70.00	-3	1,791	-0.17%
2023/08/28	1.1	68.64	0	0.00	68.60	1.1	1,803	0.06%
2023/08/25	0	70.30	0	0.00	69.90	0	1,855	0.00%
2023/08/24	5	70.80	8.1	70.00	69.80	-3.1	1,872	-0.16%
2023/08/23	0.2	69.22	0	0.00	69.10	0.2	1,905	0.01%
2023/08/22	1.4	70.34	1.1	69.62	69.40	0.3	1,941	0.01%
2023/08/21	0	69.80	0.1	69.20	69.50	-0.1	1,967	0.00%
2023/08/18	1	70.10	1	70.10	70.00	0	2,004	0.00%
2023/08/17	2.1	70.10	0	69.70	71.10	2	2,020	0.10%
2023/08/16	0.1	69.91	2	70.05	69.40	-1.9	2,040	-0.09%
2023/08/15	2.4	68.57	6.6	69.27	69.30	-4.2	2,055	-0.20%
2023/08/14	11.8	66.48	2.6	67.25	65.70	9.2	2,073	0.44%
2023/08/11	2.3	68.90	0.3	68.80	68.60	2	2,086	0.10%
2023/08/10	8.3	70.57	4	71.62	69.40	4.3	2,148	0.20%
2023/08/09	2.3	69.76	4	69.60	70.00	-1.7	2,130	-0.08%
2023/08/08	3	71.60	1	70.80	70.70	2	2,125	0.09%
2023/08/07	0.1	71.80	3	71.80	72.00	-3	2,154	-0.14%
2023/08/04	4.1	71.95	0	0.00	72.10	4.1	2,211	0.18%
2023/08/02	4.3	73.44	6	72.78	72.10	-1.8	2,278	-0.08%
2023/08/01	4.4	72.91	5	72.88	73.00	-0.7	2,412	-0.03%
2023/07/31	12	72.43	2	72.00	71.50	10	2,432	0.41%
2023/07/28	8.3	73.24	17	72.99	73.10	-8.7	2,435	-0.36%
2023/07/27	15.2	72.59	9.8	72.72	72.50	5.4	2,419	0.22%
2023/07/26	7.3	69.02	1.2	69.52	68.80	6.1	2,367	0.26%
2023/07/25	1.6	69.15	3	69.33	69.70	-1.5	2,435	-0.06%
2023/07/24	2.1	70.60	2	70.40	69.80	0.1	2,434	0.01%
2023/07/21	0.1	71.40	0	0.00	71.90	0.1	2,454	0.00%
2023/07/20	9.6	72.89	5	72.44	72.90	4.6	2,510	0.18%
2023/07/19	6	70.97	2	71.50	70.70	4	2,488	0.16%
2023/07/18	0.2	71.41	0	0.00	70.50	0.2	2,520	0.01%
2023/07/17	6	70.12	2	71.40	71.50	4	2,570	0.16%
2023/07/14	0.1	71.76	0	0.00	71.00	0.1	2,667	0.00%
2023/07/13	2.1	71.70	10	71.47	71.30	-7.9	2,744	-0.29%
2023/07/12	2.2	71.68	2.6	72.55	71.70	-0.4	2,812	-0.01%
2023/07/11	9.2	72.35	2	72.85	71.90	7.2	2,972	0.24%
2023/07/10	6.1	72.38	7.3	73.46	72.00	-1.2	3,122	-0.04%
2023/07/07	3.9	76.02	2	75.40	75.40	1.9	3,481	0.05%
2023/07/06	1.3	77.57	0	0.00	77.50	1.3	3,683	0.03%
2023/07/05	10.2	77.86	2	77.50	77.50	8.2	3,792	0.22%
2023/07/04	3	77.57	3.1	78.12	78.50	-0.1	4,011	0.00%
2023/07/03	3	77.50	1	77.80	77.20	2	4,030	0.05%
2023/06/30	2	78.60	1.3	78.32	78.40	0.7	4,018	0.02%
2023/06/29	2	79.30	1	79.10	79.10	1	4,028	0.02%
2023/06/28	0	0.00	2	78.65	78.20	-2	4,063	-0.05%
2023/06/27	1	77.80	5	78.98	77.70	-4	4,110	-0.10%
2023/06/26	0.2	79.16	1	78.90	78.80	-0.8	4,126	-0.02%
2023/06/21	1	79.90	3	80.10	80.00	-2	4,150	-0.05%
2023/06/20	7.3	80.25	3.6	80.53	79.80	3.7	4,207	0.09%
2023/06/19	5.2	82.17	4.3	82.36	81.90	0.9	4,287	0.02%
2023/06/16	1.3	81.44	2	82.30	82.30	-0.7	4,546	-0.02%
2023/06/15	6.6	82.44	16	82.33	82.10	-9.5	4,682	-0.20%
2023/06/14	6.1	83.68	10	83.66	83.00	-3.9	4,689	-0.08%
2023/06/13	13.3	85.39	3	84.83	85.00	10.3	4,690	0.22%
2023/06/12	8.6	85.32	3.1	84.52	85.50	5.5	4,682	0.12%
2023/06/09	0	0.00	1	82.50	82.50	-1	4,657	-0.02%
2023/06/08	13.5	83.41	11.1	82.28	82.30	2.4	4,711	0.05%
2023/06/07	3.6	84.11	6	84.42	84.50	-2.4	4,753	-0.05%
2023/06/06	0.1	82.50	3.2	82.68	82.10	-3.1	4,774	-0.06%
2023/06/05	4	84.50	8.1	84.61	84.30	-4.1	4,783	-0.09%
2023/06/02	1.6	83.47	11.1	83.46	83.50	-9.5	4,785	-0.20%
2023/06/01	12.1	84.01	11.3	83.24	83.20	0.8	4,809	0.02%
2023/05/31	12.1	84.77	11.3	84.98	85.00	0.8	4,830	0.02%
2023/05/30	11.1	83.40	18.4	83.51	84.00	-7.3	4,864	-0.15%
2023/05/29	6	83.52	2.7	83.44	83.70	3.3	4,962	0.07%
2023/05/26	3.8	82.89	1.2	82.14	81.70	2.6	5,002	0.05%
2023/05/25	0.2	82.88	1	83.70	82.90	-0.8	4,997	-0.02%
2023/05/24	1.1	82.67	4.1	82.11	83.20	-3	5,067	-0.06%
2023/05/23	6	81.32	9.2	82.40	82.40	-3.2	5,182	-0.06%
2023/05/22	11	81.39	1	81.60	81.00	10	5,231	0.19%
2023/05/19	3.2	80.28	4.1	80.17	80.10	-0.9	5,370	-0.02%
2023/05/18	12.4	79.85	16.1	79.54	79.70	-3.7	5,492	-0.07%
2023/05/17	7.3	78.17	9	78.29	78.70	-1.8	5,465	-0.03%
2023/05/16	9.1	77.50	15.1	77.55	77.10	-6	5,439	-0.11%
2023/05/15	1	74.20	0.1	73.90	74.30	1	5,379	0.02%
2023/05/12	7.1	74.15	10.1	74.28	74.20	-3	5,372	-0.06%
2023/05/11	8.1	75.11	11	74.88	74.10	-2.9	5,389	-0.05%
2023/05/10	12.1	75.45	18.3	75.95	75.70	-6.2	5,416	-0.11%
2023/05/09	10.4	74.39	17.2	74.55	73.80	-6.8	5,407	-0.13%
2023/05/08	36.5	76.76	11.2	76.69	76.00	25.3	5,381	0.47%
2023/05/05	6.1	79.80	10.7	79.54	80.50	-4.6	5,271	-0.09%
2023/05/04	3.1	78.04	3.5	78.76	78.00	-0.4	5,318	-0.01%
2023/05/03	5.2	79.00	1.1	79.66	78.50	4.2	5,364	0.08%
2023/05/02	5.1	79.54	3.4	79.70	79.80	1.7	5,400	0.03%
2023/04/28	14.6	80.30	14	80.21	79.10	0.6	5,442	0.01%
2023/04/26	5	78.12	5.9	77.95	78.70	-0.9	5,359	-0.02%
2023/04/25	11.4	81.13	8.3	79.06	79.00	3.1	5,334	0.06%
2023/04/24	1	81.80	6	82.20	82.20	-5	5,277	-0.10%
2023/04/21	4.1	82.57	9.4	82.94	81.50	-5.3	5,285	-0.10%
2023/04/20	6.9	84.25	5.1	83.75	83.20	1.8	5,273	0.03%
2023/04/19	14.9	85.59	27.1	86.05	85.10	-12.2	5,294	-0.23%
2023/04/18	27.3	88.44	12	88.56	87.80	15.3	5,295	0.29%
2023/04/17	16.1	90.04	12.1	89.68	89.30	4	5,247	0.08%
2023/04/14	36.2	89.86	32.1	90.03	89.40	4.2	5,271	0.08%
2023/04/13	26.4	89.16	15.7	88.68	87.80	10.8	5,269	0.20%
2023/04/12	124	90.93	106.9	91.02	91.40	17.1	5,117	0.33%	大買/大賣/
2023/04/11	29.8	85.34	43.6	85.25	86.90	-13.9	4,723	-0.29%
2023/04/10	43.4	82.33	21.1	81.77	81.70	22.3	4,506	0.50%
2023/04/07	24.2	82.98	83.1	82.68	83.00	-58.9	4,459	-1.32%
2023/04/06	6	75.90	14	76.99	78.00	-8	4,231	-0.19%
2023/03/31	7	78.21	3.1	77.61	77.50	3.9	4,214	0.09%
2023/03/30	0.1	77.92	1.1	77.81	77.50	-1	4,218	-0.02%
2023/03/29	20.2	77.83	2	77.35	77.10	18.2	4,226	0.43%
2023/03/28	9.1	78.79	16	79.41	78.80	-6.9	4,247	-0.16%
2023/03/27	9.2	79.06	17.1	79.31	78.50	-7.9	4,226	-0.19%
2023/03/24	7	78.23	10.3	78.51	78.50	-3.3	4,260	-0.08%
2023/03/23	14.3	77.59	13.1	77.74	77.50	1.2	4,255	0.03%
2023/03/22	30.4	79.66	33.1	79.73	78.80	-2.6	4,202	-0.06%
2023/03/21	114.2	82.03	82.6	81.05	80.90	31.6	4,105	0.77%	大買/
2023/03/20	26.1	78.87	21.5	78.23	81.00	4.6	3,858	0.12%
2023/03/17	6.1	76.05	8	76.33	76.00	-1.9	3,720	-0.05%
2023/03/16	13.3	74.78	14	74.94	74.60	-0.7	3,706	-0.02%
2023/03/15	37	75.88	8	76.59	74.70	29	3,719	0.78%
2023/03/14	6.3	75.16	1.2	75.17	74.80	5.1	3,704	0.14%
2023/03/13	13.1	74.43	9.3	74.04	76.30	3.8	3,722	0.10%
2023/03/10	10	74.48	3.3	76.40	74.20	6.7	3,704	0.18%
2023/03/09	4.3	76.92	19.1	76.86	76.30	-14.8	3,732	-0.40%
2023/03/08	7.1	75.76	4	76.20	76.10	3.1	3,713	0.08%
2023/03/07	4.3	75.97	5	76.10	76.10	-0.7	3,711	-0.02%
2023/03/06	22.2	76.38	13.1	76.52	75.80	9.1	3,708	0.25%
2023/03/03	2.1	74.82	4.1	75.15	75.00	-2	3,693	-0.05%
2023/03/02	15	75.57	9.2	75.56	74.70	5.8	3,712	0.16%
2023/03/01	15.1	76.17	17.4	75.60	76.90	-2.3	3,645	-0.06%
2023/02/24	34.4	72.87	36.2	72.15	71.90	-1.9	3,589	-0.05%
2023/02/23	4.1	73.93	9	73.82	74.20	-4.9	3,562	-0.14%
2023/02/22	9.9	74.51	17.3	74.02	73.20	-7.3	3,597	-0.20%
2023/02/21	43.5	77.06	36.7	77.15	77.00	6.8	3,620	0.19%
2023/02/20	16.1	73.93	5.1	74.41	75.20	10.9	3,691	0.30%
2023/02/17	21.1	73.20	18.1	73.32	74.00	3	4,151	0.07%
2023/02/16	16.3	72.62	29.3	72.06	72.60	-13.1	4,027	-0.32%
2023/02/15	5.1	69.09	3	68.53	68.60	2.1	4,068	0.05%
2023/02/14	4.5	70.06	3.1	70.10	69.50	1.5	4,204	0.04%
2023/02/13	2.1	69.80	3.1	70.12	70.30	-1	4,815	-0.02%
2023/02/10	0	0.00	8.4	70.14	69.50	-8.4	5,014	-0.17%
2023/02/09	3	70.80	4	70.68	70.50	-1	5,118	-0.02%
2023/02/08	9.1	71.29	9.2	71.02	71.50	-0.1	5,150	0.00%
2023/02/07	10	70.70	6.1	70.46	70.70	3.9	5,122	0.08%
2023/02/06	7.5	69.70	6	70.23	68.80	1.5	5,101	0.03%
2023/02/03	2.7	70.17	7	70.17	69.60	-4.3	5,106	-0.08%
2023/02/02	11.1	70.21	15.3	70.11	70.30	-4.2	5,155	-0.08%
2023/02/01	3.5	67.88	24	67.99	68.40	-20.6	5,177	-0.40%
2023/01/31	7.4	66.61	10.3	66.27	66.90	-2.9	5,197	-0.06%
2023/01/30	7.3	65.34	20.2	64.19	65.50	-12.9	5,194	-0.25%
2023/01/17	4.2	62.69	5	63.00	62.60	-0.8	5,189	-0.02%
2023/01/16	6	62.57	9	62.72	62.60	-3	5,283	-0.06%
2023/01/13	15	63.62	12	63.22	62.40	3	5,404	0.06%
2023/01/12	25.1	63.99	18	63.54	63.50	7.1	5,475	0.13%
2023/01/11	2	64.10	20	63.99	64.00	-18	5,609	-0.32%
2023/01/10	2.1	63.60	2.3	63.49	63.40	-0.2	5,919	0.00%
2023/01/09	20.2	63.60	14.1	63.67	63.50	6.1	6,065	0.10%
2023/01/06	12.1	63.22	19.4	63.34	63.70	-7.3	6,035	-0.12%
2023/01/05	13	62.19	8	62.34	61.80	5	5,979	0.08%
2023/01/04	12.6	63.12	16.9	63.07	62.20	-4.3	5,993	-0.07%
2023/01/03	28.1	62.40	37.1	62.13	62.60	-9	5,910	-0.15%
2022/12/30	9.1	58.92	6	58.98	58.60	3.1	5,788	0.05%
2022/12/29	1.1	58.58	1	57.70	58.80	0.1	5,809	0.00%
2022/12/28	2.1	58.84	8	58.65	58.20	-5.9	5,845	-0.10%
2022/12/27	17.1	60.72	14	60.28	59.80	3	5,866	0.05%
2022/12/26	1.1	58.55	0	0.00	58.70	1.1	5,817	0.02%
2022/12/23	5	58.06	5	58.64	59.40	0	5,829	0.00%
2022/12/22	6.2	57.24	4	57.50	58.10	2.2	5,827	0.04%
2022/12/21	2.6	56.72	3	56.97	56.60	-0.4	5,854	-0.01%
2022/12/20	10.2	58.17	9.2	58.42	56.50	1	5,857	0.02%
2022/12/19	7.2	59.63	2	59.40	59.50	5.2	5,850	0.09%
2022/12/16	9.6	60.80	5	60.52	60.50	4.6	5,835	0.08%
2022/12/15	6	62.93	1	63.20	62.60	5	5,786	0.09%
2022/12/14	3	62.67	3.1	63.00	62.80	-0.1	5,761	0.00%
2022/12/13	16.1	62.91	1	63.20	62.50	15.1	5,747	0.26%
2022/12/12	3	62.67	6.1	62.60	62.60	-3.1	5,742	-0.05%
2022/12/09	4	63.90	1	64.60	63.70	3	5,724	0.05%
2022/12/08	2.1	63.86	2	64.00	64.00	0	5,719	0.00%
2022/12/07	7	65.10	5.6	65.88	64.30	1.4	5,716	0.02%
2022/12/06	6.4	66.63	13.9	66.87	66.10	-7.5	5,696	-0.13%
2022/12/05	7.4	68.75	5	68.78	68.20	2.4	5,685	0.04%
2022/12/02	12.1	68.03	4.7	68.18	68.00	7.4	5,654	0.13%
2022/12/01	18.8	67.41	29.6	67.69	68.00	-10.8	5,641	-0.19%
2022/11/30	2	64.60	2	65.20	65.70	0	5,581	0.00%
2022/11/29	3	64.40	2	64.15	64.30	1	5,610	0.02%
2022/11/28	7	65.03	6	65.10	64.90	1	5,614	0.02%
2022/11/25	8.1	65.71	8	65.33	65.20	0.1	5,617	0.00%
2022/11/24	15	65.96	9.1	66.09	66.10	5.9	5,615	0.11%
2022/11/23	10	64.14	13	64.35	64.30	-3	5,568	-0.05%
2022/11/22	18.3	64.07	9	64.34	63.60	9.3	5,568	0.17%
2022/11/21	11	65.99	5	66.64	65.50	6	5,547	0.11%
2022/11/18	11.2	68.37	22	68.70	67.60	-10.8	5,540	-0.20%
2022/11/17	26.2	68.86	15.1	68.91	68.30	11.1	5,558	0.20%
2022/11/16	33.8	67.19	29.1	67.48	69.00	4.7	5,487	0.08%
2022/11/15	154.1	64.23	156.5	64.39	67.40	-2.3	5,320	-0.04%	大買/大賣/
2022/11/14	11.4	67.50	3	67.50	67.50	8.4	4,863	0.17%
2022/11/11	40	76.61	64.1	76.43	75.00	-24.1	4,998	-0.48%
2022/11/10	58	76.08	63	75.37	75.00	-5	4,862	-0.10%
2022/11/09	249.5	77.55	203	77.34	76.80	46.5	4,819	0.96%	大買/大賣/
2022/11/08	16	73.33	33.2	74.69	76.50	-17.2	4,351	-0.40%
2022/11/07	30	69.75	32	69.25	69.60	-2	4,334	-0.05%
2022/11/04	10	65.97	11	65.48	66.60	-1	4,277	-0.02%
2022/11/03	7.1	67.06	6	67.20	67.00	1.1	4,307	0.03%
2022/11/02	7	68.09	8	68.15	67.80	-1	4,309	-0.02%
2022/11/01	14.1	67.99	11	68.00	68.00	3.1	4,366	0.07%
2022/10/31	24.2	69.15	29	69.26	68.50	-4.8	4,354	-0.11%
2022/10/28	23.1	69.60	48.3	68.59	67.00	-25.2	4,338	-0.58%
2022/10/27	39	71.81	31.2	72.20	72.90	7.8	4,307	0.18%
2022/10/26	11	69.76	16.5	69.38	70.00	-5.5	4,326	-0.13%
2022/10/25	11.1	69.20	6	69.68	68.60	5	4,422	0.11%
2022/10/24	12.1	71.99	22.6	72.32	69.50	-10.5	4,469	-0.23%
2022/10/21	28.2	72.42	15	71.91	69.90	13.2	4,596	0.29%
2022/10/20	20	73.63	15.2	73.75	74.00	4.8	4,546	0.11%
2022/10/19	138.3	74.12	142	73.52	74.90	-3.8	4,500	-0.08%	大買/大賣/
2022/10/18	113.3	73.28	94.3	73.40	74.00	19	4,386	0.43%	大買/
2022/10/17	24.1	69.23	30.1	69.72	70.80	-6	4,107	-0.15%
2022/10/14	4	64.83	7	64.87	65.60	-3	3,981	-0.08%
2022/10/13	6	62.85	2	63.76	60.00	4	4,016	0.10%
2022/10/12	2.2	64.48	1	65.60	65.70	1.2	4,029	0.03%
2022/10/11	1	65.90	8.4	65.98	65.40	-7.4	4,023	-0.18%
2022/10/07	6.1	68.70	4.1	69.21	67.90	2	4,017	0.05%
2022/10/06	6.3	67.42	3	67.33	68.00	3.3	4,013	0.08%
2022/10/05	5	66.00	7	66.58	67.20	-2	4,016	-0.05%
2022/10/04	0.3	64.54	14	63.90	64.80	-13.7	4,013	-0.34%
2022/10/03	7	61.33	2.5	61.62	61.70	4.5	4,018	0.11%
2022/09/30	5	59.62	5.2	59.08	61.00	-0.2	4,083	0.00%
2022/09/29	5	60.60	4.2	60.15	59.40	0.8	4,167	0.02%
2022/09/28	7.1	61.37	7	61.66	59.70	0.1	4,243	0.00%
2022/09/27	4.2	61.44	6	62.18	62.70	-1.8	4,281	-0.04%
2022/09/26	2	60.65	5.1	61.09	60.80	-3	4,336	-0.07%
2022/09/23	1	66.50	2	66.45	66.20	-1	4,392	-0.02%
2022/09/22	1	67.00	11	67.35	67.30	-10	4,441	-0.23%
2022/09/21	0.3	68.17	0	0.00	68.20	0.3	4,466	0.01%
2022/09/20	1	69.40	2	68.80	68.70	-1	4,489	-0.02%
2022/09/19	1	68.60	0	0.00	68.60	1	4,527	0.02%
2022/09/16	0.5	70.00	0	0.00	69.50	0.5	4,574	0.01%
2022/09/15	8	71.13	2	72.00	71.00	6	4,639	0.13%
2022/09/14	2	70.15	7	69.74	71.10	-5	4,722	-0.11%
2022/09/13	5	71.42	6	71.75	71.10	-1	4,779	-0.02%
2022/09/12	1.3	70.80	0	0.00	70.70	1.3	4,887	0.03%
2022/09/08	5	69.50	7	69.33	69.90	-2	4,964	-0.04%
2022/09/07	5	69.26	7	68.90	68.30	-2	4,991	-0.04%
2022/09/06	9.3	70.80	1	70.40	69.50	8.3	4,993	0.17%
2022/09/05	8.1	72.60	10.1	72.69	71.90	-2	4,984	-0.04%
2022/09/02	8	76.36	13.1	76.13	76.10	-5.1	4,963	-0.10%
2022/09/01	0	0.00	1	76.30	75.10	-1	4,958	-0.02%
2022/08/31	0	76.10	1	76.20	77.00	-1	4,952	-0.02%
2022/08/30	2	75.10	2	75.05	74.90	0	4,964	0.00%
2022/08/29	10.2	74.63	3.8	74.04	74.30	6.4	4,984	0.13%
2022/08/26	8.4	77.98	8	78.84	77.30	0.4	4,987	0.01%
2022/08/25	10	78.57	13	78.65	78.10	-3	5,040	-0.06%
2022/08/24	16.2	78.43	6.2	78.51	78.00	9.9	5,252	0.19%
2022/08/23	12	76.54	21	76.73	76.60	-9	5,210	-0.17%
2022/08/22	12.2	78.35	20.1	78.75	77.80	-7.9	5,185	-0.15%
2022/08/19	37.3	78.51	19	78.49	77.90	18.3	5,145	0.36%
2022/08/18	46.4	77.82	48.6	77.30	77.80	-2.2	5,075	-0.04%
2022/08/17	14.3	76.52	5.2	75.93	75.10	9.1	4,915	0.18%
2022/08/16	37	78.04	46	76.30	76.00	-9	4,912	-0.18%
2022/08/15	62.1	77.53	64	77.49	78.50	-2	4,862	-0.04%
2022/08/12	48.7	75.23	29.7	75.38	75.20	19	4,746	0.40%
2022/08/11	11.1	71.18	19.4	70.96	70.80	-8.3	4,603	-0.18%
2022/08/10	6.1	68.58	16.1	70.46	70.60	-10	4,606	-0.22%
2022/08/09	7.2	68.96	3.1	69.40	68.90	4.1	4,544	0.09%
2022/08/08	10.4	68.75	14.2	68.75	69.50	-3.8	4,547	-0.08%
2022/08/05	7.2	67.43	9.1	67.43	67.30	-1.8	4,483	-0.04%
2022/08/04	27.1	65.95	31	65.55	66.70	-3.9	4,484	-0.09%
2022/08/03	9.2	67.36	14	67.66	67.70	-4.8	4,456	-0.11%
2022/08/02	29.9	67.48	36.3	67.44	66.60	-6.5	4,450	-0.15%
2022/08/01	22.3	70.31	24	70.30	69.90	-1.7	4,395	-0.04%
2022/07/29	15.6	74.53	10	74.50	74.10	5.6	4,285	0.13%
2022/07/28	29.5	78.66	7	77.79	76.60	22.5	4,233	0.53%
2022/07/27	48.1	96.27	41	96.01	96.70	7.1	4,070	0.17%
2022/07/26	26.6	96.41	10	96.47	96.20	16.6	4,018	0.41%
2022/07/25	23.4	99.91	11.1	99.92	99.00	12.3	4,036	0.31%
2022/07/22	18.2	102.40	22.2	102.36	101.50	-4	4,072	-0.10%
2022/07/21	7.1	101.37	4	102.00	102.50	3.1	4,139	0.07%
2022/07/20	12.1	101.50	10	101.55	101.00	2.1	4,284	0.05%
2022/07/19	14.2	97.62	11	97.82	98.60	3.2	4,288	0.07%
2022/07/18	11	93.75	9.1	93.89	95.60	1.9	4,245	0.04%
2022/07/15	9	91.59	10	91.69	92.10	-1	4,259	-0.02%
2022/07/14	23	90.83	10.1	89.48	91.00	12.9	4,246	0.30%
2022/07/13	4	89.38	9.2	89.86	89.30	-5.1	4,230	-0.12%
2022/07/12	10.2	87.63	3	87.97	86.60	7.2	4,242	0.17%
2022/07/11	9	90.24	14	90.38	90.00	-5	4,267	-0.12%
2022/07/08	33	90.23	24	90.60	90.60	9	4,246	0.21%
2022/07/07	22	85.87	20.1	86.78	87.80	1.9	4,192	0.05%
2022/07/06	4.2	86.06	4	87.35	86.20	0.2	4,143	0.00%
2022/07/05	12.2	85.76	21	84.46	86.50	-8.8	4,142	-0.21%
2022/07/04	8.2	83.98	9.5	84.71	83.70	-1.3	4,137	-0.03%
2022/07/01	52.2	84.47	58	83.25	81.90	-5.8	4,170	-0.14%
2022/06/30	9.4	90.32	7.1	90.18	90.00	2.3	4,076	0.06%
2022/06/29	5	94.06	4	93.73	93.80	1	4,020	0.03%
2022/06/28	4	94.65	3.2	96.63	94.70	0.8	3,986	0.02%
2022/06/27	7.1	96.25	8	96.61	97.10	-1	3,975	-0.02%
2022/06/24	8.1	93.29	9	93.72	93.70	-0.9	3,952	-0.02%
2022/06/23	15.2	93.51	27	92.00	91.70	-11.8	3,908	-0.30%
2022/06/22	16.1	93.23	16.4	93.75	91.70	-0.2	3,866	-0.01%
2022/06/21	5.1	96.90	20.1	96.01	97.50	-15	3,801	-0.39%
2022/06/20	32.2	96.82	43.3	96.04	93.60	-11.1	3,775	-0.29%
2022/06/17	7.3	102.69	15	102.77	102.00	-7.7	3,668	-0.21%
2022/06/16	8.2	110.67	6	111.33	107.00	2.2	3,615	0.06%
2022/06/15	2.1	113.10	0	0.00	112.50	2.1	3,608	0.06%
2022/06/14	5.1	113.90	26	114.10	116.00	-20.9	3,636	-0.58%
2022/06/13	7.1	114.93	7	115.50	115.00	0.1	3,650	0.00%
2022/06/10	1	118.00	2	117.50	118.00	-1	3,665	-0.03%
2022/06/09	4	118.00	8	117.88	117.50	-4	3,667	-0.11%
2022/06/08	7	120.21	6	121.33	118.50	1	3,680	0.03%
2022/06/07	5.1	119.22	4.1	120.12	120.00	1	3,688	0.03%
2022/06/06	24.1	119.08	29.1	118.76	119.00	-5	3,691	-0.14%
2022/06/02	38.1	120.65	18	119.69	119.00	20.1	3,742	0.54%
2022/06/01	49	122.38	43.7	121.27	121.00	5.4	3,709	0.14%
2022/05/31	6	114.92	8.2	114.76	115.00	-2.2	3,485	-0.06%
2022/05/30	5	113.90	10	114.00	114.00	-5	3,492	-0.14%
2022/05/27	7	111.50	0.1	111.69	111.50	6.9	3,558	0.19%
2022/05/26	3.1	110.83	4.1	111.37	109.50	-1.1	3,583	-0.03%
2022/05/25	8.3	109.64	9	109.94	110.00	-0.7	3,758	-0.02%
2022/05/24	10.2	111.00	10	111.00	109.50	0.2	4,117	0.01%
2022/05/23	14.5	113.35	9	114.33	113.00	5.5	4,198	0.13%
2022/05/20	6.2	116.12	3	116.17	115.50	3.2	4,183	0.08%
2022/05/19	6	116.83	11.1	116.32	118.50	-5.1	4,166	-0.12%
2022/05/18	14.3	118.26	20.2	117.85	118.50	-5.9	4,147	-0.14%
2022/05/17	8.1	114.19	15.1	114.67	115.00	-7.1	4,103	-0.17%
2022/05/16	13.1	114.39	12.1	116.42	113.00	0.9	4,113	0.02%
2022/05/13	4	115.38	4.1	116.00	115.00	-0.1	4,163	0.00%
2022/05/12	2.3	114.12	11.1	115.54	114.50	-8.7	4,183	-0.21%
2022/05/11	19.3	115.47	24.1	115.46	114.50	-4.8	4,171	-0.11%
2022/05/10	11.1	113.30	18	112.72	117.50	-6.9	4,182	-0.16%
2022/05/09	13.3	114.97	9	114.72	113.00	4.3	4,171	0.10%
2022/05/06	3	117.01	1	117.50	117.00	2	4,173	0.05%
2022/05/05	3.2	121.16	5.2	120.54	119.50	-2.1	4,177	-0.05%
2022/05/04	7.1	118.64	4	119.13	119.00	3.1	4,159	0.07%
2022/05/03	4.1	116.37	4.1	116.61	117.00	0	4,139	0.00%
2022/04/29	16.1	118.31	25	118.36	116.00	-9	4,183	-0.21%
2022/04/28	21.2	116.03	22	115.84	115.50	-0.8	4,171	-0.02%
2022/04/27	25.5	115.70	23	113.41	116.00	2.5	4,117	0.06%
2022/04/26	36.1	121.50	17.1	122.26	119.00	19.1	4,020	0.47%
2022/04/25	10.4	116.76	15.4	117.54	118.50	-5	3,885	-0.13%
2022/04/22	12.1	122.50	10	122.35	122.00	2.1	3,870	0.06%
2022/04/21	11.2	125.96	6.1	124.39	125.50	5.1	3,937	0.13%
2022/04/20	4.1	121.65	4	122.50	122.50	0.1	3,919	0.00%
2022/04/19	12	123.17	13.2	122.96	121.00	-1.2	4,027	-0.03%
2022/04/18	10	121.60	11.3	121.08	122.50	-1.3	4,064	-0.03%
2022/04/15	4.1	124.26	5.3	126.70	122.50	-1.2	4,097	-0.03%
2022/04/14	3.1	129.02	2.1	129.24	129.00	1	4,152	0.02%
2022/04/13	8	127.00	11.3	128.05	128.50	-3.3	4,267	-0.08%
2022/04/12	7	125.93	12	126.71	128.00	-5	4,364	-0.11%
2022/04/11	25.2	128.24	33.1	128.81	126.00	-7.9	4,512	-0.18%
2022/04/08	16.1	131.26	19.3	132.24	131.00	-3.1	4,545	-0.07%
2022/04/07	18.2	135.32	21	133.83	131.00	-2.8	4,502	-0.06%
2022/04/06	6	143.75	6.2	142.61	142.50	-0.2	4,416	0.00%
2022/04/01	7.1	144.58	29.1	144.85	145.00	-22.1	4,538	-0.49%
2022/03/31	2	146.75	0.2	147.00	146.00	1.9	4,634	0.04%
2022/03/30	12.1	148.45	2	149.00	148.00	10.1	4,706	0.21%
2022/03/29	7	147.00	10.2	147.62	148.00	-3.2	4,718	-0.07%
2022/03/28	3.2	146.84	4.1	146.02	147.00	-0.9	4,760	-0.02%
2022/03/25	1	150.49	4.1	151.37	149.50	-3	4,806	-0.06%
2022/03/24	5	150.80	4	151.37	152.00	1	4,901	0.02%
2022/03/23	5.1	151.38	10.2	151.43	151.50	-5.2	4,982	-0.10%
2022/03/22	9.1	147.94	4	148.63	148.00	5.1	5,150	0.10%
2022/03/21	5.3	150.60	2	150.26	150.00	3.2	5,207	0.06%
2022/03/18	0.2	148.50	6	148.75	149.00	-5.8	5,238	-0.11%
2022/03/17	8	147.94	15	148.07	148.00	-7	5,245	-0.13%
2022/03/16	2.2	143.09	16	144.72	145.00	-13.8	5,277	-0.26%
2022/03/15	6	144.17	1.3	144.23	144.00	4.7	5,332	0.09%
2022/03/14	3	147.66	5.1	147.49	148.00	-2.1	5,398	-0.04%
2022/03/11	0.2	145.12	4	145.00	145.00	-3.8	5,615	-0.07%
2022/03/10	10	148.25	44.3	148.99	148.00	-34.2	5,715	-0.60%
2022/03/09	7.1	145.44	6	145.92	146.00	1	5,782	0.02%
2022/03/08	7.2	144.41	8.2	145.48	142.50	-1	5,897	-0.02%
2022/03/07	12.2	148.13	13.2	148.30	147.00	-1	5,927	-0.02%
2022/03/04	18.2	154.64	6.1	154.34	153.00	12.1	5,994	0.20%
2022/03/03	10.4	156.41	26.3	156.14	156.00	-15.9	6,127	-0.26%
2022/03/02	20.2	157.14	13.2	157.02	156.50	7	6,211	0.11%
2022/03/01	11.1	153.32	4	153.50	153.50	7.1	6,202	0.11%
2022/02/25	35.4	157.59	45.5	156.09	152.00	-10.1	6,280	-0.16%
2022/02/24	157.4	156.44	130.5	156.17	156.00	26.9	6,265	0.43%	大買/大賣/
2022/02/23	14.3	153.26	20.5	152.99	154.50	-6.2	6,083	-0.10%
2022/02/22	7.1	146.07	8	145.50	146.00	-0.9	6,358	-0.01%
2022/02/21	12.3	148.74	16	149.63	149.50	-3.7	7,504	-0.05%
2022/02/18	24	147.56	55.3	148.01	150.00	-31.3	8,235	-0.38%
2022/02/17	10.1	148.80	8	149.37	149.50	2	8,303	0.02%
2022/02/16	7.3	147.54	29	147.86	147.50	-21.7	8,404	-0.26%
2022/02/15	20.7	147.51	9	146.94	146.00	11.7	8,455	0.14%
2022/02/14	1.1	148.68	8	149.81	149.50	-6.9	8,475	-0.08%
2022/02/11	12.1	152.88	16	152.81	152.50	-3.9	8,516	-0.05%
2022/02/10	20.1	153.80	36	153.93	153.50	-15.9	8,699	-0.18%
2022/02/09	6.1	155.01	7.2	155.23	156.50	-1.1	8,765	-0.01%
2022/02/08	23	152.50	7.2	151.74	153.00	15.8	8,868	0.18%
2022/02/07	11.2	144.37	16.1	145.49	146.50	-4.9	8,910	-0.05%
2022/01/26	19.2	145.91	24.1	146.06	145.50	-4.8	8,992	-0.05%
2022/01/25	14.4	148.50	5	147.40	145.00	9.4	9,153	0.10%
2022/01/24	22.2	147.42	26.1	147.67	149.50	-3.9	9,426	-0.04%
2022/01/21	23.3	150.51	16	150.46	149.50	7.3	9,663	0.08%
2022/01/20	16.2	154.65	14.1	154.15	154.00	2.1	10,078	0.02%
2022/01/19	27	154.59	19	155.42	155.00	8	10,230	0.08%
2022/01/18	24.3	158.00	24	159.62	155.50	0.3	10,457	0.00%
2022/01/17	17.3	152.98	26.6	154.07	157.50	-9.3	10,516	-0.09%
2022/01/14	51.3	150.65	47.2	151.41	152.00	4.1	10,633	0.04%
2022/01/13	28.6	156.31	13	156.77	155.00	15.6	11,031	0.14%
2022/01/12	59.3	154.53	98	154.29	156.00	-38.7	11,081	-0.35%
2022/01/11	83.3	159.54	20	159.10	159.00	63.3	11,147	0.57%
2022/01/10	21.4	160.93	32.4	161.60	163.50	-11	11,206	-0.10%
2022/01/07	42.5	160.62	75.1	160.22	159.00	-32.6	11,373	-0.29%
2022/01/06	74	163.82	25	164.21	163.00	49.1	11,458	0.43%
2022/01/05	64.2	168.48	26.2	168.30	167.50	38	11,517	0.33%
2022/01/04	49.2	174.97	20.1	174.98	172.50	29.1	11,520	0.25%
2022/01/03	8.2	174.09	40.4	174.67	176.50	-32.2	11,503	-0.28%
2021/12/30	7	171.43	8.3	171.92	171.50	-1.3	11,577	-0.01%
2021/12/29	5.1	171.59	7.1	172.13	171.00	-2.1	11,897	-0.02%
2021/12/28	38.3	172.91	38.2	172.34	171.00	0.1	12,314	0.00%
2021/12/27	43.4	169.65	17.4	169.64	173.00	26	12,392	0.21%
2021/12/24	46.7	170.51	39	169.51	167.50	7.7	12,543	0.06%
2021/12/23	7.2	171.57	19	171.34	170.50	-11.9	12,641	-0.09%
2021/12/22	42.1	172.92	38.1	171.91	171.00	4.1	12,757	0.03%
2021/12/21	37.4	172.32	33.4	172.43	172.50	4	12,817	0.03%
2021/12/20	17	172.17	15.5	172.06	170.50	1.6	12,865	0.01%
2021/12/17	28.1	171.71	24.3	170.64	170.00	3.8	12,878	0.03%
2021/12/16	71.4	172.37	68	172.50	173.00	3.4	12,975	0.03%
2021/12/15	16.1	165.83	18.1	164.34	167.50	-2	12,895	-0.02%
2021/12/14	39.5	163.25	46.1	161.59	160.50	-6.5	12,907	-0.05%
2021/12/13	14.3	166.14	15	166.67	167.00	-0.7	12,940	-0.01%
2021/12/10	38.3	165.83	40.2	165.97	165.50	-1.9	13,087	-0.01%
2021/12/09	29.7	170.12	24.2	170.74	169.00	5.4	13,075	0.04%
2021/12/08	46.1	174.29	29.5	174.19	173.00	16.6	13,121	0.13%
2021/12/07	71.2	174.53	67.2	174.54	173.00	4	13,391	0.03%
2021/12/06	40.5	171.88	36.2	172.48	172.50	4.3	13,493	0.03%
2021/12/03	45.2	169.96	62.1	170.08	170.50	-16.9	13,607	-0.12%
2021/12/02	83.5	169.61	41.1	169.45	166.50	42.4	13,776	0.31%
2021/12/01	27.1	168.32	36	168.38	169.50	-9	14,020	-0.06%
2021/11/30	22.4	166.82	23.4	167.27	166.00	-1	14,345	-0.01%
2021/11/29	44.4	158.01	43.4	157.84	163.50	0.9	14,557	0.01%
2021/11/26	50.3	164.98	28.8	166.19	162.50	21.5	14,708	0.15%
2021/11/25	14.1	169.75	9	169.61	168.00	5.1	15,011	0.03%
2021/11/24	37.3	168.08	37.3	168.20	169.00	0	15,081	0.00%
2021/11/23	36.1	172.01	61.4	170.46	169.00	-25.3	15,233	-0.17%
2021/11/22	50.5	175.66	55.3	175.42	176.50	-4.8	15,337	-0.03%
2021/11/19	118.8	176.04	117.8	175.61	172.50	1	15,709	0.01%	大買/大賣/
2021/11/18	409.8	178.05	325.6	178.59	173.50	84.2	15,879	0.53%	大買/大賣/
2021/11/17	149.2	166.58	214.6	166.52	171.50	-65.4	15,099	-0.43%	大買/大賣/
2021/11/16	22.1	157.18	14.8	156.54	156.00	7.3	14,940	0.05%
2021/11/15	21.5	158.39	25	157.94	156.50	-3.5	15,536	-0.02%
2021/11/12	13	155.92	22.9	155.05	155.00	-9.9	16,770	-0.06%
2021/11/11	20.4	153.22	32.2	153.69	154.50	-11.8	16,996	-0.07%
2021/11/10	39.3	153.17	8	154.00	152.50	31.3	17,198	0.18%
2021/11/09	56	155.82	26.6	155.94	155.50	29.4	17,489	0.17%
2021/11/08	19.2	150.91	24.4	151.11	152.00	-5.2	17,513	-0.03%
2021/11/05	38.4	148.95	60	148.20	148.50	-21.6	17,807	-0.12%
2021/11/04	33.3	145.52	21	145.62	144.50	12.3	18,007	0.07%
2021/11/03	25.2	146.93	30.3	147.21	148.50	-5.1	18,247	-0.03%
2021/11/02	54.9	146.84	51	147.16	144.00	3.9	18,473	0.02%
2021/11/01	95.7	152.97	107.5	153.61	150.00	-11.9	18,641	-0.06%	大賣/
2021/10/29	115.5	164.88	96	162.91	160.00	19.6	18,846	0.10%	大買/
2021/10/28	176.2	167.09	140.5	165.95	164.00	35.7	19,154	0.19%	大買/大賣/
2021/10/27	38.1	156.45	42.2	156.87	158.50	-4.1	19,858	-0.02%
2021/10/26	61.6	154.20	61.2	154.95	152.50	0.5	20,775	0.00%
2021/10/25	26.5	146.91	31.2	147.71	149.00	-4.7	21,535	-0.02%
2021/10/22	53.2	149.43	50.4	149.70	148.00	2.9	22,191	0.01%
2021/10/21	146.2	154.91	123.6	154.24	151.00	22.5	22,793	0.10%	大買/大賣/
2021/10/20	31	146.24	29	146.79	147.00	2	23,424	0.01%
2021/10/19	46.1	145.40	54.2	145.58	145.50	-8	24,926	-0.03%
2021/10/18	47	141.51	71	140.92	143.00	-24	25,500	-0.09%
2021/10/15	77	141.56	64.1	140.94	141.00	12.9	25,649	0.05%
2021/10/14	42.2	137.69	56.1	136.20	139.00	-13.9	25,598	-0.05%
2021/10/13	23	136.85	33.1	135.87	134.00	-10.1	25,541	-0.04%
2021/10/12	16.1	142.06	20	141.70	139.00	-4	25,547	-0.02%
2021/10/08	47.4	146.13	40	145.93	145.00	7.3	25,639	0.03%
2021/10/07	38.2	146.77	49.2	146.82	147.00	-11	25,668	-0.04%
2021/10/06	140.5	146.13	125	145.16	140.00	15.5	25,703	0.06%	大買/大賣/
2021/10/05	117.1	148.18	97.7	147.09	150.50	19.4	25,490	0.08%	大買/
2021/10/04	32.2	145.08	68.1	144.49	139.50	-35.9	25,173	-0.14%
2021/10/01	69.3	151.23	54.3	151.39	148.50	15	25,123	0.06%
2021/09/30	47.7	153.25	69.6	154.05	155.00	-21.9	25,106	-0.09%
2021/09/29	46.3	156.49	42.1	154.84	153.50	4.3	25,212	0.02%
2021/09/28	39	164.67	41.3	163.90	162.00	-2.3	25,688	-0.01%
2021/09/27	39.1	167.79	53.1	167.58	168.00	-14	25,883	-0.05%
2021/09/24	36.2	164.69	31.2	163.82	164.00	5	26,181	0.02%
2021/09/23	45.4	160.90	99.6	159.16	161.00	-54.2	26,339	-0.21%
2021/09/22	37.1	161.11	41.6	162.40	160.50	-4.5	26,604	-0.02%
2021/09/17	53.5	167.60	55.2	167.34	169.50	-1.7	26,950	-0.01%
2021/09/16	46.2	167.39	31.5	167.78	165.50	14.7	27,110	0.05%
2021/09/15	52.1	167.68	28.8	166.12	165.00	23.3	27,266	0.09%
2021/09/14	20.4	176.89	26.2	176.83	176.50	-5.8	27,647	-0.02%
2021/09/13	61.1	179.97	56.1	178.37	175.00	5.1	28,072	0.02%
2021/09/10	152	184.37	88.9	183.17	179.00	63	28,528	0.22%	大買/
2021/09/09	142.2	178.49	146.4	177.40	179.50	-4.3	28,530	-0.01%	大買/大賣/
2021/09/08	70.6	172.31	57.5	172.09	169.00	13.1	28,671	0.05%
2021/09/07	104.6	176.19	96.3	176.55	176.50	8.3	29,141	0.03%	大買/
2021/09/06	76.5	174.37	108.9	174.94	174.50	-32.4	29,420	-0.11%	大賣/
2021/09/03	114.9	184.31	121.2	184.04	180.50	-6.3	29,785	-0.02%	大買/大賣/
2021/09/02	108.2	190.74	57.1	189.58	186.00	51.1	30,498	0.17%	大買/
2021/09/01	89	193.92	107.2	194.23	195.50	-18.2	31,476	-0.06%	大賣/
2021/08/31	123.5	193.77	133.8	193.62	191.50	-10.3	32,096	-0.03%	大買/大賣/
2021/08/30	61.7	189.46	38.2	190.54	189.00	23.5	32,647	0.07%
2021/08/27	83.8	189.82	84.3	189.31	190.50	-0.5	33,242	0.00%
2021/08/26	75.7	191.55	62.1	191.08	190.50	13.7	34,115	0.04%
2021/08/25	282	192.01	276.1	190.80	193.50	6	35,424	0.02%	大買/大賣/
2021/08/24	138.7	196.70	103.2	193.51	190.00	35.5	35,921	0.10%	大買/大賣/
2021/08/23	115.6	199.77	137.9	201.05	202.00	-22.3	36,217	-0.06%	大買/大賣/
2021/08/20	264.1	193.71	259.7	193.37	190.50	4.4	36,492	0.01%	大買/大賣/
2021/08/19	266.4	199.86	269.4	197.90	189.50	-2.9	36,702	-0.01%	大買/大賣/
2021/08/18	528.5	198.44	454.4	198.13	208.00	74.1	36,877	0.20%	大買/大賣/
2021/08/17	102.4	218.49	131.4	213.17	207.50	-29	37,064	-0.08%	大買/大賣/
2021/08/16	113.2	221.87	113	222.85	221.00	0.2	37,988	0.00%	大買/大賣/
2021/08/13	166.4	233.56	179.1	234.46	224.00	-12.7	38,240	-0.03%	大買/大賣/
2021/08/12	93.4	237.51	78.3	238.09	236.50	15.1	38,758	0.04%
2021/08/11	156.7	242.99	162.3	241.19	237.00	-5.5	39,687	-0.01%	大買/大賣/
2021/08/10	117.6	253.27	122.2	253.54	248.50	-4.6	39,841	-0.01%	大買/大賣/
2021/08/09	116.7	263.36	87.6	259.59	252.00	29.1	40,193	0.07%	大買/
2021/08/06	109.4	267.72	110.7	268.31	269.50	-1.3	41,121	0.00%	大買/大賣/
2021/08/05	130.9	268.31	161	267.87	265.50	-30.1	41,868	-0.07%	大買/大賣/
2021/08/04	238.1	277.73	233.6	275.94	274.00	4.5	42,818	0.01%	大買/大賣/
2021/08/03	236.2	285.14	247.1	285.53	282.50	-10.9	42,779	-0.03%	大買/大賣/
2021/08/02	419.3	289.60	349.5	289.41	280.00	69.8	42,832	0.16%	大買/大賣/
2021/07/30	327.9	283.26	373	283.31	276.50	-45.1	42,231	-0.11%	大買/大賣/
2021/07/29	306.6	264.02	347.5	265.08	275.00	-41	41,722	-0.10%	大買/大賣/
2021/07/28	329.3	272.65	229.9	273.00	261.00	99.4	41,284	0.24%	大買/大賣/
2021/07/27	187.1	280.80	248.5	282.11	290.00	-61.4	41,322	-0.15%	大買/大賣/
2021/07/26	416.6	281.60	353.3	281.85	276.00	63.3	40,993	0.15%	大買/大賣/
2021/07/23	319.7	262.65	331.7	264.96	270.50	-11.9	40,197	-0.03%	大買/大賣/
2021/07/22	62.4	237.40	215.8	240.75	246.00	-153.3	39,107	-0.39%	大賣/鉅額交易
2021/07/21	37.4	218.18	67.4	219.24	224.00	-30	38,837	-0.08%
2021/07/20	51.8	218.36	31.1	217.28	214.00	20.6	39,098	0.05%
2021/07/19	41.5	226.20	45.1	226.96	226.00	-3.6	39,414	-0.01%
2021/07/16	40.6	224.98	33.5	226.35	225.50	7.1	39,721	0.02%
2021/07/15	64.1	219.30	77.8	219.54	224.50	-13.7	40,297	-0.03%
2021/07/14	58.8	209.78	75.9	211.85	215.50	-17.1	41,013	-0.04%
2021/07/13	60.8	216.51	43.3	214.31	210.00	17.5	41,311	0.04%
2021/07/12	23.2	223.45	27.5	222.87	221.00	-4.3	42,235	-0.01%
2021/07/09	49	222.31	41.5	221.74	220.50	7.5	43,038	0.02%
2021/07/08	42.1	227.31	38.8	227.39	225.00	3.4	43,962	0.01%
2021/07/07	71	229.16	63.3	227.40	224.00	7.7	44,613	0.02%
2021/07/06	95.3	233.71	49.1	232.95	231.00	46.2	45,041	0.10%
2021/07/05	119.5	236.68	150.2	237.85	238.50	-30.8	45,758	-0.07%	大買/大賣/
2021/07/02	55.3	227.59	81.9	228.37	228.00	-26.6	45,754	-0.06%
2021/07/01	90.9	227.16	92.6	228.43	222.00	-1.7	45,948	0.00%
2021/06/30	48.8	223.72	57.4	223.96	226.00	-8.6	46,289	-0.02%
2021/06/29	126.9	231.98	97.7	229.76	219.00	29.1	46,999	0.06%	大買/
2021/06/28	92.8	227.95	115	228.44	233.00	-22.2	46,737	-0.05%	大賣/
2021/06/25	59.1	220.69	70.4	221.09	220.00	-11.3	46,470	-0.02%
2021/06/24	85.1	218.25	66.4	217.34	217.00	18.7	46,369	0.04%
2021/06/23	147.7	221.33	132.4	221.67	217.50	15.3	46,246	0.03%	大買/大賣/
2021/06/22	79.7	213.86	121.2	213.99	212.50	-41.5	45,753	-0.09%	大賣/
2021/06/21	169.6	213.27	135.1	212.90	208.00	34.5	45,360	0.08%	大買/大賣/
2021/06/18	98.9	225.05	92.3	226.40	222.50	6.6	44,912	0.01%
2021/06/17	160.7	224.04	150.2	224.58	228.50	10.5	44,681	0.02%	大買/大賣/
2021/06/16	174.3	233.79	122.1	233.93	223.00	52.2	44,410	0.12%	大買/大賣/
2021/06/15	149.3	243.64	181.1	243.87	242.50	-31.8	43,982	-0.07%	大買/大賣/
2021/06/11	253.9	243.44	268.7	242.70	241.00	-14.8	44,896	-0.03%	大買/大賣/
2021/06/10	486.4	247.31	385.8	245.25	240.00	100.6	44,973	0.22%	大買/大賣/
2021/06/09	346.3	239.40	383.1	239.76	248.00	-36.8	44,862	-0.08%	大買/大賣/
2021/06/08	346	240.29	297.9	240.50	230.50	48.1	44,752	0.11%	大買/大賣/
2021/06/07	227.2	230.73	301.8	232.26	238.00	-74.6	44,289	-0.17%	大買/大賣/
2021/06/04	219.9	229.81	207.9	229.90	226.50	12	43,743	0.03%	大買/大賣/
2021/06/03	322.2	225.96	352.7	226.11	230.00	-30.4	43,243	-0.07%	大買/大賣/
2021/06/02	453.6	230.79	324.6	227.71	216.00	128.9	42,269	0.31%	大買/大賣/鉅額交易
2021/06/01	171.9	227.54	206.5	229.99	232.50	-34.7	40,906	-0.08%	大買/大賣/
2021/05/31	152.3	206.42	243.3	206.50	211.50	-91	39,973	-0.23%	大買/大賣/
2021/05/28	203.1	202.75	160.9	203.22	199.50	42.2	39,364	0.11%	大買/大賣/
2021/05/27	202.4	197.79	229.3	197.28	200.00	-26.9	39,070	-0.07%	大買/大賣/
2021/05/26	330.3	199.32	311.2	197.78	192.50	19.1	38,520	0.05%	大買/大賣/
2021/05/25	633.9	201.19	548.3	202.36	199.50	85.7	37,898	0.23%	大買/大賣/
2021/05/24	216.7	182.91	263.3	185.07	190.00	-46.6	36,643	-0.13%	大買/大賣/
2021/05/21	162.1	172.38	149	172.98	176.00	13.1	35,838	0.04%	大買/大賣/
2021/05/20	203.7	173.86	148.2	173.52	169.00	55.5	35,635	0.16%	大買/大賣/
2021/05/19	384.1	172.71	401.8	172.97	179.00	-17.7	35,152	-0.05%	大買/大賣/
2021/05/18	159	158.58	173.3	158.42	163.00	-14.2	34,334	-0.04%	大買/大賣/
2021/05/17	209.7	157.18	207.4	157.18	148.50	2.3	34,113	0.01%	大買/大賣/
2021/05/14	357.2	177.28	327.3	176.69	164.50	29.9	33,842	0.09%	大買/大賣/
2021/05/13	250.4	165.80	297.3	166.48	171.00	-46.9	32,760	-0.14%	大買/大賣/
2021/05/12	251.2	159.43	280.1	160.03	161.00	-28.9	31,940	-0.09%	大買/大賣/
2021/05/11	135.5	167.11	94.4	166.79	162.50	41.1	30,804	0.13%	大買/
2021/05/10	161.4	186.30	135.1	186.30	180.50	26.3	30,623	0.09%	大買/大賣/
2021/05/07	143.7	181.70	145.3	181.39	183.00	-1.6	30,225	-0.01%	大買/大賣/
2021/05/06	128.4	174.36	141.2	174.41	171.00	-12.8	29,853	-0.04%	大買/大賣/
2021/05/05	150.6	184.47	127	181.78	172.50	23.6	29,380	0.08%	大買/大賣/
2021/05/04	201.7	179.41	200.7	178.10	191.50	1	29,111	0.00%	大買/大賣/
2021/05/03	126.3	189.39	103.4	188.68	179.50	22.9	28,545	0.08%	大買/大賣/
2021/04/29	65.3	200.02	74.5	200.38	199.00	-9.2	28,395	-0.03%
2021/04/28	173.8	202.52	174.3	203.90	201.00	-0.5	28,586	0.00%	大買/大賣/
2021/04/27	139.2	200.34	136.1	201.47	195.50	3.1	28,353	0.01%	大買/大賣/
2021/04/26	153.5	196.99	144.5	196.08	196.50	9.1	28,220	0.03%	大買/大賣/
2021/04/23	57	183.76	82.7	186.31	193.50	-25.7	28,108	-0.09%
2021/04/22	182.5	182.40	207.8	182.09	176.00	-25.2	28,446	-0.09%	大買/大賣/
2021/04/21	215.4	177.15	226.2	175.17	179.00	-10.7	28,387	-0.04%	大買/大賣/
2021/04/20	263.1	197.71	189.6	198.13	182.00	73.5	27,900	0.26%	大買/大賣/
2021/04/19	225.6	202.65	146.2	202.33	198.50	79.4	27,235	0.29%	大買/大賣/
2021/04/16	354	229.58	365.6	231.47	220.50	-11.6	27,122	-0.04%	大買/大賣/
2021/04/15	247.7	211.89	248.1	210.98	220.00	-0.3	26,314	0.00%	大買/大賣/
2021/04/14	286.6	202.06	289.6	199.80	200.00	-3	25,679	-0.01%	大買/大賣/
2021/04/13	182.3	212.53	205.6	210.22	202.50	-23.3	24,924	-0.09%	大買/大賣/
2021/04/12	202.2	211.92	139.1	210.25	202.50	63.2	24,342	0.26%	大買/大賣/
2021/04/09	302.9	237.74	232.1	232.58	225.00	70.8	23,930	0.30%	大買/大賣/
2021/04/08	198.6	228.76	209.2	230.83	236.50	-10.7	23,464	-0.05%	大買/大賣/
2021/04/07	155.5	216.96	137.8	215.81	215.00	17.7	23,107	0.08%	大買/大賣/
2021/04/06	167.9	214.23	147.8	215.82	218.50	20	22,891	0.09%	大買/大賣/
2021/04/01	188.5	189.87	181.8	190.71	199.00	6.7	22,675	0.03%	大買/大賣/
2021/03/31	25.5	184.89	13	185.39	181.00	12.5	22,011	0.06%
2021/03/30	35.3	180.91	9.2	178.84	183.50	26.1	22,479	0.12%
2021/03/29	12.1	171.16	12	170.55	174.00	0.1	22,643	0.00%
2021/03/26	5	155.70	8.5	155.14	158.50	-3.5	23,226	-0.01%
2021/03/25	8.3	147.72	6	145.17	144.50	2.3	23,434	0.01%
2021/03/24	6.1	152.88	7	149.93	148.00	-0.9	23,608	0.00%
2021/03/23	11.1	148.63	13.3	148.38	152.00	-2.3	23,801	-0.01%
2021/03/22	27.1	158.36	25.2	153.58	154.00	1.9	24,108	0.01%
2021/03/19	23.5	155.96	48.1	155.91	159.00	-24.5	24,041	-0.10%
2021/03/18	15.1	148.79	58	147.64	152.50	-42.9	23,912	-0.18%
2021/03/17	428.5	144.03	346.8	140.19	139.00	81.8	23,843	0.34%	大買/大賣/
2021/03/16	160	145.07	189.2	146.51	148.50	-29.2	22,616	-0.13%	大買/大賣/
2021/03/15	185.1	131.42	201.2	131.71	135.00	-16	21,961	-0.07%	大買/大賣/
2021/03/12	242	118.00	234.4	119.82	123.00	7.6	21,016	0.04%	大買/大賣/
2021/03/11	61.1	108.31	73	108.40	112.00	-11.9	19,953	-0.06%
2021/03/10	55.2	104.84	50.1	104.42	102.00	5.2	19,630	0.03%
2021/03/09	38.2	98.11	39.2	98.43	100.00	-1	19,296	-0.01%
2021/03/08	24.1	98.67	54.1	99.54	96.10	-30	19,365	-0.15%
2021/03/05	24.1	99.08	36	98.96	99.20	-11.9	19,397	-0.06%
2021/03/04	13.5	100.92	9	100.89	101.50	4.4	19,409	0.02%
2021/03/03	28.1	102.43	15	102.17	101.00	13.1	19,427	0.07%
2021/03/02	70.1	105.30	48.1	105.80	104.50	22	19,354	0.11%
2021/02/26	34.1	101.87	17	100.60	99.80	17.1	19,082	0.09%
2021/02/25	26.1	104.50	37	106.24	101.00	-10.9	18,950	-0.06%
2021/02/24	50.5	110.75	57.3	110.78	106.50	-6.8	18,832	-0.04%
2021/02/23	61.2	110.86	100.6	110.10	113.50	-39.4	18,669	-0.21%
2021/02/22	93.6	107.12	78.5	106.68	109.00	15.1	18,470	0.08%
2021/02/19	53.2	100.70	55.1	101.56	99.70	-2	18,188	-0.01%
2021/02/18	62.1	97.58	68	97.27	99.30	-5.9	17,890	-0.03%
2021/02/17	109.5	94.07	106.2	94.65	94.80	3.3	17,744	0.02%	大買/大賣/
2021/02/05	99.1	87.52	103.5	87.92	88.30	-4.5	17,606	-0.03%	大賣/
2021/02/04	26	84.29	21	83.51	83.10	5	17,491	0.03%
2021/02/03	48	84.45	47.7	84.05	83.60	0.3	17,453	0.00%
2021/02/02	30.3	82.18	20.1	82.05	81.90	10.2	17,654	0.06%
2021/02/01	30	81.82	49	81.21	81.60	-19	17,735	-0.11%
2021/01/29	42.7	86.94	50	86.08	84.00	-7.3	17,492	-0.04%
2021/01/28	57	90.65	60	90.56	88.40	-3	17,286	-0.02%
2021/01/27	68	91.82	62	91.56	90.80	6	17,175	0.03%
2021/01/26	110.5	92.71	101	93.08	90.80	9.5	17,215	0.06%	大買/大賣/
2021/01/25	48.3	96.66	24.1	97.42	95.60	24.2	16,996	0.14%
2021/01/22	69.5	100.24	56	100.00	101.00	13.5	17,006	0.08%
2021/01/21	101.1	96.90	140	96.18	97.90	-38.9	16,945	-0.23%	大買/大賣/
2021/01/20	43.2	102.71	18.9	105.06	98.60	24.4	16,813	0.14%
2021/01/19	54.3	108.90	45.7	108.29	109.50	8.7	16,898	0.05%
2021/01/18	108.9	108.65	91.1	108.72	108.50	17.9	16,782	0.11%	大買/
2021/01/15	166.4	109.16	173.5	109.46	110.50	-7.1	16,420	-0.04%	大買/大賣/
2021/01/14	25.1	103.21	53.2	104.48	106.00	-28.1	15,638	-0.18%
2021/01/13	61.5	97.60	86.3	96.53	96.60	-24.8	15,309	-0.16%
2021/01/12	119.2	95.05	104.1	94.81	93.50	15	15,066	0.10%	大買/大賣/
2021/01/11	116.3	96.88	143.2	96.97	98.00	-26.9	14,830	-0.18%	大買/大賣/
2021/01/08	99.7	92.38	73.1	91.96	92.90	26.6	14,485	0.18%
2021/01/07	109.1	89.03	75.7	87.95	91.90	33.4	14,161	0.24%	大買/
2021/01/06	97.3	88.87	90.4	88.60	86.10	6.8	13,867	0.05%
2021/01/05	52.3	88.21	62.7	89.10	87.90	-10.4	13,629	-0.08%
2021/01/04	97.1	92.31	105	91.90	90.70	-8	13,423	-0.06%	大賣/
2020/12/31	160	95.92	143	95.36	93.50	17	13,225	0.13%	大買/大賣/
2020/12/30	125.4	96.09	104.4	95.89	95.10	21	12,730	0.16%	大買/大賣/
2020/12/29	108.7	98.11	89	97.51	95.50	19.7	12,492	0.16%	大買/
2020/12/28	95.3	97.42	112.5	97.91	99.00	-17.2	12,246	-0.14%	大賣/
2020/12/25	121.5	89.70	123.2	90.07	91.50	-1.7	11,791	-0.01%	大買/大賣/
2020/12/24	175	86.81	189.3	86.48	87.50	-14.3	11,465	-0.12%	大買/大賣/
2020/12/23	57	80.27	68	81.26	85.00	-11	10,799	-0.10%
2020/12/22	133.1	83.38	135.8	83.10	77.50	-2.7	10,442	-0.03%	大買/大賣/
2020/12/21	30.2	76.48	36.1	78.18	80.80	-5.9	9,725	-0.06%
2020/12/18	23.2	72.30	29	72.82	73.50	-5.8	9,411	-0.06%
2020/12/17	53	71.49	95	70.95	72.20	-42	9,180	-0.46%
2020/12/16	116.1	70.45	77	68.65	68.40	39.1	8,966	0.44%	大買/
2020/12/15	5	68.58	6	68.73	67.70	-1	8,530	-0.01%
2020/12/14	2	68.80	0.2	68.80	68.50	1.8	8,452	0.02%
2020/12/11	5.2	68.69	12	69.01	68.70	-6.8	8,405	-0.08%
2020/12/10	34.1	68.74	21	68.91	67.50	13.1	8,237	0.16%
2020/12/09	6	69.07	32.1	68.71	69.90	-26.1	8,013	-0.33%
2020/12/08	11	65.57	7	65.53	66.50	4	7,848	0.05%
2020/12/07	29	63.87	32	63.78	65.10	-3	7,784	-0.04%
2020/12/04	96.1	66.97	78	66.67	64.80	18.1	7,756	0.23%
2020/12/03	18	66.93	7.1	67.57	67.40	11	7,653	0.14%
2020/12/02	40	68.19	39	68.27	66.50	1	7,624	0.01%
2020/12/01	34.1	66.54	17	67.05	65.70	17.1	7,342	0.23%
2020/11/30	22	65.22	26.2	65.76	66.60	-4.2	7,166	-0.06%
2020/11/27	18	61.67	5.1	62.50	62.50	12.9	6,971	0.19%
2020/11/26	20	61.68	34	60.99	61.90	-14	6,865	-0.20%
2020/11/25	17	60.28	11	59.54	59.10	6	6,848	0.09%
2020/11/24	2	60.45	14	60.89	60.90	-12	6,805	-0.18%
2020/11/23	25	60.26	16.1	60.33	60.10	8.9	6,790	0.13%
2020/11/20	34.1	59.95	21	59.95	59.80	13.1	6,750	0.19%
2020/11/19	37	59.04	32	59.10	58.40	5	6,661	0.08%
2020/11/18	19	58.05	3.1	57.69	57.20	15.9	6,590	0.24%
2020/11/17	9	57.47	17.1	57.50	57.40	-8.1	6,694	-0.12%
2020/11/16	62.2	57.42	68	57.06	57.00	-5.9	6,670	-0.09%
2020/11/13	38	55.93	39.8	56.78	57.10	-1.8	6,614	-0.03%
2020/11/12	46	56.91	66.2	55.57	55.00	-20.2	6,515	-0.31%
2020/11/11	47	56.26	56.2	56.12	56.30	-9.2	6,390	-0.14%
2020/11/10	135	56.33	96.2	56.24	56.30	38.8	6,437	0.60%	大買/
2020/11/09	23	53.36	77.4	53.62	54.80	-54.4	6,022	-0.90%
2020/11/06	18	50.40	7	50.54	49.90	11	5,797	0.19%
2020/11/05	21.3	49.96	13	50.13	50.30	8.3	5,845	0.14%
2020/11/04	37.1	49.91	28.7	49.98	50.40	8.4	5,846	0.14%
2020/11/03	47.9	51.01	49	50.08	49.70	-1.1	5,814	-0.02%
2020/11/02	26	51.70	32.1	51.80	52.00	-6.1	5,817	-0.10%
2020/10/30	75.3	52.87	67	52.19	51.20	8.3	5,847	0.14%
2020/10/29	44.1	51.55	45.6	51.32	52.50	-1.6	5,939	-0.03%
2020/10/28	90.1	50.54	84.5	50.92	51.20	5.5	5,850	0.09%
2020/10/27	74.2	48.82	73	48.80	48.40	1.2	5,502	0.02%
2020/10/26	17.7	46.48	31.6	47.51	47.00	-13.9	5,212	-0.27%
2020/10/14	4	33.48	16.4	33.73	33.50	-12.4	5,038	-0.25%
2020/10/13	10	33.15	35	33.14	33.80	-25	5,092	-0.49%
2020/10/12	25	33.31	2	33.15	32.60	23	5,098	0.45%
2020/10/08	5	33.79	5	33.86	34.15	0	5,174	0.00%
2020/10/07	3	33.72	14	33.79	34.00	-11	5,338	-0.21%
2020/10/06	0	0.00	8	33.76	33.50	-8	5,610	-0.14%
2020/10/05	0	0.00	1	33.25	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	4	32.39	32.70	-4	5,976	-0.07%
2020/09/29	2	32.30	0	0.00	32.30	2	6,154	0.03%
2020/09/28	1	31.55	1	31.70	31.75	0	6,419	0.00%
2020/09/25	5	32.15	5	32.42	30.55	0	6,892	0.00%
2020/09/24	5	32.69	6	32.89	32.05	-1	7,514	-0.01%
2020/09/23	16	33.38	10	33.48	33.30	6	7,630	0.08%
2020/09/22	17	33.30	11	33.42	33.60	6	7,661	0.08%
2020/09/21	6	33.92	5	34.01	33.40	1	7,659	0.01%
2020/09/18	0	0.00	1	33.30	33.30	-1	7,707	-0.01%
2020/09/17	2	33.30	4	33.35	33.20	-2	7,920	-0.03%
2020/09/16	1	33.00	2	33.25	33.00	-1	8,187	-0.01%
2020/09/15	5	33.00	0	0.00	33.05	5	8,308	0.06%
2020/09/14	4	33.00	4	33.06	33.20	0	8,419	0.00%
2020/09/11	1	32.75	1	32.90	32.45	0	8,468	0.00%
2020/09/10	7	33.37	0	0.00	32.65	7	8,504	0.08%
2020/09/09	1	31.75	5	32.08	32.20	-4	8,541	-0.05%
2020/09/08	0	0.00	6	32.32	32.20	-6	8,754	-0.07%
2020/09/07	5	32.54	5	32.78	32.35	0	8,899	0.00%
2020/09/04	2	32.03	1	31.95	32.35	1	9,142	0.01%
2020/09/03	1	32.65	2	33.13	32.90	-1	9,178	-0.01%
2020/09/02	5	32.77	4	32.86	32.90	1	9,233	0.01%
2020/09/01	12	32.63	0	0.00	32.55	12	9,341	0.13%
2020/08/31	7	33.71	25	33.57	33.05	-18	9,520	-0.19%
2020/08/28	5	32.04	0	0.00	32.70	5	9,623	0.05%
2020/08/27	1	32.00	3	32.30	32.10	-2	9,829	-0.02%
2020/08/26	2	33.25	4	33.36	33.00	-2	9,797	-0.02%
2020/08/25	1	33.30	4	33.61	33.25	-3	9,811	-0.03%
2020/08/24	6	33.29	3	33.58	33.20	3	9,816	0.03%
2020/08/21	5	33.52	1	33.60	33.45	4	9,858	0.04%
2020/08/20	34	33.36	35	33.00	32.95	-1	9,864	-0.01%
2020/08/19	6	36.01	32	36.47	35.95	-26	9,753	-0.27%
2020/08/18	8	37.49	9	37.66	37.05	-1	9,735	-0.01%
2020/08/17	2	36.40	0	0.00	37.30	2	9,709	0.02%
2020/08/14	0	0.00	4	36.40	36.40	-4	9,816	-0.04%
2020/08/13	10	37.61	4	38.05	36.85	6	9,891	0.06%
2020/08/12	5	37.61	8	37.58	37.95	-3	9,990	-0.03%
2020/08/11	1	36.45	3	36.30	35.85	-2	9,929	-0.02%
2020/08/10	12	37.77	14	37.31	37.00	-2	10,113	-0.02%
2020/08/07	7	37.66	5	37.79	37.90	2	10,364	0.02%
2020/08/06	3	38.80	11	39.15	37.50	-8	11,129	-0.07%
2020/08/05	6	38.06	9	37.94	38.45	-3	11,261	-0.03%
2020/08/04	0	0.00	5	37.34	36.95	-5	11,444	-0.04%
2020/08/03	2	36.85	3	37.18	37.00	-1	11,809	-0.01%
2020/07/31	1	36.75	7	37.10	36.85	-6	12,486	-0.05%
2020/07/30	3	36.30	75	36.64	36.70	-72	12,943	-0.56%
2020/07/29	20	35.23	0	0.00	35.75	20	13,194	0.15%
2020/07/28	27	36.28	13	36.37	35.55	14	13,258	0.11%
2020/07/27	3	36.98	49	37.03	36.70	-46	13,268	-0.35%
2020/07/24	16	37.35	5	37.47	36.00	11	13,356	0.08%
2020/07/23	18	37.42	21	37.88	38.00	-3	13,411	-0.02%
2020/07/22	2	36.50	2	36.55	36.20	0	13,559	0.00%
2020/07/21	6	36.23	38	36.32	36.20	-32	13,699	-0.23%
2020/07/20	6	35.86	11	35.34	35.85	-5	13,805	-0.04%
2020/07/17	7	35.76	18	35.75	35.45	-11	13,933	-0.08%
2020/07/16	6	36.70	3	36.47	36.30	3	13,969	0.02%
2020/07/15	8	37.33	7	37.21	36.85	1	14,073	0.01%
2020/07/14	24	37.86	15	37.87	37.60	9	14,035	0.06%
2020/07/13	24	38.21	13	38.15	38.35	11	13,921	0.08%
2020/07/10	17	37.26	38	37.72	36.50	-21	13,910	-0.15%
2020/07/09	20	37.01	20	37.59	37.20	0	13,865	0.00%
2020/07/08	25	37.47	30	37.96	37.60	-5	13,782	-0.04%
2020/07/07	47	36.79	35	36.73	37.05	12	13,740	0.09%
2020/07/06	60	38.13	83.2	38.15	38.05	-23.2	13,518	-0.17%
2020/07/03	24	34.84	57	35.90	36.95	-33	13,152	-0.25%
2020/07/02	5	33.63	12	33.38	33.70	-7	12,618	-0.06%
2020/07/01	4	32.31	11	32.50	32.50	-7	12,526	-0.06%
2020/06/30	2	32.20	12	32.17	32.20	-10	12,521	-0.08%
2020/06/29	13	32.32	2	32.48	32.10	11	12,586	0.09%
2020/06/24	30	33.85	4.2	33.55	33.40	25.8	12,549	0.21%
2020/06/23	8	34.00	12.2	33.93	34.10	-4.2	12,422	-0.03%
2020/06/22	3	33.00	10	32.98	32.65	-7	12,237	-0.06%
2020/06/19	11	32.86	16	32.98	32.75	-5	12,203	-0.04%
2020/06/18	6	32.52	1	32.30	32.40	5	12,136	0.04%
2020/06/17	2	32.25	4	32.24	32.15	-2	12,097	-0.02%
2020/06/16	65	32.65	41	32.19	32.15	24	12,131	0.20%
2020/06/15	28	33.13	33	32.97	32.30	-5	12,122	-0.04%
2020/06/12	37	32.37	29	31.97	32.65	8	12,011	0.07%
2020/06/11	24	32.65	41	33.00	31.65	-17	12,006	-0.14%
2020/06/10	3	32.58	2	32.70	32.45	1	11,876	0.01%
2020/06/09	18	32.78	12	32.70	32.45	6	12,063	0.05%
2020/06/08	6	32.70	5	32.72	32.25	1	12,309	0.01%
2020/06/05	25	32.82	22	32.85	32.65	3	12,621	0.02%
2020/06/04	11	32.30	17	32.26	32.30	-6	12,878	-0.05%
2020/06/03	32	32.19	32	31.73	32.20	0	12,993	0.00%
2020/06/02	1	30.50	4	31.06	30.65	-3	13,175	-0.02%
2020/06/01	7	30.99	31	30.84	30.80	-24	13,257	-0.18%
2020/05/29	1	30.35	0	0.00	30.35	1	13,309	0.01%
2020/05/28	40.3	30.70	30	30.59	30.15	10.3	13,487	0.08%
2020/05/27	5	30.99	20.3	30.92	30.80	-15.3	13,504	-0.11%
2020/05/26	6	31.04	13	31.15	30.75	-7	13,571	-0.05%
2020/05/25	5	30.80	10	30.98	30.85	-5	13,651	-0.04%
2020/05/22	23	31.91	11	31.48	31.10	12	13,957	0.09%
2020/05/21	10	32.62	26	32.46	32.30	-16	13,961	-0.11%
2020/05/20	18	31.87	40	31.71	32.00	-22	13,923	-0.16%
2020/05/19	12	31.94	27	31.44	31.85	-15	13,972	-0.11%
2020/05/18	41	30.49	17	30.65	30.00	24	13,885	0.17%
2020/05/15	27.4	31.43	25	31.44	31.20	2.4	14,215	0.02%
2020/05/14	53	31.26	57	31.08	31.15	-4	14,552	-0.03%
2020/05/13	211	30.59	128	31.09	31.60	83	14,457	0.57%	大買/大賣/
2020/05/12	70.3	31.68	80	31.77	32.10	-9.7	13,689	-0.07%
2020/05/11	107	32.47	11	32.27	31.95	96	13,404	0.72%	大買/
2020/05/08	49	35.73	78	35.69	35.50	-29	13,050	-0.22%
2020/05/07	177	36.28	144	36.39	36.50	33	12,651	0.26%	大買/大賣/
2020/05/06	37	35.30	50	35.40	35.00	-13	11,977	-0.11%
2020/05/05	105	34.10	89	34.22	33.70	16	11,439	0.14%	大買/
2020/05/04	15	32.23	28	32.58	32.85	-13	11,179	-0.12%
2020/04/30	24	31.81	11	32.06	32.20	13	11,116	0.12%
2020/04/29	21	32.52	18	32.55	32.05	3	11,001	0.03%
2020/04/28	74	32.43	43	32.99	31.45	31	10,887	0.28%
2020/04/27	80	33.77	35	33.47	33.15	45	10,629	0.42%
2020/04/24	28	31.61	24	31.75	32.20	4	10,392	0.04%
2020/04/23	17	30.67	13	30.89	30.90	4	10,362	0.04%
2020/04/22	9	29.81	3	29.60	30.15	6	10,319	0.06%
2020/04/21	12	30.94	11	30.87	30.15	1	10,212	0.01%
2020/04/20	22	32.01	8	31.76	31.70	14	10,104	0.14%
2020/04/17	11	34.02	8	33.52	33.45	3	10,046	0.03%
2020/04/16	20	33.58	39	33.61	34.05	-19	10,117	-0.19%
2020/04/15	61	34.12	77.1	33.84	33.00	-16.1	10,158	-0.16%
2020/04/14	10	33.04	10	32.98	33.40	0	9,868	0.00%
2020/04/13	5	31.36	21	31.66	31.90	-16	9,705	-0.16%
2020/04/10	11	31.55	7	31.56	31.35	4	9,633	0.04%
2020/04/09	5	31.10	4	31.33	31.40	1	9,501	0.01%
2020/04/08	18.1	30.37	11	30.55	30.75	7.1	9,417	0.08%
2020/04/07	1	29.50	24	29.70	30.00	-23	9,309	-0.25%
2020/04/06	14	28.57	3	28.52	28.40	11	9,176	0.12%
2020/04/01	3	28.47	12	28.24	28.10	-9	9,128	-0.10%
2020/03/31	6	28.67	4	28.46	28.30	2	9,101	0.02%
2020/03/30	1	26.60	1	27.30	28.90	0	9,008	0.00%
2020/03/27	15	27.46	10	27.58	27.10	5	8,949	0.06%
2020/03/26	3	27.67	14	27.66	27.95	-11	8,942	-0.12%
2020/03/25	9	27.07	25	27.18	26.70	-16	8,942	-0.18%
2020/03/24	9	26.44	6	26.59	26.30	3	8,869	0.03%
2020/03/20	4	26.43	2	26.65	26.65	2	8,873	0.02%
2020/03/19	11	25.02	8	25.07	25.10	3	8,813	0.03%
2020/03/18	23	27.45	3	26.63	27.10	20	8,750	0.23%
2020/03/17	58	26.83	61	26.80	27.25	-3	8,738	-0.03%
2020/03/16	16	27.29	7	26.65	26.30	9	8,655	0.10%
2020/03/13	13	26.18	12	26.26	26.65	1	8,542	0.01%
2020/03/12	35	29.91	23	29.76	28.95	12	8,308	0.14%
2020/03/11	13	32.66	14	32.61	32.15	-1	8,032	-0.01%
2020/03/10	20	31.60	29	31.63	31.15	-9	7,669	-0.12%
2020/03/09	53	32.12	55	31.29	30.50	-2	7,272	-0.03%
2020/03/06	51	32.88	64	32.39	33.05	-13	7,047	-0.18%
2020/03/05	6	30.73	10	31.21	31.00	-4	6,669	-0.06%
2020/03/04	69	30.48	65	30.63	30.65	4	6,657	0.06%
2020/03/03	14	31.05	17	31.15	31.05	-3	6,666	-0.05%
2020/03/02	20	29.64	0	0.00	30.15	20	6,555	0.31%
2020/02/27	6	30.00	15	29.84	30.40	-9	6,519	-0.14%
2020/02/26	10	30.01	19	29.91	30.15	-9	6,680	-0.13%
2020/02/25	45	30.25	60	29.62	29.35	-15	6,769	-0.22%
2020/02/24	4	31.44	1	31.55	31.70	3	6,480	0.05%
2020/02/21	8	31.67	12	31.38	31.55	-4	6,512	-0.06%
2020/02/20	12	31.36	11	31.71	31.30	1	6,546	0.02%
2020/02/19	49	31.21	48	31.53	31.80	1	6,446	0.02%
2020/02/18	80	31.26	76	31.43	31.60	4	6,342	0.06%
2020/02/17	107	29.52	170	30.02	31.20	-63	6,005	-1.05%	大買/大賣/
2020/02/14	36	27.83	49	27.89	28.40	-13	5,467	-0.24%
2020/02/13	5	26.00	44	26.32	26.30	-39	5,214	-0.75%
2020/02/12	3	24.97	6	25.90	26.05	-3	5,171	-0.06%
2020/02/11	5	24.65	0	0.00	24.80	5	5,261	0.10%
2020/02/10	1	24.55	0	0.00	24.30	1	5,357	0.02%
2020/02/07	1	25.30	0	0.00	24.80	1	5,375	0.02%
2020/02/06	5	25.45	6	25.69	25.55	-1	5,398	-0.02%
2020/02/05	9	25.83	0	0.00	25.45	9	5,485	0.16%
2020/02/04	0	0.00	6	25.55	26.20	-6	5,467	-0.11%
2020/02/03	6	25.03	1	24.75	25.15	5	5,465	0.09%
2020/01/31	2	26.40	3	26.27	25.50	-1	5,467	-0.02%
2020/01/30	2	26.10	10	25.70	25.75	-8	5,524	-0.14%
2020/01/20	0	0.00	3	27.77	27.50	-3	5,616	-0.05%
2020/01/17	2	27.05	55	27.66	27.55	-53	5,571	-0.95%
2020/01/16	11	26.25	6	26.44	26.70	5	5,429	0.09%
2020/01/15	3	25.82	35	25.98	26.00	-32	5,297	-0.60%
2020/01/14	4	25.48	2	25.55	25.65	2	5,214	0.04%
2020/01/13	5	25.42	10	25.37	25.40	-5	5,169	-0.10%
2020/01/10	7	25.34	9	25.48	25.60	-2	5,054	-0.04%
2020/01/09	1	23.25	49	24.24	24.85	-48	4,879	-0.98%
2020/01/08	0	0.00	1	22.90	22.90	-1	4,753	-0.02%
2020/01/07	5	22.56	7	22.64	22.65	-2	4,783	-0.04%
2020/01/06	4	23.26	0	0.00	22.90	4	4,749	0.08%
2020/01/03	0	0.00	10	23.75	23.75	-10	4,703	-0.21%
2020/01/02	1	24.00	15	24.07	24.00	-14	4,685	-0.30%
2019/12/31	9	23.77	22	23.92	23.80	-13	4,664	-0.28%
2019/12/30	1	23.75	5	23.85	23.75	-4	4,636	-0.09%
2019/12/27	5	23.65	2	23.75	23.70	3	4,633	0.06%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	41	23.45	2	23.55	23.50	39	4,604	0.85%
2019/12/24	2	23.70	2	23.45	23.40	0	4,607	0.00%
2019/12/23	24	23.54	6	23.65	23.40	18	4,582	0.39%
2019/12/20	29	24.42	2	24.40	24.15	27	4,497	0.60%
2019/12/18	3	24.72	4	24.76	24.75	-1	4,409	-0.02%
2019/12/17	4	24.35	2	24.38	24.40	2	4,394	0.05%
2019/12/16	0	0.00	12	25.10	24.90	-12	4,326	-0.28%
2019/12/13	20	25.01	4	25.24	24.70	16	4,325	0.37%
2019/12/12	11	25.01	5	25.71	25.25	6	4,300	0.14%
2019/12/11	13	25.43	0	0.00	25.25	13	4,192	0.31%
2019/12/10	4	25.56	38	25.66	26.00	-34	4,130	-0.82%
2019/12/09	3	25.62	2	25.60	25.60	1	4,095	0.02%
2019/12/06	4	25.55	0	0.00	25.50	4	4,059	0.10%
2019/12/05	15	26.09	11	25.79	25.75	4	4,015	0.10%
2019/12/04	6	26.38	2	26.25	26.25	4	3,948	0.10%
2019/12/03	28	26.35	35	26.24	26.50	-7	3,903	-0.18%
2019/12/02	10	25.82	10	25.60	25.80	0	3,803	0.00%
2019/11/29	4	26.20	12	26.36	26.20	-8	3,779	-0.21%
2019/11/28	2	26.30	2	26.15	26.30	0	3,710	0.00%
2019/11/27	0	0.00	10	25.71	26.10	-10	3,641	-0.27%
2019/11/26	3	25.77	2	25.60	25.70	1	3,573	0.03%
2019/11/25	8	25.94	7	25.69	25.80	1	3,521	0.03%
2019/11/22	13	25.32	89	25.45	25.50	-76	3,237	-2.35%
2019/11/21	11	24.90	7	24.94	25.00	4	3,016	0.13%
2019/11/20	7	24.51	31	24.73	24.75	-24	2,943	-0.82%
2019/11/19	18	24.14	23	25.19	23.85	-5	2,829	-0.18%
2019/11/18	0	0.00	11	24.62	24.80	-11	2,650	-0.41%
2019/11/15	26	24.02	17	24.03	24.05	9	2,588	0.35%
2019/11/14	11	23.82	23	23.72	23.55	-12	2,534	-0.47%
2019/11/13	6	24.98	5	25.00	24.80	1	2,443	0.04%
2019/11/12	4	24.28	1	24.50	24.95	3	2,389	0.13%
2019/11/11	5	24.54	11	24.78	24.15	-6	2,359	-0.25%
2019/11/08	14	24.98	14	24.96	24.90	0	2,305	0.00%
2019/11/07	25	24.46	8	24.71	25.00	17	2,208	0.77%
2019/11/06	8	24.04	4	24.29	24.05	4	2,100	0.19%
2019/11/05	6	23.93	10	24.11	24.00	-4	2,055	-0.19%
2019/11/04	18	24.07	72	24.30	24.00	-54	2,008	-2.69%
2019/11/01	14	24.07	35	24.10	24.10	-21	1,906	-1.10%
2019/10/31	45	23.89	23	24.17	23.80	22	1,885	1.17%
2019/10/30	14	23.92	16	23.83	23.90	-2	1,832	-0.11%
2019/10/29	29	23.81	28	23.87	23.40	1	1,786	0.06%
2019/10/28	33	24.88	85	24.47	24.90	-52	1,648	-3.16%
2019/10/25	5	23.01	22	22.90	22.95	-17	1,460	-1.16%
2019/10/24	11	22.52	3	22.67	22.50	8	1,461	0.55%
2019/10/23	5	22.54	0	0.00	22.55	5	1,503	0.33%
2019/10/22	2	22.63	40	22.78	22.60	-38	1,511	-2.51%
2019/10/21	0	0.00	2	22.58	22.55	-2	1,505	-0.13%
2019/10/18	7	22.44	4	22.45	22.30	3	1,505	0.20%
2019/10/17	6	22.32	6	22.43	22.45	0	1,509	0.00%
2019/10/16	7	22.30	4	22.43	22.35	3	1,524	0.20%
2019/10/15	3	22.43	51	22.37	22.20	-48	1,518	-3.16%
2019/10/08	5	21.60	7	21.70	21.60	-2	1,503	-0.13%
2019/10/04	2	21.60	1	21.55	21.55	1	1,550	0.06%
2019/10/03	12	21.56	0	0.00	21.65	12	1,559	0.77%
2019/10/02	5	21.25	0	0.00	21.30	5	1,561	0.32%
2019/09/27	7	21.19	0	0.00	21.10	7	1,573	0.44%
2019/09/25	6	21.54	0	0.00	21.55	6	1,605	0.37%
2019/09/24	3	21.80	1	21.85	21.85	2	1,616	0.12%
2019/09/23	16	21.98	0	0.00	21.95	16	1,597	1.00%
2019/09/20	1	21.75	13	22.07	22.10	-12	1,591	-0.75%
2019/09/19	19	21.70	0	0.00	21.70	19	1,579	1.20%
2019/09/18	28	21.77	0	0.00	21.80	28	1,571	1.78%
2019/09/17	19	22.28	1	22.20	22.05	18	1,556	1.16%
2019/09/16	15	22.86	0	0.00	22.75	15	1,552	0.97%
2019/09/12	2	23.00	0	0.00	23.00	2	1,588	0.13%
2019/09/11	10	22.85	0	0.00	22.75	10	1,599	0.63%
2019/09/10	1	22.90	1	22.95	22.90	0	1,607	0.00%
2019/09/09	1	23.10	3	23.40	23.05	-2	1,618	-0.12%
2019/09/06	13	23.27	0	0.00	23.30	13	1,620	0.80%
2019/09/05	8	23.20	0	0.00	23.30	8	1,625	0.49%
2019/09/04	8	23.30	1	23.30	23.20	7	1,652	0.42%
2019/09/03	3	23.45	17	23.75	23.40	-14	1,656	-0.85%
2019/09/02	10	23.50	23	23.42	23.75	-13	1,629	-0.80%
2019/08/30	0	0.00	24	23.21	22.75	-24	1,586	-1.51%
2019/08/29	2	22.88	2	22.85	22.85	0	1,557	0.00%
2019/08/27	0	0.00	0.4	22.10	22.20	-0.4	1,558	-0.03%
2019/08/26	4	22.08	0	0.00	21.85	4	1,580	0.25%
2019/08/23	8	22.50	0	0.00	22.45	8	1,615	0.50%
2019/08/22	21	22.62	1	22.80	22.50	20	1,620	1.23%
2019/08/20	6	22.28	1	22.30	22.25	5	1,643	0.30%
2019/08/19	14	22.81	11	22.41	22.40	3	1,664	0.18%
2019/08/15	1	21.50	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	3	22.30	22.00	-3	1,813	-0.17%
2019/08/13	0	0.00	2	21.75	21.80	-2	1,833	-0.11%
2019/08/12	5	21.90	0	0.00	22.10	5	1,854	0.27%
2019/08/08	0	0.00	1	21.30	21.20	-1	1,850	-0.05%
2019/08/05	1	21.70	1	21.65	21.20	0	1,954	0.00%
2019/08/02	1	22.20	11	22.34	22.05	-10	1,976	-0.51%
2019/08/01	7	22.89	2	22.78	22.90	5	2,020	0.25%
2019/07/31	0	0.00	20	22.95	23.25	-20	2,054	-0.97%
2019/07/30	6	22.80	0	0.00	22.95	6	2,082	0.29%
2019/07/29	5	23.45	0	0.00	22.80	5	2,095	0.24%
2019/07/26	15	23.62	0	0.00	23.60	15	2,056	0.73%
2019/07/25	1	23.95	6	23.93	23.95	-5	2,047	-0.24%
2019/07/24	3	23.10	0	0.00	23.30	3	2,018	0.15%
2019/07/23	2	22.80	0	0.00	23.15	2	2,126	0.09%
2019/07/22	0	0.00	10	22.70	22.80	-10	2,329	-0.43%
2019/07/16	10	23.40	0	0.00	23.65	10	2,784	0.36%
2019/07/15	0	0.00	2	23.68	23.60	-2	2,821	-0.07%
2019/07/12	1	23.85	0	0.00	23.85	1	2,868	0.03%
2019/07/10	4	23.48	3	23.70	23.90	1	2,978	0.03%
2019/07/09	1	23.60	4	23.58	23.65	-3	2,993	-0.10%
2019/07/08	6	23.42	7	23.64	23.50	-1	3,029	-0.03%
2019/07/05	5	23.44	11	23.35	23.40	-6	3,108	-0.19%
2019/07/04	2	23.45	0	0.00	23.50	2	3,328	0.06%
2019/07/03	11	23.62	10	23.99	23.45	1	3,404	0.03%
2019/07/02	3	24.08	2	24.08	24.10	1	3,462	0.03%
2019/07/01	1	23.65	14	23.62	23.70	-13	3,454	-0.38%
2019/06/28	1	23.15	0	0.00	23.15	1	3,492	0.03%
2019/06/27	0	0.00	10	23.29	23.25	-10	3,518	-0.28%
2019/06/26	10	22.97	0	0.00	22.90	10	3,543	0.28%
2019/06/25	3	23.35	0	0.00	23.00	3	3,599	0.08%
2019/06/24	6	23.13	7	23.55	23.45	-1	3,665	-0.03%
2019/06/21	5	23.07	2.1	23.17	23.10	2.9	3,737	0.08%
2019/06/20	7	23.27	5	23.09	23.30	2	3,805	0.05%
2019/06/19	1	22.75	0.1	22.80	22.80	0.9	4,080	0.02%
2019/06/18	2	22.70	11	22.78	22.60	-9	4,151	-0.22%
2019/06/17	5	22.40	3	22.35	22.60	2	4,312	0.05%
2019/06/13	1	22.55	0	0.00	22.50	1	4,880	0.02%
2019/06/12	8	22.50	8	22.48	22.50	0	4,912	0.00%
2019/06/11	0	0.00	3	21.83	21.90	-3	4,886	-0.06%
2019/06/10	1	21.85	1	21.70	21.60	0	4,884	0.00%
2019/06/06	0	0.00	3	21.82	21.60	-3	4,886	-0.06%
2019/06/05	1	22.05	3.2	22.11	21.90	-2.2	4,892	-0.04%
2019/06/04	1	21.85	6	21.89	21.70	-5	4,887	-0.10%
2019/06/03	14	21.45	12.1	21.63	21.65	1.9	4,882	0.04%
2019/05/31	5	21.40	3	21.45	21.40	2	4,881	0.04%
2019/05/30	9	21.04	9	21.22	21.40	0	4,900	0.00%
2019/05/29	13	19.91	7	20.13	20.30	6	4,876	0.12%
2019/05/28	0	0.00	5.5	20.12	20.30	-5.5	4,967	-0.11%
2019/05/27	4	20.40	14	20.35	20.30	-10	5,023	-0.20%
2019/05/24	11	21.11	10	20.90	20.95	1	5,067	0.02%
2019/05/23	10	21.15	12	21.36	21.25	-2	5,040	-0.04%
2019/05/22	10	20.68	3	20.98	20.55	7	4,973	0.14%
2019/05/21	8	19.81	16	19.96	20.60	-8	4,972	-0.16%
2019/05/20	4	20.98	0	0.00	20.65	4	4,902	0.08%
2019/05/17	16	21.94	2	21.80	21.60	14	4,992	0.28%
2019/05/16	14	22.63	7	22.65	22.45	7	5,076	0.14%
2019/05/15	5	22.30	6	22.41	22.40	-1	5,052	-0.02%
2019/05/14	4	21.79	4	21.69	22.05	0	5,089	0.00%
2019/05/13	22	22.18	1	22.50	22.05	21	5,062	0.41%
2019/05/10	2	23.08	4	23.39	23.20	-2	5,029	-0.04%
2019/05/09	14.1	23.59	7	24.19	23.20	7.1	5,053	0.14%
2019/05/08	7	24.34	5	24.42	24.10	2	5,019	0.04%
2019/05/07	0	0.00	5	24.51	24.45	-5	5,027	-0.10%
2019/05/06	10	24.51	5	24.40	24.30	5	5,004	0.10%
2019/05/03	0	0.00	5	25.04	25.05	-5	4,991	-0.10%
2019/05/02	17.1	24.89	3	24.93	24.85	14.1	5,002	0.28%
2019/04/30	5	25.01	3	25.08	25.15	2	4,988	0.04%
2019/04/29	14	25.67	8	25.39	24.95	6	4,995	0.12%
2019/04/26	40	26.25	39	26.50	26.50	1	4,899	0.02%
2019/04/25	5	25.60	2	26.30	26.40	3	4,713	0.06%
2019/04/24	10	26.03	3	26.02	25.70	7	4,724	0.15%
2019/04/23	89	26.36	1	26.20	26.20	88	4,795	1.84%
2019/04/22	67	25.70	21.1	26.03	26.50	45.9	4,687	0.98%
2019/04/19	6	24.58	24	24.66	24.80	-18	4,529	-0.40%
2019/04/18	6.1	24.61	0	0.00	24.00	6.1	4,587	0.13%
2019/04/17	6	24.87	22	24.99	24.65	-16	4,558	-0.35%
2019/04/16	24.2	24.56	3	24.77	24.60	21.2	4,542	0.47%
2019/04/15	10	25.36	2	25.45	25.30	8	4,502	0.18%
2019/04/12	0	25.25	0	0.00	25.40	0	4,497	0.00%
2019/04/11	10	25.75	1	25.90	25.60	9	4,521	0.20%
2019/04/10	17	26.34	17	26.34	26.35	0	4,474	0.00%
2019/04/09	18	25.30	12	25.32	25.70	6	4,267	0.14%
2019/04/08	7	25.14	12	25.84	25.45	-5	4,219	-0.12%
2019/04/03	1	25.50	11	25.43	25.05	-10	4,227	-0.24%
2019/04/02	6	24.69	10	25.15	25.35	-4	4,248	-0.09%
2019/04/01	2	24.85	2	25.13	24.65	0	4,283	0.00%
2019/03/29	3	25.03	16	25.05	24.80	-13	4,284	-0.30%
2019/03/28	12	24.49	4	24.59	24.55	8	4,338	0.18%
2019/03/27	21	25.50	1	25.45	25.20	20	4,472	0.45%
2019/03/26	6	26.15	0	0.00	25.80	6	4,726	0.13%
2019/03/25	13	25.98	2	25.95	26.00	11	4,815	0.23%
2019/03/22	51	25.92	84	26.77	26.50	-33	4,912	-0.67%
2019/03/21	12	25.13	1.2	25.18	25.05	10.9	4,949	0.22%
2019/03/20	19	25.81	201	25.36	25.10	-182	4,913	-3.70%	大賣/鉅額交易
2019/03/19	19	25.03	29	25.09	25.25	-10	4,776	-0.21%
2019/03/18	68	24.10	93.2	24.12	24.60	-25.2	4,557	-0.55%
2019/03/15	4	21.74	14	22.14	22.40	-10	4,322	-0.23%
2019/03/14	19	21.62	2	21.83	21.50	17	4,390	0.39%
2019/03/13	4	21.81	3	21.90	21.75	1	4,418	0.02%
2019/03/12	6	22.07	0	0.00	21.95	6	4,451	0.13%
2019/03/11	3	21.87	5	22.03	22.10	-2	4,487	-0.04%
2019/03/08	2	21.60	2	21.48	21.65	0	4,549	0.00%
2019/03/07	3	21.85	10.5	22.00	21.80	-7.5	4,614	-0.16%
2019/03/06	17.1	22.33	2	22.48	22.30	15.1	4,631	0.33%
2019/03/05	16	22.40	7	22.39	22.35	9	4,644	0.19%
2019/03/04	3	21.90	3	22.13	22.10	0	4,609	0.00%
2019/02/27	19	21.73	15	21.95	22.05	4	4,585	0.09%
2019/02/26	2	22.18	8	22.40	22.60	-6	4,487	-0.13%
2019/02/25	7.2	22.06	11	22.05	21.85	-3.8	4,419	-0.09%
2019/02/22	7	21.54	1	21.65	21.55	6	4,356	0.14%
2019/02/21	4	21.54	1	21.60	21.65	3	4,364	0.07%
2019/02/20	1	21.55	1	21.55	21.50	0	4,351	0.00%
2019/02/19	20	21.55	7	21.55	21.50	13	4,357	0.30%
2019/02/18	2	21.00	5	21.18	21.65	-3	4,349	-0.07%
2019/02/15	21	21.50	1	21.65	21.25	20	4,246	0.47%
2019/02/14	5	23.49	0	0.00	23.60	5	4,145	0.12%
2019/02/13	123	23.69	2	23.63	23.60	121	4,144	2.92%	大買/鉅額交易
2019/02/12	4	23.20	9	23.10	23.20	-5	4,088	-0.12%
2019/02/11	1	22.95	1	23.15	23.20	0	4,110	0.00%
2019/01/30	5	23.11	3	22.98	22.65	2	4,084	0.05%
2019/01/28	0	0.00	1	22.40	22.90	-1	4,025	-0.02%
2019/01/24	1	22.20	1	22.20	22.10	0	4,006	0.00%
2019/01/22	2	21.90	2	21.95	21.80	0	3,980	0.00%
2019/01/21	8	22.16	20	21.85	21.90	-12	3,978	-0.30%
2019/01/18	24	21.92	0	0.00	22.05	24	3,976	0.60%
2019/01/17	0	0.00	1	21.90	21.85	-1	3,997	-0.03%
2019/01/16	5	22.00	0	0.00	21.70	5	4,009	0.12%
2019/01/15	9	21.92	1	22.50	21.70	8	3,967	0.20%
2019/01/14	1	22.40	0	0.00	22.30	1	3,834	0.03%
2019/01/11	8	22.82	6	22.83	22.70	2	3,793	0.05%
2019/01/10	30	22.68	22	22.85	22.90	8	3,735	0.21%
2019/01/09	0	0.00	5	24.49	24.30	-5	3,626	-0.14%
2019/01/08	11	24.06	1	24.00	24.10	10	3,594	0.28%
2019/01/07	9	24.01	7	24.25	24.10	2	3,565	0.06%
2019/01/04	7	24.05	2	24.70	24.05	5	3,541	0.14%
2019/01/03	16	25.21	15	25.35	24.80	1	3,535	0.03%
2018/12/27	0	0.00	1	26.80	26.35	-1	3,434	-0.03%
2018/12/26	27	26.53	1	26.65	26.00	26	3,398	0.77%
2018/12/24	22	29.14	19	28.63	28.45	3	3,268	0.09%
2018/12/22	13	28.13	12	28.01	28.25	1	3,174	0.03%
2018/12/21	5	27.89	69	27.08	28.25	-64	3,155	-2.03%
2018/12/20	22	29.36	13	29.04	27.85	9	3,073	0.29%
2018/12/19	70	29.02	10	29.39	29.30	60	2,877	2.08%
2018/12/18	3	28.70	6	28.85	28.25	-3	2,555	-0.12%
2018/12/17	8	28.56	7	28.81	28.10	1	2,408	0.04%
2018/12/14	14	28.04	40	28.05	29.00	-26	2,227	-1.17%
2018/12/13	10	26.85	2	26.63	26.60	8	1,878	0.43%
2018/12/12	1	26.25	3	26.15	26.00	-2	1,835	-0.11%
2018/12/11	5	24.78	0	0.00	25.75	5	1,795	0.28%
2018/12/10	1	25.25	1	25.30	24.85	0	1,772	0.00%
2018/12/07	2	27.58	10	27.39	27.45	-8	1,673	-0.48%
2018/12/04	0	0.00	3	26.90	26.85	-3	1,524	-0.20%
2018/12/03	1	26.55	1	26.50	26.85	0	1,576	0.00%
2018/11/30	2	25.55	2	25.70	25.65	0	1,510	0.00%
2018/11/26	0	0.00	1	23.55	23.60	-1	1,433	-0.07%
2018/11/23	1	23.15	0	0.00	23.20	1	1,483	0.07%
2018/11/12	0	0.00	25	24.38	24.55	-25	1,600	-1.56%
2018/11/09	0	0.00	2	23.90	24.00	-2	1,605	-0.12%
2018/11/08	3	24.47	5	24.30	24.15	-2	1,619	-0.12%
2018/10/25	2	22.85	3	23.60	23.25	-1	1,618	-0.06%
2018/10/24	4	23.08	4	23.25	23.35	0	1,583	0.00%
2018/10/18	1	21.20	1	21.20	21.25	0	1,550	0.00%
2018/10/12	5	20.45	0	0.00	20.40	5	1,569	0.32%
2018/10/11	2	21.10	3	21.10	21.10	-1	1,556	-0.06%
2018/10/09	5	23.45	1	23.95	23.40	4	1,529	0.26%
2018/10/08	1	23.85	1	24.15	24.00	0	1,517	0.00%
2018/10/05	0	0.00	2	24.18	24.15	-2	1,529	-0.13%
2018/10/04	1	24.75	1	25.00	24.90	0	1,542	0.00%
2018/10/03	3	24.98	3	25.20	24.95	0	1,600	0.00%
2018/10/02	1	24.85	0	0.00	24.80	1	1,610	0.06%
2018/10/01	2	25.13	2	25.20	25.10	0	1,615	0.00%
2018/09/28	0	0.00	4	25.20	25.45	-4	1,625	-0.25%
2018/09/27	0	0.00	5	24.80	24.95	-5	1,622	-0.31%
2018/09/26	1	24.45	11	24.51	24.40	-10	1,623	-0.62%
2018/09/25	1	24.45	0	0.00	24.50	1	1,689	0.06%
2018/09/21	1	24.65	0	0.00	24.40	1	1,710	0.06%
2018/09/20	3	24.57	5	24.84	25.05	-2	1,684	-0.12%
2018/09/19	2	24.88	0	0.00	24.85	2	1,678	0.12%
2018/09/18	8	24.96	8	25.16	25.00	0	1,682	0.00%
2018/09/17	3	25.08	0	0.00	25.00	3	1,691	0.18%
2018/09/14	3	24.95	5	25.15	25.25	-2	1,704	-0.12%
2018/09/13	2	24.85	2	25.05	24.70	0	1,705	0.00%
2018/09/12	5	24.99	3	25.22	24.70	2	1,729	0.12%
2018/09/11	7	24.76	8	24.93	25.25	-1	1,734	-0.06%
2018/09/10	12	24.14	24	24.51	24.85	-12	1,741	-0.69%
2018/09/07	32	24.82	32	25.31	24.10	0	1,735	0.00%
2018/09/05	4	26.60	8	26.68	26.75	-4	1,698	-0.24%
2018/09/04	6	26.40	4	26.58	26.40	2	1,684	0.12%
2018/09/03	10	26.42	8	26.54	26.55	2	1,716	0.12%
2018/08/31	4	26.35	4	26.55	26.80	0	1,736	0.00%
2018/08/30	2	26.60	9	26.50	26.70	-7	1,769	-0.40%
2018/08/29	0	0.00	22	26.29	26.35	-22	1,819	-1.21%
2018/08/28	20	26.00	0	0.00	25.95	20	1,816	1.10%
2018/08/27	3	25.95	7	26.01	26.10	-4	1,825	-0.22%
2018/08/24	5	25.18	5	25.37	25.30	0	1,805	0.00%
2018/08/20	3	24.20	9	24.83	24.95	-6	1,797	-0.33%
2018/08/17	6	23.75	7	23.89	24.50	-1	1,787	-0.06%
2018/08/16	7	23.11	8	23.23	23.45	-1	1,728	-0.06%
2018/08/15	10	23.03	11	23.15	23.20	-1	1,713	-0.06%
2018/08/14	7	23.12	8	22.98	22.90	-1	1,722	-0.06%
2018/08/13	10	23.26	110	23.46	23.35	-100	1,692	-5.91%	大賣/
2018/08/10	15	24.64	0	0.00	24.60	15	1,641	0.91%
2018/08/09	0	0.00	15	25.20	25.15	-15	1,634	-0.92%
2018/08/08	0	0.00	4	25.13	25.30	-4	1,654	-0.24%
2018/08/07	2	24.90	2	25.10	24.90	0	1,651	0.00%
2018/08/06	7	24.79	9	24.97	25.00	-2	1,660	-0.12%
2018/08/03	21	24.95	0	0.00	24.85	21	1,660	1.26%
2018/08/02	6	24.88	1	24.85	24.75	5	1,676	0.30%
2018/07/31	1	25.15	1	25.15	25.10	0	1,693	0.00%
2018/07/30	21	25.32	1	25.45	25.25	20	1,695	1.18%
2018/07/27	5	25.80	13	25.90	25.60	-8	1,704	-0.47%
2018/07/24	0	0.00	2	25.10	25.30	-2	1,793	-0.11%
2018/07/23	0	0.00	5	25.00	25.00	-5	1,829	-0.27%
2018/07/20	8	25.46	5	25.45	25.45	3	1,867	0.16%
2018/07/19	5	25.53	11	25.69	25.55	-6	1,889	-0.32%
2018/07/18	10	25.40	11	25.45	25.40	-1	1,915	-0.05%
2018/07/17	2	25.30	21	25.34	25.40	-19	1,935	-0.98%
2018/07/16	6	25.23	1	25.25	25.25	5	1,999	0.25%
2018/07/13	2	25.38	1	25.40	25.20	1	2,043	0.05%
2018/07/12	0	0.00	1	25.00	25.05	-1	2,129	-0.05%
2018/07/11	37	25.57	9	25.77	25.00	28	2,201	1.27%
2018/07/06	1	26.45	2	26.70	26.45	-1	2,310	-0.04%
2018/07/04	12	27.03	0	0.00	26.90	12	2,598	0.46%
2018/07/03	8	27.89	0	0.00	27.35	8	2,807	0.28%
2018/07/02	0	0.00	2.2	27.15	27.15	-2.2	2,785	-0.08%
2018/06/29	0	0.00	16	26.61	26.60	-16	2,918	-0.55%
2018/06/27	7	26.29	0	0.00	26.20	7	3,190	0.22%
2018/06/26	6	25.98	15	26.00	26.05	-9	3,214	-0.28%
2018/06/25	5	27.35	0	0.00	26.70	5	3,215	0.16%
2018/06/22	5	28.00	6	27.52	27.55	-1	3,239	-0.03%
2018/06/21	2	27.90	3	28.45	28.25	-1	3,241	-0.03%
2018/06/20	0	0.00	11.1	27.70	27.50	-11.1	3,260	-0.34%
2018/06/19	5	28.10	4.1	28.39	27.90	1	3,372	0.03%
2018/06/15	5	28.80	0.1	28.30	28.30	4.9	3,389	0.14%
2018/06/14	30	28.48	16	29.03	28.50	14	3,359	0.42%
2018/06/13	20	28.68	8	29.00	28.25	12	3,333	0.36%
2018/06/12	30	28.78	5	28.65	28.80	25	3,308	0.76%
2018/06/11	0	0.00	11	29.43	29.00	-11	3,312	-0.33%
2018/06/08	6	28.70	5	29.30	29.00	1	3,360	0.03%
2018/06/07	10	28.75	0	0.00	28.70	10	3,375	0.30%
2018/06/06	15	28.26	63	28.23	28.55	-48	3,365	-1.43%
2018/06/05	2	27.20	10	27.00	27.05	-8	3,392	-0.24%
2018/06/01	71	27.41	20.1	27.03	27.50	50.9	3,592	1.42%
2018/05/31	1	26.35	6	26.42	26.30	-5	3,556	-0.14%
2018/05/30	1	26.20	0	0.00	26.25	1	3,556	0.03%
2018/05/29	10	26.70	4	26.90	26.65	6	3,559	0.17%
2018/05/28	11	26.80	1	27.00	26.80	10	3,554	0.28%
2018/05/25	0	0.00	5	27.40	26.95	-5	3,552	-0.14%
2018/05/24	0	0.00	1.1	26.85	26.85	-1.1	3,553	-0.03%
2018/05/23	1	27.00	0.1	26.70	26.70	1	3,569	0.03%
2018/05/22	0	0.00	1	27.20	27.15	-1	3,583	-0.03%
2018/05/21	0	0.00	3	26.65	26.70	-3	3,584	-0.08%
2018/05/17	1	26.75	0	0.00	26.75	1	3,698	0.03%
2018/05/16	4	26.55	5	26.60	26.60	-1	3,705	-0.03%
2018/05/15	10	26.05	0	0.00	26.05	10	3,716	0.27%
2018/05/11	10	26.08	1	26.55	26.00	9	3,829	0.24%
2018/05/10	1	26.00	3	26.50	26.30	-2	3,829	-0.05%
2018/05/09	13	25.86	2	26.20	25.85	11	3,823	0.29%
2018/05/08	2	26.08	6	26.23	26.25	-4	3,827	-0.10%
2018/05/07	1	25.75	0	0.00	25.75	1	3,827	0.03%
2018/05/04	1	26.05	1	25.80	25.80	0	3,838	0.00%
2018/05/03	3	25.95	1	25.95	25.80	2	3,831	0.05%
2018/05/02	13	26.23	0.1	26.10	26.10	12.9	3,825	0.34%
2018/04/30	34	26.02	8	25.99	25.95	26	3,820	0.68%
2018/04/27	13	27.17	2	27.05	27.00	11	3,783	0.29%
2018/04/26	10	27.75	8	28.75	27.40	2	3,796	0.05%
2018/04/25	2	28.05	1	27.75	28.05	1	3,770	0.03%
2018/04/24	9	27.73	2	27.55	27.55	7	3,774	0.19%
2018/04/23	2	28.30	12	28.70	28.65	-10	3,766	-0.27%
2018/04/20	6	28.52	5	28.60	28.55	1	3,777	0.03%
2018/04/19	1	28.05	1.1	28.10	28.05	-0.1	3,734	0.00%
2018/04/18	9	27.74	2	27.45	27.75	7	3,706	0.19%
2018/04/17	1	28.90	2	28.90	28.15	-1	3,643	-0.03%
2018/04/13	2	30.50	3	30.72	30.80	-1	3,613	-0.03%
2018/04/12	0	0.00	2	30.80	30.90	-2	3,645	-0.05%
2018/04/11	5	30.94	2	30.85	30.40	3	3,870	0.08%
2018/04/10	18	32.11	1	32.60	30.90	17	3,913	0.43%
2018/04/09	18	33.19	20	32.86	32.80	-2	3,788	-0.05%
2018/04/03	1	31.95	0	0.00	31.95	1	3,589	0.03%
2018/04/02	7	32.28	20	32.40	32.15	-13	3,569	-0.36%
2018/03/31	0	0.00	7	31.81	31.95	-7	3,438	-0.20%
2018/03/30	5	31.77	10	32.01	31.85	-5	3,369	-0.15%
2018/03/29	3	31.02	2	31.40	30.55	1	3,230	0.03%
2018/03/27	0	31.50	2	31.95	31.55	-2	3,359	-0.06%
2018/03/26	0	0.00	2	31.50	31.60	-2	3,407	-0.06%
2018/03/23	1	30.95	1	31.00	31.20	0	3,681	0.00%
2018/03/22	8	31.94	48	32.04	31.60	-40	3,690	-1.08%
2018/03/21	0	0.00	8	31.18	31.30	-8	3,614	-0.22%
2018/03/20	0	0.00	5	30.55	30.40	-5	3,625	-0.14%
2018/03/14	3	31.30	0	0.00	30.80	3	3,789	0.08%
2018/03/13	0	0.00	10	31.20	31.30	-10	3,722	-0.27%
2018/03/12	1	30.50	26	31.02	30.65	-25	3,695	-0.68%
2018/03/09	28	30.75	78	30.98	31.00	-50	3,693	-1.35%
2018/03/08	110	29.81	53	30.10	30.35	57	3,609	1.58%	大買/
2018/03/07	3	29.15	9	28.79	30.10	-6	3,560	-0.17%
2018/03/05	2	28.10	0	0.00	27.60	2	3,584	0.06%
2018/03/02	0	0.00	3	28.40	28.25	-3	3,619	-0.08%
2018/02/27	1	28.00	0	0.00	28.20	1	3,700	0.03%
2018/02/23	0	0.00	31	27.84	27.85	-31	3,757	-0.83%
2018/02/22	1.2	26.99	2	27.03	27.45	-0.8	3,836	-0.02%
2018/02/21	10	26.30	5	26.30	26.90	5	3,983	0.13%
2018/02/12	26	25.57	20.1	25.74	25.50	5.9	3,980	0.15%
2018/02/09	6	26.50	2	26.50	27.00	4	3,929	0.10%
2018/02/08	0	0.00	3	28.45	27.85	-3	3,953	-0.08%
2018/02/07	1	28.20	0	0.00	28.20	1	4,026	0.02%
2018/02/06	40	27.36	0	0.00	27.40	40	4,080	0.98%
2018/02/05	1	29.70	31	30.00	30.30	-30	4,101	-0.73%
2018/02/01	4	30.45	0	0.00	30.45	4	4,371	0.09%
2018/01/31	18	30.23	0	0.00	30.15	18	4,403	0.41%
2018/01/30	1	31.00	1	31.10	30.70	0	4,441	0.00%
2018/01/29	5	30.80	3	31.12	30.80	2	4,457	0.04%
2018/01/25	7	30.84	12	31.11	30.75	-5	4,571	-0.11%
2018/01/24	6	30.95	0	0.00	30.95	6	4,694	0.13%
2018/01/23	16	30.73	1.3	30.66	30.60	14.7	4,728	0.31%
2018/01/22	2	31.40	1	31.55	31.20	1	4,778	0.02%
2018/01/19	0	0.00	16	31.20	31.20	-16	4,811	-0.33%
2018/01/18	3	31.13	2	31.33	31.00	1	4,819	0.02%
2018/01/16	13	31.37	4	31.39	31.10	9	4,842	0.19%
2018/01/15	3	30.58	7	30.94	31.25	-4	4,839	-0.08%
2018/01/12	3	30.33	1	30.70	30.35	2	4,873	0.04%
2018/01/11	4	30.76	4	30.59	30.00	0	4,895	0.00%
2018/01/10	55	30.91	0	0.00	30.75	55	4,931	1.12%
2018/01/09	12	31.08	8	31.07	30.90	4	4,960	0.08%
2018/01/08	8	32.26	24	32.23	31.60	-16	4,948	-0.32%
2018/01/05	71	33.72	49	33.55	33.20	22	4,898	0.45%
2018/01/04	1	32.35	7	32.36	32.70	-6	4,675	-0.13%
2018/01/03	8	31.68	8	31.88	31.70	0	4,688	0.00%
2018/01/02	1	31.10	1	30.95	31.25	0	4,624	0.00%