星通 (3025)-國泰-敦南券商分點個股進出

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

星通

(3025)

可現股當沖

股價
78.5
漲跌
▼0.7
漲幅
-0.88%
成交量
7,694張
產業
上市通信網路類股
174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

星通 (3025)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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	137.1	79.48	115.5	79.35	78.50	21.6	7,841	0.28%	大買/大賣/
2024/12/02	154.2	79.17	166.9	78.82	79.20	-12.7	7,719	-0.16%	大買/大賣/
2024/11/29	60.1	75.26	57	75.42	74.90	3.1	7,580	0.04%
2024/11/28	58	74.90	63.4	75.16	75.20	-5.3	7,549	-0.07%
2024/11/27	44.1	74.73	72.2	74.14	73.80	-28.1	7,490	-0.38%
2024/11/26	22	74.04	18.3	74.25	74.20	3.7	7,462	0.05%
2024/11/25	40.1	75.13	36.1	75.49	75.00	4	7,454	0.05%
2024/11/22	91.7	75.18	82.2	75.31	73.80	9.5	7,423	0.13%
2024/11/21	79.2	75.75	72	75.72	74.10	7.2	7,352	0.10%
2024/11/20	64	73.77	112.6	74.39	75.00	-48.6	7,287	-0.67%	大賣/
2024/11/19	43.1	73.19	83.7	73.49	72.80	-40.6	7,235	-0.56%
2024/11/18	29.4	75.62	25	74.69	73.30	4.4	7,217	0.06%
2024/11/15	56.2	77.24	61.4	76.83	76.50	-5.1	7,215	-0.07%
2024/11/14	59.1	78.73	49.9	77.88	76.80	9.2	7,177	0.13%
2024/11/13	85.7	79.50	111.5	79.71	79.20	-25.8	7,121	-0.36%	大賣/
2024/11/12	214.2	80.21	242.6	79.74	78.40	-28.4	7,048	-0.40%	大買/大賣/
2024/11/11	80.9	79.47	109.2	79.78	80.20	-28.3	6,937	-0.41%	大賣/
2024/11/08	168.1	78.45	107.8	77.82	78.00	60.4	6,880	0.88%	大買/大賣/
2024/11/07	234	79.32	220.5	80.15	79.20	13.4	6,813	0.20%	大買/大賣/
2024/11/06	255.7	81.16	281.1	81.46	81.50	-25.4	6,692	-0.38%	大買/大賣/
2024/11/05	309.6	79.93	284.3	80.70	80.60	25.3	6,526	0.39%	大買/大賣/
2024/11/04	81.3	75.05	84.2	74.97	75.00	-3	6,296	-0.05%
2024/11/01	174.1	74.26	134	74.52	75.20	40.1	6,258	0.64%	大買/大賣/
2024/10/30	11	72.16	25.2	72.66	72.90	-14.1	6,158	-0.23%
2024/10/29	24.1	71.47	30.1	71.60	71.50	-6	6,136	-0.10%
2024/10/28	36.1	71.82	53	71.78	71.50	-16.9	6,102	-0.28%
2024/10/25	64.3	74.13	57.3	73.97	73.30	7	6,084	0.11%
2024/10/24	163.3	77.54	189.2	76.15	75.00	-25.8	6,037	-0.43%	大買/大賣/
2024/10/23	138	79.90	130.1	80.17	79.30	7.9	5,972	0.13%	大買/大賣/
2024/10/22	92.7	80.59	83.1	80.48	79.50	9.6	5,930	0.16%
2024/10/21	135.6	80.89	147.5	80.71	80.60	-11.9	5,874	-0.20%	大買/大賣/
2024/10/18	484.3	81.56	439	81.43	79.40	45.3	5,745	0.79%	大買/大賣/
2024/10/17	168.3	78.55	154.3	78.45	78.00	14	5,452	0.26%	大買/大賣/
2024/10/16	130.9	77.63	145.2	77.81	78.60	-14.3	5,373	-0.27%	大買/大賣/
2024/10/15	259.3	78.57	254.2	78.56	77.20	5.1	5,284	0.10%	大買/大賣/
2024/10/14	294.6	80.29	293.8	80.17	79.00	0.8	5,115	0.02%	大買/大賣/
2024/10/11	804.5	83.07	776.9	82.54	80.80	27.6	4,918	0.56%	大買/大賣/
2024/10/09	2,266.9	86.40	2,043.9	86.30	82.60	223	4,587	4.86%	大買/大賣/鉅額交易
2024/10/08	1,135.6	81.34	1,379.6	81.95	83.70	-244	3,500	-6.97%	大買/大賣/鉅額交易
2024/10/07	1,632.7	79.46	1,404.9	79.10	76.10	227.9	2,797	8.15%	大買/大賣/鉅額交易
2024/10/04	846.2	74.83	879.1	75.20	78.20	-32.9	2,056	-1.60%	大買/大賣/
2024/10/01	69.5	69.38	124.3	69.65	71.10	-54.8	1,531	-3.58%	大賣/
2024/09/30	1.1	64.99	11	65.18	64.70	-9.9	1,452	-0.68%
2024/09/27	35	66.01	27	65.74	65.30	8	1,491	0.54%
2024/09/26	1.1	64.29	0.3	64.50	64.60	0.8	1,487	0.05%
2024/09/25	3.1	64.30	5	64.32	64.20	-1.9	1,540	-0.12%
2024/09/24	4	63.20	6	63.48	63.30	-2	1,558	-0.13%
2024/09/23	1.1	64.62	1.9	64.52	64.00	-0.8	1,601	-0.05%
2024/09/20	15	64.79	15.1	64.47	63.80	-0.1	1,717	-0.01%
2024/09/19	2.2	64.35	3.2	64.24	64.20	-0.9	1,862	-0.05%
2024/09/18	8	64.11	7.1	64.35	63.30	0.9	2,460	0.04%
2024/09/16	10.1	64.68	4.1	64.91	64.50	6	2,657	0.23%
2024/09/13	12	65.22	13	65.16	65.40	-1	2,659	-0.04%
2024/09/12	59.2	65.32	78.1	65.25	65.80	-18.9	2,681	-0.70%
2024/09/11	39.1	64.19	35.3	63.91	63.60	3.7	2,680	0.14%
2024/09/10	691.5	67.31	629.7	66.41	64.60	61.8	2,650	2.33%	大買/大賣/
2024/09/09	37.3	63.75	56.5	64.45	65.40	-19.2	2,351	-0.82%
2024/09/06	1	59.50	2	59.80	59.50	-1	2,302	-0.04%
2024/09/05	1.2	60.25	3	60.80	59.60	-1.8	2,309	-0.08%
2024/09/04	5.2	60.17	8	59.65	59.50	-2.8	2,317	-0.12%
2024/09/03	12.2	62.64	4	63.60	62.40	8.2	2,357	0.35%
2024/09/02	3	64.39	9	64.26	63.30	-6	2,369	-0.25%
2024/08/30	4	62.85	4	63.25	62.60	0	2,394	0.00%
2024/08/29	5.1	62.55	1.1	62.82	63.00	4	2,453	0.16%
2024/08/28	16.1	63.19	6	63.67	62.90	10.1	2,493	0.41%
2024/08/27	15.2	62.95	2	63.10	63.00	13.2	2,506	0.53%
2024/08/26	12.1	66.82	9.3	66.92	66.90	2.8	2,554	0.11%
2024/08/23	7.3	65.86	26	65.48	65.60	-18.7	2,592	-0.72%
2024/08/22	18.5	66.67	2	66.55	66.00	16.5	2,615	0.63%
2024/08/21	13.7	67.31	22	67.92	66.80	-8.3	2,705	-0.31%
2024/08/20	32.7	68.33	19	68.10	67.70	13.7	2,722	0.50%
2024/08/19	11.2	67.51	14.6	66.91	67.70	-3.4	2,711	-0.12%
2024/08/16	7	64.66	7.1	64.84	64.80	-0.1	2,703	0.00%
2024/08/15	5.1	64.20	10	63.88	63.90	-4.9	2,698	-0.18%
2024/08/14	7.1	64.58	4.1	64.01	64.10	3	2,699	0.11%
2024/08/13	14.1	64.00	0.3	63.82	64.20	13.7	2,701	0.51%
2024/08/12	11.3	64.06	1	64.30	64.20	10.3	2,708	0.38%
2024/08/09	8.2	62.31	4.3	62.29	61.90	3.8	2,704	0.14%
2024/08/08	48.5	60.42	47.8	60.68	60.70	0.7	2,692	0.03%
2024/08/07	3	56.03	5.5	56.69	57.00	-2.5	2,659	-0.09%
2024/08/06	9.5	52.10	44.9	52.57	51.90	-35.4	2,657	-1.33%
2024/08/05	26.1	55.52	22.3	55.58	55.50	3.8	2,642	0.14%
2024/08/02	3.1	62.41	2	62.85	61.60	1.1	2,643	0.04%
2024/08/01	1.1	64.18	1	64.40	64.40	0.1	2,684	0.00%
2024/07/31	7	62.83	7	63.60	63.00	0	2,730	0.00%
2024/07/30	16.2	62.46	13.3	62.23	63.40	2.9	2,816	0.10%
2024/07/29	10.9	64.55	8	64.86	62.80	2.9	2,803	0.10%
2024/07/26	6.1	64.54	14.2	64.30	65.30	-8	2,802	-0.29%
2024/07/23	21.4	66.07	14.1	66.38	65.60	7.3	2,806	0.26%
2024/07/22	31.7	66.04	17.4	66.12	65.90	14.3	2,822	0.51%
2024/07/19	13.7	68.37	10.1	68.20	67.70	3.7	2,825	0.13%
2024/07/18	12.4	69.69	31.3	69.50	69.30	-18.9	2,819	-0.67%
2024/07/17	5.2	71.00	15	71.19	70.90	-9.8	2,811	-0.35%
2024/07/16	9.1	71.10	14	70.69	70.60	-4.9	2,822	-0.18%
2024/07/15	17.1	70.77	13	70.89	70.70	4	2,850	0.14%
2024/07/12	19.3	70.87	50	70.84	71.10	-30.8	2,909	-1.06%
2024/07/11	12.2	72.46	5.1	71.66	71.40	7.2	2,927	0.25%
2024/07/10	67.5	72.19	95.4	72.07	72.30	-27.9	2,937	-0.95%
2024/07/09	33.5	70.78	22.8	70.47	70.50	10.7	2,943	0.36%
2024/07/08	61.4	71.94	31.1	71.74	71.40	30.3	2,928	1.04%
2024/07/05	49.4	74.17	74.5	74.66	74.00	-25.1	2,904	-0.86%
2024/07/04	84.8	74.47	102.8	74.31	73.40	-18	2,948	-0.61%	大賣/
2024/07/03	79.5	75.22	101	75.70	74.50	-21.5	2,982	-0.72%
2024/07/02	42.8	74.69	32.2	73.67	73.40	10.6	3,004	0.35%
2024/07/01	104.4	75.18	60.5	75.21	75.30	43.9	3,001	1.46%	大買/
2024/06/28	18.5	73.64	45.8	73.71	73.50	-27.3	2,977	-0.92%
2024/06/27	90.6	73.83	95.5	73.45	72.70	-4.9	2,977	-0.16%
2024/06/26	165.6	74.73	149.6	74.76	74.00	16	3,066	0.52%	大買/大賣/
2024/06/25	195.1	73.02	194.1	73.20	72.40	1	3,014	0.03%	大買/大賣/
2024/06/24	1,051	80.68	963.1	80.71	77.80	87.9	2,913	3.02%	大買/大賣/
2024/06/21	151.3	73.50	350.4	75.65	76.70	-199.2	2,343	-8.50%	大買/大賣/鉅額交易
2024/06/20	9.1	69.57	12.9	69.71	69.80	-3.7	2,163	-0.17%
2024/06/19	38.3	70.40	38.2	70.19	69.60	0.1	2,175	0.00%
2024/06/18	64.5	70.76	57.2	70.57	70.30	7.3	2,154	0.34%
2024/06/17	3.1	68.16	10.9	68.22	68.40	-7.8	2,145	-0.36%
2024/06/14	4.1	67.70	6.3	68.05	67.20	-2.2	2,181	-0.10%
2024/06/13	16.1	68.60	12	68.20	67.50	4.1	2,232	0.18%
2024/06/12	10.1	68.88	12	68.44	68.40	-1.9	2,311	-0.08%
2024/06/11	5	69.58	11	69.39	68.70	-6	2,330	-0.26%
2024/06/07	22.1	68.57	43.2	68.72	70.00	-21.1	2,404	-0.88%
2024/06/06	9	70.06	13.3	70.26	70.10	-4.3	2,407	-0.18%
2024/06/05	34.1	70.76	26.3	70.68	70.00	7.8	2,433	0.32%
2024/06/04	43.3	71.89	79.8	72.08	71.90	-36.5	2,482	-1.47%
2024/06/03	35.9	70.76	37.7	71.04	71.00	-1.8	2,526	-0.07%
2024/05/31	12.2	69.14	5.8	68.83	68.30	6.4	2,523	0.26%
2024/05/30	138.7	71.26	116.5	70.77	69.00	22.2	2,585	0.86%	大買/大賣/
2024/05/29	82.7	70.89	76.9	70.94	71.00	5.8	2,636	0.22%
2024/05/28	43.8	70.00	100.3	69.68	69.50	-56.4	2,659	-2.12%
2024/05/27	127.8	71.00	88.5	71.05	70.30	39.3	2,729	1.44%	大買/
2024/05/24	25	67.92	37.7	67.76	67.20	-12.7	2,769	-0.46%
2024/05/23	15.5	66.82	20	66.37	66.10	-4.5	2,986	-0.15%
2024/05/22	21	67.43	33.1	67.74	67.10	-12	3,573	-0.34%
2024/05/21	5	65.80	6.1	66.18	67.00	-1.1	4,230	-0.03%
2024/05/20	8	66.48	6	66.52	65.90	2	4,617	0.04%
2024/05/17	15.4	66.95	25.9	66.80	66.60	-10.5	4,779	-0.22%
2024/05/16	31.5	66.60	8	66.75	66.10	23.5	4,925	0.48%
2024/05/15	14.6	66.79	13.5	66.89	66.90	1.2	5,063	0.02%
2024/05/14	13.9	66.46	17.4	66.42	66.30	-3.5	5,092	-0.07%
2024/05/13	10.1	64.93	20.6	64.90	65.10	-10.5	5,136	-0.20%
2024/05/10	8.1	64.74	9.2	64.87	64.70	-1.1	5,185	-0.02%
2024/05/09	12.9	66.04	35.2	66.08	65.90	-22.2	5,217	-0.43%
2024/05/08	15.7	66.53	9.2	66.47	66.20	6.5	5,274	0.12%
2024/05/07	50.6	66.03	55.2	66.05	66.10	-4.6	5,325	-0.09%
2024/05/06	70.5	69.29	29.4	69.83	68.70	41.1	5,345	0.77%
2024/05/03	131.1	70.70	127.2	70.64	70.50	3.9	5,371	0.07%	大買/大賣/
2024/05/02	9.5	66.90	12.5	67.00	67.40	-2.9	5,462	-0.05%
2024/04/30	17.9	66.88	13.8	66.72	66.70	4.1	5,560	0.07%
2024/04/29	8.7	67.74	13.8	67.70	67.40	-5.1	5,676	-0.09%
2024/04/26	45.5	68.46	27.9	68.53	67.30	17.6	5,933	0.30%
2024/04/25	21.4	68.51	21	68.48	67.30	0.3	6,103	0.01%
2024/04/24	5.5	67.00	10.1	67.00	67.00	-4.6	6,458	-0.07%
2024/04/23	10.3	65.63	23.4	65.62	65.70	-13.1	6,813	-0.19%
2024/04/22	79.6	67.97	28.1	67.26	66.00	51.5	7,686	0.67%
2024/04/19	41.4	68.30	19.2	67.74	67.50	22.3	7,769	0.29%
2024/04/18	91.4	71.01	58.4	71.11	70.70	33	8,157	0.40%
2024/04/17	12	67.57	9.9	68.19	69.20	2.1	8,518	0.02%
2024/04/16	42.1	66.43	33.7	66.66	65.60	8.4	8,738	0.10%
2024/04/15	47.3	68.92	54.2	69.61	68.10	-6.9	9,466	-0.07%
2024/04/12	13.3	68.82	12.6	68.95	68.60	0.7	9,583	0.01%
2024/04/11	29.9	68.91	17.6	68.92	68.50	12.3	9,596	0.13%
2024/04/10	111.4	71.55	111.1	71.16	70.40	0.4	9,570	0.00%	大買/大賣/
2024/04/09	102.4	68.77	98.1	68.86	69.00	4.3	9,482	0.05%	大買/
2024/04/08	53.7	72.66	81.9	72.78	72.10	-28.2	9,406	-0.30%
2024/04/03	55.2	70.46	26.6	70.77	70.20	28.6	9,345	0.31%
2024/04/02	48.4	72.20	55.2	72.20	71.90	-6.8	9,329	-0.07%
2024/04/01	62	71.39	46.6	71.38	71.30	15.4	9,299	0.17%
2024/03/29	301.9	74.10	209.1	72.97	71.60	92.8	9,278	1.00%	大買/大賣/
2024/03/28	100.4	71.34	115.1	71.59	72.70	-14.7	9,147	-0.16%	大賣/
2024/03/27	89.2	69.64	97.6	69.87	71.00	-8.4	9,094	-0.09%
2024/03/26	63.8	68.48	23.1	67.84	67.20	40.8	9,043	0.45%
2024/03/25	56.2	69.26	70.3	69.16	69.30	-14.1	9,019	-0.16%
2024/03/22	27.5	67.20	32.5	67.36	68.10	-5	9,008	-0.06%
2024/03/21	43.3	67.85	39.9	67.67	67.00	3.4	8,999	0.04%
2024/03/20	48.2	68.82	41.1	68.66	68.00	7.1	9,012	0.08%
2024/03/19	67.6	69.17	81.4	69.62	69.00	-13.7	9,207	-0.15%
2024/03/18	84.4	69.33	99.1	69.33	69.90	-14.7	9,252	-0.16%
2024/03/15	161.9	68.28	106.2	68.51	67.50	55.7	9,267	0.60%	大買/大賣/
2024/03/14	40.4	67.03	31.8	67.21	66.50	8.6	9,215	0.09%
2024/03/13	83.3	68.76	75	68.15	67.50	8.3	9,280	0.09%
2024/03/12	65.2	67.53	84.1	67.35	68.20	-18.9	9,223	-0.20%
2024/03/11	114.4	65.96	84.7	65.86	65.60	29.7	9,245	0.32%	大買/
2024/03/08	169.2	66.90	92.4	66.01	65.10	76.9	9,253	0.83%	大買/
2024/03/07	105.5	69.54	107.8	69.52	68.70	-2.3	9,233	-0.02%	大買/大賣/
2024/03/06	51.5	72.44	71.5	72.44	72.80	-19.9	9,246	-0.22%
2024/03/05	164.6	72.41	148.4	72.59	72.80	16.2	9,421	0.17%	大買/大賣/
2024/03/04	261	74.45	224.3	74.46	73.20	36.7	9,449	0.39%	大買/大賣/
2024/03/01	154.4	74.55	135.6	74.19	73.40	18.8	9,396	0.20%	大買/大賣/
2024/02/29	219	74.50	214.3	74.82	75.00	4.7	9,359	0.05%	大買/大賣/
2024/02/27	203.5	74.80	229.4	75.36	73.30	-25.8	9,436	-0.27%	大買/大賣/
2024/02/26	394.3	78.16	333.3	77.85	76.40	61.1	9,330	0.65%	大買/大賣/
2024/02/23	820.6	81.25	718.1	80.53	77.00	102.5	9,123	1.12%	大買/大賣/鉅額交易
2024/02/22	681.2	75.86	673.8	77.11	80.30	7.4	8,563	0.09%	大買/大賣/
2024/02/21	432.7	69.84	551.7	70.46	73.00	-119	7,935	-1.50%	大買/大賣/鉅額交易
2024/02/20	218.1	65.31	192.1	65.22	66.40	26	7,587	0.34%	大買/大賣/
2024/02/19	178.6	64.07	108.2	64.02	64.00	70.4	7,519	0.94%	大買/大賣/
2024/02/16	59.2	61.85	77.1	62.17	63.10	-17.9	7,467	-0.24%
2024/02/15	25.2	57.29	35.5	57.04	57.40	-10.3	7,379	-0.14%
2024/02/05	51.7	57.35	35	57.69	57.10	16.7	7,407	0.23%
2024/02/02	41.6	58.83	38.2	59.01	58.80	3.4	7,414	0.05%
2024/02/01	33	59.05	35.1	59.15	58.50	-2.1	7,450	-0.03%
2024/01/31	68.3	59.71	57	59.76	59.50	11.3	7,478	0.15%
2024/01/30	48.5	59.94	61.8	60.16	59.10	-13.3	7,563	-0.18%
2024/01/29	89.4	61.33	62.2	61.36	61.00	27.2	7,801	0.35%
2024/01/26	61.3	61.16	52.3	61.30	60.50	9	8,210	0.11%
2024/01/25	138.7	63.66	150.5	63.17	61.90	-11.8	8,513	-0.14%	大買/大賣/
2024/01/24	107.5	67.43	75.6	67.56	66.50	31.9	8,514	0.37%	大買/
2024/01/23	114.4	67.60	140.6	67.71	67.20	-26.2	9,154	-0.29%	大買/大賣/
2024/01/22	335.8	69.19	333	69.47	67.50	2.8	9,326	0.03%	大買/大賣/
2024/01/19	158.6	67.33	183.7	67.37	67.50	-25.1	9,124	-0.27%	大買/大賣/
2024/01/18	530	67.80	559.5	67.88	67.40	-29.5	9,163	-0.32%	大買/大賣/
2024/01/17	514.7	68.70	523.5	68.30	66.60	-8.7	9,059	-0.10%	大買/大賣/
2024/01/16	1,404.9	69.58	1,335.1	69.68	69.30	69.7	9,172	0.76%	大買/大賣/
2024/01/15	59	64.58	110.6	67.76	68.00	-51.6	8,488	-0.61%	大賣/
2024/01/12	488.6	60.74	518.8	60.90	61.90	-30.2	8,429	-0.36%	大買/大賣/
2024/01/11	507.3	59.25	489	59.39	59.00	18.3	8,034	0.23%	大買/大賣/
2024/01/10	204.1	57.72	207.1	57.86	57.70	-3	7,625	-0.04%	大買/大賣/
2024/01/09	1,084.8	58.92	1,109.6	58.65	58.50	-24.8	7,398	-0.34%	大買/大賣/
2024/01/08	94.1	57.16	95.7	57.11	57.20	-1.6	6,694	-0.02%
2024/01/05	0	0.00	7.7	52.00	52.00	-7.7	6,558	-0.12%
2024/01/04	2.2	48.19	1	47.55	47.30	1.2	6,555	0.02%
2024/01/03	4.3	48.68	5.8	48.24	48.15	-1.5	6,659	-0.02%
2024/01/02	2.4	49.33	4	49.35	48.90	-1.6	6,811	-0.02%
2023/12/29	2.3	48.49	13.5	48.38	49.10	-11.1	6,875	-0.16%
2023/12/28	8.4	48.50	9.6	48.58	48.35	-1.2	6,896	-0.02%
2023/12/27	1.7	48.96	0	48.85	48.70	1.7	6,912	0.02%
2023/12/26	1.4	48.92	3.2	49.15	48.90	-1.8	6,944	-0.03%
2023/12/25	8.6	48.97	4	48.96	48.65	4.6	7,038	0.06%
2023/12/22	13.3	49.54	13	50.02	49.10	0.3	7,064	0.00%
2023/12/21	4.3	50.32	8.1	50.31	50.00	-3.8	7,119	-0.05%
2023/12/20	2	51.20	11	50.86	51.10	-9	7,262	-0.12%
2023/12/19	7.3	50.18	13.5	50.24	50.70	-6.2	7,355	-0.08%
2023/12/18	23.2	51.28	25.6	51.26	50.90	-2.4	7,362	-0.03%
2023/12/15	44.8	51.17	43.1	50.53	50.50	1.7	7,388	0.02%
2023/12/14	362.7	54.22	276.8	53.37	52.00	85.9	7,455	1.15%	大買/大賣/
2023/12/13	49.6	51.60	89.2	52.41	53.20	-39.6	7,289	-0.54%
2023/12/12	41.5	49.75	30.9	50.03	48.40	10.6	7,310	0.15%
2023/12/11	34.9	55.79	57.4	55.94	52.50	-22.5	7,252	-0.31%
2023/11/29	59.5	47.60	82.1	48.12	46.85	-22.6	7,228	-0.31%
2023/11/28	27	46.79	42	46.88	46.70	-15	7,160	-0.21%
2023/11/27	60.1	47.59	64	48.05	46.40	-4	7,146	-0.06%
2023/11/24	101	46.99	110	46.88	46.95	-9	7,093	-0.13%	大買/大賣/
2023/11/22	158.3	48.32	148.1	48.46	47.50	10.1	7,035	0.14%	大買/大賣/
2023/11/21	199	48.79	188.5	48.86	47.80	10.5	6,948	0.15%	大買/大賣/
2023/11/20	142.4	48.31	168.1	48.40	47.55	-25.7	6,772	-0.38%	大買/大賣/
2023/11/17	37.9	46.67	90.8	46.81	47.20	-52.9	6,734	-0.79%
2023/11/16	45.1	46.60	30.5	46.40	46.20	14.6	6,747	0.22%
2023/11/15	181	47.17	212.4	47.17	46.80	-31.3	6,822	-0.46%	大買/大賣/
2023/11/14	32	44.88	39.1	45.02	45.15	-7.1	6,668	-0.11%
2023/11/13	46.3	44.65	51	44.51	44.60	-4.7	6,665	-0.07%
2023/11/10	39.3	44.01	50.1	44.03	43.55	-10.8	6,640	-0.16%
2023/11/09	122.2	44.32	66.4	44.73	44.20	55.8	6,626	0.84%	大買/
2023/11/08	76.2	45.62	69.1	45.78	44.90	7.1	6,608	0.11%
2023/11/07	134	45.39	166.8	45.42	45.35	-32.8	6,599	-0.50%	大買/大賣/
2023/11/06	152.5	46.43	141.3	46.60	46.50	11.2	6,546	0.17%	大買/大賣/
2023/11/03	118.2	45.68	118.6	45.47	44.80	-0.4	6,501	-0.01%	大買/大賣/
2023/11/02	65.1	45.20	77.3	45.04	44.80	-12.2	6,556	-0.19%
2023/11/01	104.3	44.31	126.4	44.20	44.10	-22.1	6,551	-0.34%	大買/大賣/
2023/10/31	88.5	45.93	74.8	45.50	44.10	13.7	6,556	0.21%
2023/10/30	125.6	46.87	127.1	46.77	46.60	-1.4	6,602	-0.02%	大買/大賣/
2023/10/27	197.2	47.66	165.4	47.46	47.20	31.9	6,894	0.46%	大買/大賣/
2023/10/26	420.7	49.06	391.5	48.98	47.60	29.2	6,975	0.42%	大買/大賣/
2023/10/25	772.6	49.81	678.4	49.43	48.50	94.3	6,718	1.40%	大買/大賣/
2023/10/24	506.2	48.46	605.4	48.87	50.60	-99.2	6,311	-1.57%	大買/大賣/
2023/10/23	337.1	47.08	265	47.04	46.00	72	6,006	1.20%	大買/大賣/
2023/10/20	1,167.4	48.28	1,186.7	48.17	46.95	-19.3	5,896	-0.33%	大買/大賣/
2023/10/19	224.4	46.48	313	46.91	48.05	-88.6	5,270	-1.68%	大買/大賣/
2023/10/18	51.6	43.87	66.2	43.96	43.70	-14.7	5,060	-0.29%
2023/10/17	204.6	46.66	219.7	46.12	45.30	-15.1	5,080	-0.30%	大買/大賣/
2023/10/16	385.2	47.91	404.1	47.77	47.25	-18.9	4,968	-0.38%	大買/大賣/
2023/10/13	607.7	46.83	513.5	46.87	47.00	94.3	4,932	1.91%	大買/大賣/
2023/10/12	118.1	44.77	185.2	45.06	45.95	-67.1	4,754	-1.41%	大買/大賣/
2023/10/11	32.2	43.21	25.5	42.83	41.80	6.7	4,808	0.14%
2023/10/06	8	42.97	15	42.95	42.40	-7	5,166	-0.14%
2023/10/05	18.2	42.61	25.6	42.80	42.40	-7.4	5,520	-0.13%
2023/10/04	35.9	41.47	10.6	41.56	41.70	25.2	6,420	0.39%
2023/10/03	25	43.00	27.4	43.22	42.20	-2.4	7,380	-0.03%
2023/10/02	30.2	42.43	46.2	42.68	42.20	-16	8,141	-0.20%
2023/09/28	58.6	42.53	26	42.77	42.15	32.6	8,291	0.39%
2023/09/27	134.4	43.74	106	43.51	42.60	28.4	8,504	0.33%	大買/大賣/
2023/09/26	168.3	44.30	258.2	44.26	44.25	-89.8	9,144	-0.98%	大買/大賣/
2023/09/25	48.3	43.22	65.3	43.39	43.50	-17	9,347	-0.18%
2023/09/22	10.1	41.28	24.5	41.28	41.55	-14.4	9,645	-0.15%
2023/09/21	43.3	40.65	34.2	40.81	40.55	9.2	10,034	0.09%
2023/09/20	42.3	42.09	51	42.07	41.60	-8.7	10,245	-0.08%
2023/09/19	50.3	43.64	68	43.93	42.85	-17.7	10,336	-0.17%
2023/09/18	32	43.30	35.3	43.10	42.80	-3.2	10,341	-0.03%
2023/09/15	118.3	42.88	60.5	42.89	43.00	57.9	10,418	0.56%	大買/
2023/09/14	139.6	43.55	221.6	43.57	43.95	-82.1	10,653	-0.77%	大買/大賣/
2023/09/13	79.2	42.01	104.4	42.09	42.20	-25.2	10,630	-0.24%	大賣/
2023/09/12	23.2	40.46	5.1	41.12	40.05	18.1	10,639	0.17%
2023/09/11	60.1	41.55	23.1	41.54	40.85	37.1	10,794	0.34%
2023/09/08	60.2	41.69	101	41.81	42.35	-40.8	10,913	-0.37%	大賣/
2023/09/07	105.5	41.01	53	40.93	40.60	52.4	10,887	0.48%	大買/
2023/09/06	83.4	42.11	117.4	42.38	42.70	-33.9	11,016	-0.31%	大賣/
2023/09/05	7.1	40.46	8.3	40.25	40.05	-1.2	11,109	-0.01%
2023/09/04	50.8	40.00	39	40.12	39.75	11.8	11,300	0.10%
2023/09/01	12.6	40.73	16.2	40.93	40.30	-3.6	11,536	-0.03%
2023/08/31	14	40.46	4	40.54	40.55	10	11,784	0.08%
2023/08/30	8	40.53	10.1	40.63	40.35	-2.1	12,333	-0.02%
2023/08/29	13.1	40.70	17.4	40.60	40.15	-4.2	12,476	-0.03%
2023/08/28	5.3	40.89	43	40.67	40.80	-37.7	12,691	-0.30%
2023/08/25	40.1	42.72	11.8	42.93	42.55	28.3	13,101	0.22%
2023/08/24	16.1	42.88	12.1	43.21	42.50	4	13,664	0.03%
2023/08/23	68.1	44.50	67.5	43.90	43.25	0.6	14,050	0.00%
2023/08/22	90.1	44.15	86.8	44.14	43.95	3.4	14,574	0.02%
2023/08/21	159.1	44.04	189.1	43.73	43.80	-30	14,705	-0.20%	大買/大賣/
2023/08/18	28.2	41.53	28.6	41.33	41.10	-0.4	14,743	0.00%
2023/08/17	37	40.52	30.5	40.83	41.50	6.5	15,045	0.04%
2023/08/16	18.1	39.61	45.6	39.70	40.35	-27.5	15,583	-0.18%
2023/08/15	15.3	40.02	22	40.10	40.10	-6.7	16,079	-0.04%
2023/08/14	33.5	39.26	41.1	39.38	39.10	-7.5	16,205	-0.05%
2023/08/11	30.3	40.63	37	40.65	40.00	-6.7	16,201	-0.04%
2023/08/10	34.1	40.44	49.5	40.52	40.65	-15.4	16,208	-0.09%
2023/08/09	94.5	41.59	199	41.45	41.60	-104.5	16,224	-0.64%	大賣/鉅額交易
2023/08/08	138.9	43.30	88	43.04	42.20	50.9	16,216	0.31%	大買/
2023/08/07	71.1	45.28	75	45.59	45.80	-3.9	16,131	-0.02%
2023/08/04	96.2	44.38	138.4	44.00	45.20	-42.2	16,157	-0.26%	大賣/
2023/08/02	248.3	46.49	227.4	45.10	44.10	21	16,175	0.13%	大買/大賣/
2023/08/01	657.5	48.67	726.2	48.77	47.60	-68.7	16,130	-0.43%	大買/大賣/
2023/07/31	289	46.92	190.7	46.69	47.65	98.2	15,817	0.62%	大買/大賣/
2023/07/28	35.2	43.65	27.4	43.73	43.70	7.8	15,652	0.05%
2023/07/27	46.4	44.39	40.3	44.40	44.65	6.1	15,659	0.04%
2023/07/26	55.8	44.11	57.6	43.95	43.60	-1.7	15,669	-0.01%
2023/07/25	86.8	45.49	95.1	45.49	45.10	-8.3	15,752	-0.05%
2023/07/24	130.7	45.60	167	45.48	45.20	-36.2	15,721	-0.23%	大買/大賣/
2023/07/21	135.7	46.20	138.1	46.41	46.00	-2.3	15,644	-0.01%	大買/大賣/
2023/07/20	130.3	48.02	152	47.90	47.70	-21.7	15,640	-0.14%	大買/大賣/
2023/07/19	139.6	48.31	141.4	48.02	47.60	-1.8	15,599	-0.01%	大買/大賣/
2023/07/18	353.5	50.61	236.1	49.91	48.50	117.3	15,586	0.75%	大買/大賣/鉅額交易
2023/07/17	401.7	52.11	395.6	52.36	51.00	6.1	15,457	0.04%	大買/大賣/
2023/07/14	312.5	51.31	318.4	51.34	51.10	-5.9	15,248	-0.04%	大買/大賣/
2023/07/13	428.1	52.18	542.8	52.29	51.20	-114.8	15,427	-0.74%	大買/大賣/鉅額交易
2023/07/12	609.1	51.96	525	51.69	51.10	84.1	15,295	0.55%	大買/大賣/
2023/07/11	1,242.9	54.16	1,085.6	53.38	51.30	157.3	15,048	1.05%	大買/大賣/鉅額交易
2023/07/10	1,288.3	51.96	1,397.1	52.42	54.10	-108.8	14,255	-0.76%	大買/大賣/鉅額交易
2023/07/07	962.4	48.52	862.1	48.63	49.25	100.3	13,418	0.75%	大買/大賣/
2023/07/06	234	45.00	164.2	44.97	45.00	69.8	12,783	0.55%	大買/大賣/
2023/07/05	390.2	47.05	398.1	46.57	45.40	-7.9	13,043	-0.06%	大買/大賣/
2023/07/04	1,061.1	50.40	899.3	49.69	48.20	161.8	13,225	1.22%	大買/大賣/鉅額交易
2023/07/03	386	47.08	551.6	48.42	50.00	-165.6	12,766	-1.30%	大買/大賣/鉅額交易
2023/06/30	517.9	45.11	588.9	44.99	45.50	-71.1	12,464	-0.57%	大買/大賣/
2023/06/29	563.4	43.76	589	44.04	43.00	-25.6	12,182	-0.21%	大買/大賣/
2023/06/28	294.1	41.99	344.5	42.01	41.60	-50.4	12,029	-0.42%	大買/大賣/
2023/06/27	211.7	40.83	167.8	40.41	39.75	43.9	12,254	0.36%	大買/大賣/
2023/06/26	201.9	42.87	63.5	42.62	42.25	138.4	12,254	1.13%	大買/鉅額交易
2023/06/21	90.3	45.05	97.2	45.04	44.90	-6.9	12,301	-0.06%
2023/06/20	375.4	45.51	375.6	45.51	44.95	-0.2	12,249	0.00%	大買/大賣/
2023/06/19	264.2	44.78	272	44.58	44.20	-7.8	11,953	-0.07%	大買/大賣/
2023/06/16	113.1	44.03	112	44.31	43.60	1.1	11,829	0.01%	大買/大賣/
2023/06/15	96	44.21	159.1	44.31	44.10	-63.1	11,728	-0.54%	大賣/
2023/06/14	152.2	43.99	126.3	44.11	42.80	25.9	11,558	0.22%	大買/大賣/
2023/06/13	32.3	42.84	87.1	42.77	43.00	-54.8	11,406	-0.48%
2023/06/12	251.7	43.07	178.9	42.26	41.95	72.8	11,336	0.64%	大買/大賣/
2023/06/09	221.4	45.48	230.1	45.43	45.00	-8.8	11,153	-0.08%	大買/大賣/
2023/06/08	200.3	44.67	195.1	44.68	44.30	5.2	10,955	0.05%	大買/大賣/
2023/06/07	297.6	44.53	278.2	44.52	44.50	19.4	10,763	0.18%	大買/大賣/
2023/06/06	395.4	44.55	303.1	44.06	43.45	92.3	10,521	0.88%	大買/大賣/
2023/06/05	626.7	45.62	597.3	46.14	44.95	29.3	10,263	0.29%	大買/大賣/
2023/06/02	222	43.84	165	43.40	43.25	57	9,719	0.59%	大買/大賣/
2023/06/01	257.7	43.51	411	43.54	43.35	-153.4	9,563	-1.60%	大買/大賣/鉅額交易
2023/05/31	764.1	44.06	563.7	43.90	42.60	200.4	9,336	2.15%	大買/大賣/鉅額交易
2023/05/30	807.2	43.84	800.3	43.78	43.55	6.9	8,900	0.08%	大買/大賣/
2023/05/29	593.2	43.18	674.6	43.94	44.65	-81.4	8,311	-0.98%	大買/大賣/
2023/05/26	640.1	38.93	724.5	39.33	40.60	-84.5	7,892	-1.07%	大買/大賣/
2023/05/25	133.1	36.74	112.7	36.85	36.95	20.4	7,304	0.28%	大買/大賣/
2023/05/24	127.1	36.38	149	36.42	36.35	-21.9	7,109	-0.31%	大買/大賣/
2023/05/23	402.2	37.61	404.5	37.47	37.35	-2.3	6,978	-0.03%	大買/大賣/
2023/05/22	859.4	36.97	826.7	36.99	37.00	32.7	6,692	0.49%	大買/大賣/
2023/05/19	342.4	35.46	457.4	35.42	35.95	-115	6,129	-1.88%	大買/大賣/鉅額交易
2023/05/18	154	31.77	174.7	32.12	32.80	-20.7	5,622	-0.37%	大買/大賣/
2023/05/17	15	30.02	16.4	30.16	30.00	-1.3	5,498	-0.02%
2023/05/16	38	30.00	30.5	30.06	30.00	7.6	5,470	0.14%
2023/05/15	44.1	29.96	42.3	29.86	29.55	1.8	5,425	0.03%
2023/05/12	69	28.87	84.3	29.03	29.45	-15.2	5,366	-0.28%
2023/05/11	28.1	27.81	58	27.68	27.80	-29.9	5,315	-0.56%
2023/05/10	30	27.70	70.5	27.70	28.40	-40.5	5,295	-0.76%
2023/05/09	89.2	29.03	28.7	29.04	29.00	60.5	5,207	1.16%
2023/05/08	99	32.28	81.3	32.13	32.20	17.7	5,120	0.35%
2023/05/05	50.1	31.61	45.1	31.67	31.20	5	5,027	0.10%
2023/05/04	68.3	31.54	68.2	31.87	31.90	0.1	4,982	0.00%
2023/05/03	60	31.30	146	30.86	31.00	-86	4,916	-1.75%	大賣/
2023/05/02	166.3	32.51	69	32.37	32.00	97.3	4,863	2.00%	大買/
2023/04/28	127.5	32.03	154.4	31.94	32.70	-26.9	4,784	-0.56%	大買/大賣/
2023/04/27	39.1	30.04	48	30.21	30.00	-8.9	4,626	-0.19%
2023/04/26	44.6	30.48	32.3	30.34	30.20	12.3	4,587	0.27%
2023/04/25	52.1	31.35	45.1	31.62	30.50	7	4,549	0.15%
2023/04/24	48.1	31.62	56.1	31.68	31.70	-8	4,466	-0.18%
2023/04/21	142.3	31.72	137	31.09	30.85	5.3	4,420	0.12%	大買/大賣/
2023/04/20	110.2	33.08	71	32.87	32.45	39.2	4,323	0.91%	大買/
2023/04/19	136.1	34.51	105.1	34.43	34.05	31	4,215	0.74%	大買/大賣/
2023/04/18	559.2	36.66	320.6	36.04	34.80	238.6	4,127	5.78%	大買/大賣/鉅額交易
2023/04/17	149	34.77	169.7	35.29	36.30	-20.6	3,699	-0.56%	大買/大賣/
2023/04/14	133.3	33.39	105.1	33.10	33.00	28.2	3,440	0.82%	大買/大賣/
2023/04/13	159.2	34.06	145	34.11	34.15	14.2	3,308	0.43%	大買/大賣/
2023/04/12	198.3	34.10	200.1	34.11	34.10	-1.8	3,179	-0.06%	大買/大賣/
2023/04/11	226.1	34.08	216.1	34.12	33.90	10	3,037	0.33%	大買/大賣/
2023/04/10	560.6	33.71	608.4	33.85	33.80	-47.8	2,859	-1.67%	大買/大賣/
2023/04/07	664.1	30.98	610.4	31.00	31.50	53.7	2,430	2.21%	大買/大賣/
2023/04/06	96.7	29.89	122	29.90	30.45	-25.3	2,014	-1.26%	大賣/
2023/03/31	23	26.84	52	27.21	27.70	-29	1,729	-1.68%
2023/03/30	129.1	27.29	103	27.12	27.30	26.1	1,676	1.56%	大買/大賣/
2023/03/29	372.1	28.08	353.5	28.06	27.90	18.5	1,598	1.16%	大買/大賣/
2023/03/28	793.3	28.35	763	28.36	28.20	30.2	1,355	2.23%	大買/大賣/
2023/03/27	37	26.93	121.4	27.59	28.25	-84.4	903	-9.34%	大賣/
2023/03/24	117	25.89	123.3	25.94	25.70	-6.3	788	-0.80%	大買/大賣/
2023/03/23	46.1	24.64	56.1	24.65	24.55	-10	646	-1.55%
2023/03/22	5	23.27	28.4	23.48	23.30	-23.4	601	-3.89%
2023/03/21	2	23.38	2.1	23.32	23.25	-0.1	598	-0.02%
2023/03/20	3	22.93	19.5	22.91	23.15	-16.5	605	-2.73%
2023/03/17	6	22.17	14	22.15	22.40	-8	623	-1.28%
2023/03/16	6.1	21.67	16	21.68	21.40	-9.9	695	-1.42%
2023/03/15	1	22.60	2	22.50	22.40	-1	736	-0.14%
2023/03/14	15	22.58	7	22.56	22.45	8	762	1.05%
2023/03/13	9	22.66	12	22.50	22.80	-3	790	-0.38%
2023/03/10	19	23.10	7	23.06	22.75	12	840	1.43%
2023/03/09	21	22.96	2.1	22.87	22.85	19	900	2.11%
2023/03/08	17	23.33	18.1	23.41	23.25	-1.1	1,193	-0.09%
2023/03/07	7.1	23.07	3	23.12	23.05	4.1	1,466	0.28%
2023/03/06	1	22.60	5	22.66	22.50	-4	1,487	-0.27%
2023/03/03	4	22.39	1.2	22.42	22.40	2.8	1,498	0.19%
2023/03/02	6	22.13	11.3	22.28	22.20	-5.2	1,509	-0.35%
2023/03/01	4.1	21.74	4	21.75	22.00	0	1,527	0.00%
2023/02/24	4	21.49	2	21.43	21.35	2	1,560	0.13%
2023/02/23	2	21.68	6	21.83	21.65	-4	1,642	-0.24%
2023/02/22	7	21.54	6	21.72	21.70	1	1,699	0.06%
2023/02/21	7	22.26	41	21.96	21.95	-34	1,733	-1.96%
2023/02/20	29	22.11	26.6	22.10	22.45	2.4	1,726	0.14%
2023/02/17	4	21.07	6	21.15	21.20	-2	1,695	-0.12%
2023/02/16	3	21.00	4	21.00	21.00	-1	1,709	-0.06%
2023/02/15	37	21.14	15	21.22	20.80	22	1,723	1.28%
2023/02/14	0	20.70	0	0.00	20.65	0	1,710	0.00%
2023/02/13	0	0.00	5	20.54	20.60	-5	1,744	-0.29%
2023/02/10	5	20.48	2	20.73	20.40	3	1,755	0.17%
2023/02/09	2	20.53	6	20.64	20.55	-4	1,766	-0.23%
2023/02/08	14.1	20.49	4	20.53	20.50	10.1	1,782	0.57%
2023/02/07	2	20.65	6	20.78	20.90	-4	1,771	-0.23%
2023/02/06	3	20.50	8	20.61	20.65	-5	1,772	-0.28%
2023/02/03	7	20.49	0	0.00	20.50	7	1,776	0.39%
2023/02/02	5	20.59	10	20.64	20.70	-5	1,783	-0.28%
2023/02/01	0	0.00	13	20.25	20.25	-13	1,790	-0.73%
2023/01/30	1	20.20	14	20.11	20.15	-13	1,800	-0.72%
2023/01/16	1	19.50	0	0.00	19.60	1	1,821	0.06%
2023/01/13	4.1	19.92	0	0.00	19.80	4.1	1,836	0.22%
2023/01/12	1	20.00	1	20.00	20.00	0	1,847	0.00%
2023/01/11	0	0.00	1	20.00	20.15	-1	1,865	-0.05%
2023/01/10	12	20.27	6	20.10	20.10	6	1,887	0.32%
2023/01/09	0	0.00	4	20.79	20.75	-4	1,905	-0.21%
2023/01/06	13	20.73	2	20.83	20.70	11	1,941	0.57%
2023/01/05	0	0.00	8	20.88	20.80	-8	1,995	-0.40%
2023/01/04	4	20.87	4	20.90	21.00	0	2,038	0.00%
2023/01/03	6	20.37	1	20.50	20.45	5	2,095	0.24%
2022/12/30	3	20.80	0	0.00	20.55	3	2,191	0.14%
2022/12/29	0	20.90	5.1	20.40	20.55	-5.1	2,336	-0.22%
2022/12/28	0	21.03	2	20.20	20.20	-2	2,574	-0.08%
2022/12/27	0	22.00	1	20.45	20.45	-1	2,957	-0.03%
2022/12/26	0	0.00	2	20.60	20.25	-2	3,490	-0.06%
2022/12/23	7	20.40	17	20.51	20.60	-10	3,706	-0.27%
2022/12/22	1	20.10	0	20.10	20.10	1	3,756	0.03%
2022/12/21	0	0.00	2	20.08	20.00	-2	3,809	-0.05%
2022/12/20	5	20.43	10	20.08	19.90	-5	3,852	-0.13%
2022/12/19	2	20.75	7	20.87	20.75	-5	3,840	-0.13%
2022/12/16	15	21.08	47	20.91	21.05	-32	3,850	-0.83%
2022/12/15	4	21.36	4	21.45	21.50	0	3,847	0.00%
2022/12/14	4	21.60	19	21.61	21.60	-15	3,858	-0.39%
2022/12/13	7	21.21	8	21.29	21.20	-1	3,882	-0.03%
2022/12/12	9	21.37	43	21.29	21.25	-34	3,937	-0.86%
2022/12/09	17	21.51	21	21.45	21.20	-4	4,044	-0.10%
2022/12/08	45	21.10	47	21.06	21.60	-2	4,044	-0.05%
2022/12/07	37.2	22.33	13.1	22.44	22.15	24.1	3,967	0.61%
2022/12/06	40	24.47	49	24.67	24.60	-9	3,914	-0.23%
2022/12/05	42	24.59	50	24.64	24.50	-8	3,886	-0.21%
2022/12/02	60	24.79	59	25.03	24.60	1	3,853	0.03%
2022/12/01	56.2	24.89	35	24.92	24.80	21.2	3,803	0.56%
2022/11/30	472.5	25.93	437.5	25.69	25.15	35.1	3,733	0.94%	大買/大賣/
2022/11/29	412.7	25.33	403.5	25.60	25.60	9.2	3,432	0.27%	大買/大賣/
2022/11/28	40	23.54	26.3	23.41	23.95	13.7	3,147	0.44%
2022/11/25	5	22.84	13	22.58	22.35	-8	3,128	-0.26%
2022/11/24	8	23.08	10.7	23.26	23.25	-2.7	3,111	-0.09%
2022/11/23	15.2	23.15	33.4	23.04	22.85	-18.2	3,092	-0.59%
2022/11/22	57.1	23.52	16	23.22	23.35	41.1	3,072	1.34%
2022/11/21	67.3	23.80	38	23.81	23.95	29.3	3,031	0.97%
2022/11/18	36	22.74	22	22.77	22.80	14	2,946	0.48%
2022/11/17	65	22.20	34.3	22.22	22.35	30.7	2,885	1.06%
2022/11/16	3	20.85	0	0.00	20.90	3	2,843	0.11%
2022/11/15	4	20.39	6	20.52	20.70	-2	2,840	-0.07%
2022/11/14	5	20.62	3	20.80	20.85	2	2,842	0.07%
2022/11/11	18	21.07	18	21.88	20.60	0	2,866	0.00%
2022/11/10	13	21.27	28	21.22	21.10	-15	2,847	-0.53%
2022/11/09	36	22.21	30	22.10	21.80	6	2,839	0.21%
2022/11/08	6	22.23	2	22.25	22.00	4	2,808	0.14%
2022/11/07	29	22.21	7	21.99	21.75	22	2,804	0.78%
2022/11/04	7	21.95	2	22.23	22.10	5	2,794	0.18%
2022/11/03	6	21.26	1	21.20	21.20	5	2,789	0.18%
2022/11/02	0	0.00	4	21.18	21.15	-4	2,795	-0.14%
2022/11/01	4	20.86	3	20.83	20.85	1	2,822	0.04%
2022/10/31	0	0.00	4	20.59	20.55	-4	2,827	-0.14%
2022/10/28	4	20.26	16	19.77	19.70	-12	2,825	-0.42%
2022/10/27	0	0.00	8	20.70	20.75	-8	2,825	-0.28%
2022/10/26	6	20.73	5	20.40	20.10	1	2,836	0.04%
2022/10/25	13	21.02	20	20.63	20.70	-7	2,859	-0.24%
2022/10/24	21	21.39	20	21.42	21.35	1	2,851	0.04%
2022/10/21	16	21.33	21	20.93	20.65	-5	2,837	-0.18%
2022/10/20	8	21.36	25	21.22	21.65	-17	2,821	-0.60%
2022/10/19	27	22.43	11	21.95	21.65	16	2,807	0.57%
2022/10/18	22	22.16	22	22.12	22.30	0	2,789	0.00%
2022/10/17	25	21.43	11	21.28	21.70	14	2,767	0.51%
2022/10/14	37	22.06	23	22.20	21.70	14	2,734	0.51%
2022/10/13	36	22.06	136	21.75	21.05	-100	2,698	-3.71%	大賣/
2022/10/12	39	23.05	28	23.20	22.80	11	2,644	0.42%
2022/10/11	106	23.73	49	23.60	23.45	57	2,598	2.19%	大買/
2022/10/07	88.3	25.36	70.1	25.31	24.80	18.2	2,530	0.72%
2022/10/06	169.1	26.11	182.2	26.30	26.00	-13.2	2,434	-0.54%	大買/大賣/
2022/10/05	210	26.78	244	26.62	26.05	-34	2,307	-1.47%	大買/大賣/
2022/10/04	543.2	26.27	548.5	26.41	26.45	-5.3	2,069	-0.26%	大買/大賣/
2022/10/03	675	25.55	596.2	25.62	26.20	78.8	1,689	4.66%	大買/大賣/
2022/09/30	205	23.20	210	23.19	24.60	-5	1,177	-0.42%	大買/大賣/
2022/09/29	24	22.28	26	22.25	22.40	-2	959	-0.21%
2022/09/28	35	21.51	25	21.66	20.40	10	900	1.11%
2022/09/27	49	22.06	37	21.84	20.80	12	848	1.41%
2022/09/26	4	21.55	13	21.17	21.25	-9	797	-1.13%
2022/09/23	1	22.60	5	22.08	21.60	-4	790	-0.51%
2022/09/22	9	22.68	8	22.70	22.70	1	774	0.13%
2022/09/21	4	22.69	16	22.55	22.85	-12	763	-1.57%
2022/09/20	33	22.94	35	22.80	22.55	-2	743	-0.27%
2022/09/19	39	22.67	64.2	22.50	23.15	-25.2	705	-3.57%
2022/09/16	146	22.24	124	22.11	22.20	22	641	3.43%	大買/大賣/
2022/09/15	15	21.45	14	21.45	21.45	1	520	0.19%
2022/09/14	2	18.85	1	19.25	19.50	1	492	0.21%
2022/09/13	2	19.93	1	19.75	19.75	1	488	0.20%
2022/09/12	2	19.63	7	19.76	19.90	-5	490	-1.02%
2022/09/08	2	19.50	2	19.78	19.70	0	488	0.00%
2022/09/07	4	19.50	18	19.28	19.10	-14	491	-2.85%
2022/09/06	6	20.74	3	20.78	20.30	3	485	0.62%
2022/09/05	14	21.31	1	21.35	21.25	13	480	2.71%
2022/09/02	10	21.99	5	21.99	21.85	5	475	1.05%
2022/09/01	5	21.78	11.1	21.59	21.80	-6.1	469	-1.30%
2022/08/31	1	21.50	1	21.40	21.30	0	448	0.00%
2022/08/30	0	21.35	1.2	21.15	21.40	-1.2	448	-0.28%
2022/08/29	2	20.80	3	20.82	20.85	-1	447	-0.22%
2022/08/26	0	21.55	1	21.60	21.45	-1	441	-0.23%
2022/08/25	0	21.95	0	0.00	21.50	0	438	0.01%
2022/08/24	0	21.35	1	21.70	21.15	-1	437	-0.23%
2022/08/23	1	21.35	0	0.00	21.30	1	437	0.23%
2022/08/22	0	0.00	8	21.19	21.35	-8	435	-1.84%
2022/08/19	3	21.38	21	21.44	21.50	-18	427	-4.21%
2022/08/18	22.1	21.55	11	21.65	21.45	11.1	413	2.69%
2022/08/17	0	20.40	0	0.00	20.35	0	370	0.00%
2022/08/16	0	0.00	3.1	20.40	20.45	-3.1	370	-0.84%
2022/08/15	1	20.25	2	20.22	20.15	-1	365	-0.27%
2022/08/12	0	0.00	8	20.40	20.35	-8	361	-2.21%
2022/08/11	1	20.15	3	20.13	20.05	-2	353	-0.57%
2022/08/10	11	20.26	10.4	20.29	20.45	0.6	349	0.18%
2022/08/09	7	19.96	0	20.35	19.75	7	339	2.05%
2022/08/08	11	20.15	9	20.22	19.95	2	332	0.60%
2022/08/05	11	19.52	5	19.20	19.15	6	299	2.00%
2022/08/04	0	0.00	4	19.21	19.15	-4	291	-1.37%
2022/08/03	8.1	19.36	3	19.90	19.00	5.1	283	1.79%
2022/08/02	20.1	19.56	15	19.62	19.60	5.1	271	1.88%
2022/08/01	4	19.28	2	19.28	19.50	2	256	0.78%
2022/07/29	0.1	18.40	3	18.35	18.15	-2.9	225	-1.29%
2022/07/25	2	17.93	0	0.00	18.05	2	223	0.89%
2022/07/22	0	18.20	0	0.00	17.75	0	223	0.00%
2022/07/19	1	18.00	0	0.00	18.15	1	228	0.44%
2022/07/18	0	0.00	1	18.30	18.15	-1	229	-0.44%
2022/07/15	0	18.05	3	17.68	17.95	-3	235	-1.27%
2022/07/14	0	17.96	0	0.00	17.75	0	238	0.01%
2022/07/13	1	17.80	0	0.00	17.30	1	235	0.42%
2022/07/12	0	16.70	2	16.40	16.35	-2	218	-0.92%
2022/07/11	11	17.57	8	17.32	17.15	3	217	1.38%
2022/07/08	7	18.16	6	17.73	17.60	1	217	0.46%
2022/07/07	0	0.00	2	16.50	16.70	-2	197	-1.01%
2022/07/06	2	16.28	1	16.00	15.95	1	205	0.49%
2022/07/05	0	0.00	1	16.40	16.45	-1	216	-0.46%
2022/07/01	1	16.80	6	16.43	16.05	-5	244	-2.03%
2022/06/30	1	17.70	0	0.00	17.50	1	242	0.41%
2022/06/29	0	18.10	0	0.00	18.10	0	246	0.00%
2022/06/27	2	18.25	0	0.00	18.30	2	268	0.75%
2022/06/24	0	18.50	0	0.00	18.10	0	284	0.00%
2022/06/22	0	18.53	0	0.00	18.10	0	371	0.00%
2022/06/21	0	0.00	0	18.50	18.60	0	372	0.00%
2022/06/20	0	18.45	0	0.00	18.05	0	373	0.00%
2022/06/17	2	18.55	0	0.00	18.60	2	371	0.54%
2022/06/16	0	20.00	1	19.30	18.80	-1	369	-0.27%
2022/06/15	1.1	19.10	0	0.00	19.05	1.1	367	0.29%
2022/06/13	0	0.00	2.1	19.10	19.00	-2.1	366	-0.57%
2022/06/10	0.2	19.75	5	19.61	19.65	-4.8	363	-1.31%
2022/06/09	1	19.80	0	0.00	19.80	1	363	0.28%
2022/06/08	1	19.80	2	19.85	19.80	-1	364	-0.27%
2022/06/07	1	20.05	0	0.00	20.00	1	363	0.28%
2022/06/06	1	20.30	2	20.60	20.50	-1	363	-0.27%
2022/06/02	2	20.70	0	0.00	20.60	2	369	0.54%
2022/06/01	22	20.84	25	20.74	20.85	-3	381	-0.79%
2022/05/31	0	20.25	0	0.00	20.40	0	378	0.00%
2022/05/30	0	20.40	0	0.00	20.35	0	377	0.01%
2022/05/27	0	20.35	0	0.00	20.35	0	377	0.00%
2022/05/26	0.1	20.20	0	0.00	20.05	0.1	378	0.01%
2022/05/25	0	0.00	2.2	20.20	20.30	-2.2	382	-0.58%
2022/05/24	4	20.24	2	20.35	20.30	2	390	0.51%
2022/05/23	7	20.25	7	20.14	20.10	0	389	0.00%
2022/05/20	2	20.00	2	20.25	20.00	0	392	0.00%
2022/05/19	0	0.00	5	19.70	20.35	-5	393	-1.27%
2022/05/18	0	0.00	2	20.15	20.10	-2	395	-0.51%
2022/05/13	0	19.45	6	19.33	19.30	-6	393	-1.52%
2022/05/12	1	18.80	1	19.35	18.80	0	395	0.00%
2022/05/10	0	0.00	3	19.25	19.50	-3	396	-0.76%
2022/05/09	0	0.00	0	19.05	18.95	0	398	0.00%
2022/05/06	0	19.38	0	19.30	19.30	0	398	0.00%
2022/05/05	2	20.18	2	19.80	19.80	0	397	0.00%
2022/05/04	0	0.00	1	19.70	19.50	-1	400	-0.25%
2022/04/28	0	0.00	0	19.45	19.60	0	407	0.00%
2022/04/27	3	19.32	4	19.39	19.55	-1	407	-0.24%
2022/04/26	0.1	20.33	1	20.10	20.15	-0.9	403	-0.22%
2022/04/25	1.3	20.58	2.2	20.38	20.10	-0.9	404	-0.23%
2022/04/22	0	21.36	1.1	21.16	21.35	-1.1	405	-0.27%
2022/04/21	12	21.68	20	21.54	21.65	-8	409	-1.95%
2022/04/20	1	20.41	1	20.50	20.65	0	401	0.00%
2022/04/19	1	20.36	1	20.25	20.20	0	403	0.00%
2022/04/18	0	21.42	1	20.70	20.00	-1	406	-0.24%
2022/04/15	4	21.14	4	20.73	20.65	0	406	0.00%
2022/04/14	1.2	21.63	3	21.62	21.55	-1.8	414	-0.43%
2022/04/13	0	0.00	2	20.55	20.65	-2	415	-0.48%
2022/04/12	5	20.51	1	20.70	20.45	4	419	0.95%
2022/04/11	1	21.20	5	21.41	21.25	-4	413	-0.97%
2022/04/08	3	21.53	21	21.92	21.80	-18	413	-4.35%
2022/04/07	5	22.02	21	22.12	21.20	-16	411	-3.90%
2022/04/06	0	21.20	3	21.00	21.15	-3	388	-0.77%
2022/04/01	3	21.15	1	21.30	21.25	2	389	0.51%
2022/03/31	56	22.01	11	21.85	21.60	45	393	11.45%
2022/03/30	6	21.25	9	21.20	21.20	-3	388	-0.77%
2022/03/29	6	21.70	6	21.80	21.60	0	384	0.00%
2022/03/28	53	21.69	41	21.55	22.00	12	379	3.17%
2022/03/25	43	20.47	34.4	20.77	21.30	8.6	322	2.67%
2022/03/24	1	19.25	0	0.00	19.40	1	308	0.32%
2022/03/23	1.4	19.30	11	19.27	19.20	-9.6	364	-2.63%
2022/03/22	0	21.00	1	19.40	19.45	-1	373	-0.27%
2022/03/21	1	19.60	1	19.40	19.30	0	380	0.00%
2022/03/18	1	19.20	1	19.00	19.00	0	388	0.00%
2022/03/17	0	0.00	1	19.00	19.00	-1	393	-0.25%
2022/03/16	0	0.00	3	18.58	18.60	-3	395	-0.76%
2022/03/15	0	20.60	0	0.00	18.35	0	401	0.00%
2022/03/14	0	19.80	0	0.00	18.85	0	408	0.00%
2022/03/11	5.1	18.71	1	18.65	18.85	4.1	413	0.98%
2022/03/10	1	19.00	1	19.00	19.10	0	416	0.00%
2022/03/09	0	18.75	0	0.00	18.75	0	420	0.00%
2022/03/08	7	18.33	0.1	18.85	18.15	6.9	429	1.60%
2022/03/07	6.2	18.55	1	18.35	18.55	5.2	428	1.22%
2022/03/04	0	20.59	8.4	20.37	20.15	-8.4	421	-1.99%
2022/03/03	0	21.95	0	0.00	20.70	0	432	0.00%
2022/03/02	0	20.60	1.5	20.51	20.75	-1.5	440	-0.34%
2022/03/01	0	21.70	0	0.00	20.60	0	451	0.00%
2022/02/25	2	19.80	0	0.00	19.85	2	461	0.43%
2022/02/24	3.1	19.79	1	20.00	19.75	2.1	470	0.45%
2022/02/23	0	0.00	1	20.70	20.70	-1	474	-0.21%
2022/02/22	0.1	20.80	0	21.90	20.60	0	491	0.01%
2022/02/21	0	21.75	1	21.31	21.35	-1	512	-0.20%
2022/02/18	2	21.15	2	21.17	21.25	0	542	0.00%
2022/02/17	0	0.00	0	20.95	21.10	0	645	0.00%
2022/02/15	0	0.00	0	20.40	20.55	0	791	0.00%
2022/02/14	0	20.95	1	20.35	20.40	-1	900	-0.11%
2022/02/11	3.1	21.10	8	21.06	20.95	-5	920	-0.54%
2022/02/10	5.2	21.19	1	21.11	21.20	4.2	935	0.45%
2022/02/09	5	21.00	2.1	21.00	21.25	3	953	0.31%
2022/02/08	0	0.00	0	20.25	20.45	0	1,039	0.00%
2022/02/07	0	19.80	4	20.10	20.10	-4	1,067	-0.37%
2022/01/26	5.1	19.30	1	19.40	19.30	4.1	1,104	0.37%
2022/01/25	1.2	19.55	0	0.00	19.30	1.2	1,292	0.09%
2022/01/24	0.1	19.60	2	19.55	19.80	-1.9	1,329	-0.15%
2022/01/21	2	19.90	0	0.00	19.80	2	1,350	0.15%
2022/01/20	6.1	20.28	0	0.00	20.45	6.1	1,394	0.43%
2022/01/19	2	20.40	0	22.10	20.45	2	1,422	0.14%
2022/01/18	0	21.10	1	20.80	20.90	-1	1,528	-0.06%
2022/01/17	2	21.23	0.2	21.10	21.20	1.9	1,548	0.12%
2022/01/14	0.2	20.55	3	20.17	20.60	-2.9	1,666	-0.17%
2022/01/13	0	20.90	0	21.05	20.70	0	1,733	0.00%
2022/01/12	0	20.65	1	20.80	21.00	-1	1,772	-0.06%
2022/01/11	3.2	21.06	7	21.40	21.05	-3.8	1,767	-0.22%
2022/01/10	5	21.19	2.1	21.85	21.85	2.9	1,765	0.16%
2022/01/07	4.1	21.98	1.3	21.98	21.75	2.8	1,765	0.16%
2022/01/06	0	0.00	2	22.78	22.65	-2	1,756	-0.11%
2022/01/05	8	22.65	3	23.00	22.40	5	1,753	0.29%
2022/01/04	2.1	22.92	4	22.99	22.85	-1.9	1,753	-0.11%
2022/01/03	6.1	22.93	1	23.20	22.85	5	1,758	0.29%
2021/12/30	0.1	23.65	5	23.87	23.75	-5	1,754	-0.28%
2021/12/29	2	23.78	1.1	23.89	23.80	0.9	1,752	0.05%
2021/12/28	1	24.10	0.2	24.26	23.90	0.8	1,754	0.04%
2021/12/27	0	0.00	4.4	24.07	24.30	-4.4	1,763	-0.25%
2021/12/24	2.1	23.78	2.2	23.68	23.60	-0.1	1,779	-0.01%
2021/12/23	0	24.08	0	0.00	24.05	0	1,776	0.00%
2021/12/22	2	24.30	6	24.35	24.35	-4	1,787	-0.22%
2021/12/21	3	23.82	7	24.01	24.00	-4	1,801	-0.22%
2021/12/20	8	24.17	1	24.00	23.75	7	1,798	0.39%
2021/12/17	21.1	24.98	30	25.00	24.40	-9	1,790	-0.50%
2021/12/16	7	23.92	5	24.03	23.95	2	1,739	0.12%
2021/12/15	0	0.00	10	23.49	23.60	-10	1,741	-0.57%
2021/12/14	5.1	22.96	3	22.95	22.85	2.1	1,776	0.12%
2021/12/13	0.1	23.45	12.2	23.29	23.65	-12.1	1,812	-0.67%
2021/12/10	8	22.97	1	22.95	23.05	7	1,804	0.39%
2021/12/09	0	0.00	3	23.33	23.15	-3	1,802	-0.17%
2021/12/08	3	22.95	8	23.13	22.90	-5	1,796	-0.28%
2021/12/07	3	23.28	1	23.40	23.25	2	1,790	0.11%
2021/12/06	4	23.82	2	23.85	23.80	2	1,787	0.11%
2021/12/03	6	23.28	8.1	23.39	23.40	-2.1	1,788	-0.11%
2021/12/02	12.1	22.88	1	23.84	22.70	11.1	1,790	0.62%
2021/12/01	0	23.45	6	23.88	23.80	-6	1,780	-0.34%
2021/11/30	4.1	23.67	5	23.66	23.75	-0.9	1,778	-0.05%
2021/11/29	1	22.10	3	22.83	23.20	-2	1,775	-0.11%
2021/11/26	3.1	23.21	4	23.33	23.00	-0.9	1,764	-0.05%
2021/11/25	4	23.73	2	24.07	23.60	2	1,758	0.11%
2021/11/24	4.1	24.20	23	23.98	24.00	-18.9	1,747	-1.08%
2021/11/23	7.1	24.86	41	24.95	24.40	-34	1,734	-1.96%
2021/11/22	6	25.36	7	25.30	25.30	-1	1,723	-0.06%
2021/11/19	10.1	25.94	13	25.88	26.00	-3	1,717	-0.17%
2021/11/18	20.3	26.28	18	26.15	26.00	2.3	1,700	0.13%
2021/11/17	37.3	27.13	45	26.83	26.55	-7.8	1,678	-0.46%
2021/11/16	74.1	27.99	45.2	27.88	27.25	28.9	1,650	1.75%
2021/11/15	74.1	26.98	88	26.98	27.30	-13.9	1,551	-0.90%
2021/11/12	45	25.72	12	25.90	25.60	33	1,457	2.26%
2021/11/11	65	26.76	39	26.61	26.45	26	1,411	1.84%
2021/11/10	14	25.43	12	25.56	25.35	2	1,310	0.16%
2021/11/09	12.1	25.14	5	25.30	25.05	7.1	1,292	0.55%
2021/11/08	22	25.52	17	25.69	25.55	5	1,282	0.39%
2021/11/05	54	25.30	42	25.28	25.45	12	1,271	0.95%
2021/11/04	10.1	25.39	18	25.21	25.15	-7.9	1,193	-0.66%
2021/11/03	11	25.11	30	25.01	25.00	-19	1,185	-1.60%
2021/11/02	121	26.07	101	25.98	25.50	20	1,204	1.66%	大買/大賣/
2021/11/01	24	24.36	11	24.27	24.80	13	1,015	1.28%
2021/10/29	3	23.05	16	23.30	23.40	-13	981	-1.32%
2021/10/28	38	23.95	52.1	23.98	23.10	-14.1	961	-1.47%
2021/10/27	33	23.20	7	23.33	22.95	26	919	2.83%
2021/10/26	87	24.64	120.8	24.30	23.50	-33.8	902	-3.75%	大賣/
2021/10/25	15	23.34	11.1	23.25	23.25	3.9	797	0.49%
2021/10/22	164.3	23.35	155.3	23.52	23.80	8.9	785	1.14%	大買/大賣/
2021/10/21	75.1	23.44	45.4	23.79	24.00	29.8	670	4.44%
2021/10/20	6	21.54	31	21.48	21.85	-25	607	-4.11%
2021/10/18	3	19.67	3	19.52	19.55	0	584	0.00%
2021/10/15	1	19.50	0	0.00	19.80	1	595	0.17%
2021/10/14	2.1	19.45	1	19.60	19.60	1.1	599	0.18%
2021/10/13	3	19.80	0	19.55	19.35	3	605	0.50%
2021/10/12	3.1	20.00	2	20.00	20.00	1.1	609	0.17%
2021/10/08	7	20.84	13	20.94	20.70	-6	607	-0.99%
2021/10/07	2	20.15	13.1	20.50	20.30	-11.1	613	-1.81%
2021/10/06	0	0.00	0	19.80	19.25	0	636	0.00%
2021/10/05	1	19.60	5	19.44	19.60	-4	642	-0.62%
2021/10/04	5.2	20.16	11	20.00	19.15	-5.8	641	-0.91%
2021/10/01	21	21.17	34	21.27	20.65	-13	637	-2.04%
2021/09/30	10	20.70	5	20.85	20.80	5	623	0.80%
2021/09/29	10	20.55	7	19.85	20.50	3	637	0.47%
2021/09/28	18	20.86	22	20.47	20.70	-4	632	-0.64%
2021/09/27	0	0.00	3	19.50	19.45	-3	629	-0.48%
2021/09/24	2	19.25	13	19.10	19.20	-11	663	-1.66%
2021/09/23	6.1	18.82	2	19.05	18.80	4.1	672	0.60%
2021/09/22	3	19.18	4	19.43	18.90	-1	677	-0.15%
2021/09/17	19.1	20.79	13	20.40	20.30	6.1	676	0.89%
2021/09/16	2	19.78	20.1	20.69	20.80	-18.1	660	-2.74%
2021/09/15	0	0.00	3	19.20	18.95	-3	683	-0.44%
2021/09/14	0	0.00	1	19.00	19.05	-1	709	-0.14%
2021/09/13	0	0.00	0	19.15	18.95	0	718	0.00%
2021/09/10	0	18.80	2	19.00	18.95	-2	732	-0.27%
2021/09/09	2	18.70	5	18.71	18.80	-3	741	-0.40%
2021/09/08	5	18.33	3	18.00	18.05	2	742	0.27%
2021/09/07	16	18.73	0	20.00	18.45	16	746	2.14%
2021/09/06	1	19.50	1	19.25	19.00	0	749	0.00%
2021/09/03	3	19.33	2	19.30	19.30	1	754	0.13%
2021/09/02	4.1	19.61	0	0.00	19.30	4.1	757	0.53%
2021/09/01	1	19.85	0	21.20	19.85	1	762	0.13%
2021/08/31	0	0.00	0	21.20	19.90	0	765	0.00%
2021/08/30	4	20.33	2	20.26	20.25	2	771	0.26%
2021/08/27	2	20.30	0	0.00	20.30	2	779	0.26%
2021/08/26	2	20.43	0	0.00	20.25	2	786	0.25%
2021/08/25	2	20.78	5.1	20.56	20.80	-3.1	817	-0.37%
2021/08/24	0	20.00	2	20.00	19.90	-2	828	-0.24%
2021/08/23	2	19.51	0	0.00	19.80	2	837	0.24%
2021/08/20	6.1	19.48	0	0.00	19.35	6.1	842	0.72%
2021/08/19	5	20.06	4	20.32	19.80	1	845	0.11%
2021/08/18	5	18.82	4	19.60	19.95	1	848	0.12%
2021/08/17	1	19.40	0.1	20.00	19.20	1	856	0.11%
2021/08/16	6.1	19.67	1	19.50	19.55	5.1	867	0.58%
2021/08/13	1	20.30	10	20.28	20.45	-9	872	-1.03%
2021/08/12	2	20.35	3	20.53	20.50	-1	879	-0.12%
2021/08/11	2	19.90	0.1	20.20	20.00	1.9	894	0.22%
2021/08/10	9.1	19.99	8	19.78	19.65	1.1	903	0.12%
2021/08/09	7	20.95	1	21.70	20.65	6	925	0.65%
2021/08/06	5	21.77	2	22.38	22.25	3	932	0.32%
2021/08/05	1	22.10	0	0.00	22.00	1	928	0.11%
2021/08/04	1	22.15	0	0.00	22.15	1	966	0.10%
2021/08/03	1	21.80	5	21.90	21.85	-4	992	-0.40%
2021/08/02	0	21.80	3	21.93	21.90	-3	1,007	-0.30%
2021/07/30	9	21.94	2	21.90	21.80	7	1,026	0.68%
2021/07/29	0	0.00	2	22.45	22.60	-2	1,038	-0.19%
2021/07/28	6	22.50	1	22.30	22.35	5	1,056	0.47%
2021/07/27	2	23.50	2	23.35	23.20	0	1,082	0.00%
2021/07/26	1	23.90	8	23.84	23.90	-7	1,112	-0.63%
2021/07/23	3	23.20	6	22.85	23.10	-3	1,123	-0.27%
2021/07/22	0.1	22.80	3	22.75	22.50	-3	1,135	-0.26%
2021/07/21	14	22.46	0	0.00	22.25	14	1,144	1.22%
2021/07/20	8	23.23	10	23.22	23.20	-2	1,160	-0.17%
2021/07/19	3	23.83	4	23.91	23.75	-1	1,179	-0.08%
2021/07/16	1	24.35	8	24.22	24.05	-7	1,229	-0.57%
2021/07/15	0	23.10	0	0.00	23.75	0	1,254	0.00%
2021/07/14	3	23.33	3	23.25	23.25	0	1,275	0.00%
2021/07/13	17.1	24.27	11	24.40	23.60	6.1	1,297	0.47%
2021/07/12	5	23.81	0	0.00	23.75	5	1,304	0.38%
2021/07/09	6	23.82	1.1	24.07	23.95	4.9	1,334	0.37%
2021/07/08	1.1	23.86	4	23.96	24.25	-2.9	1,417	-0.20%
2021/07/07	15	23.88	1	23.70	23.75	14	1,526	0.92%
2021/07/06	5	24.21	2	24.75	24.05	3	1,608	0.19%
2021/07/05	2	25.08	2	25.15	25.15	0	1,658	0.00%
2021/07/02	1	24.20	8	24.93	25.20	-7	1,697	-0.41%
2021/07/01	7.1	24.80	17	25.61	24.20	-9.9	1,757	-0.56%
2021/06/30	0	0.00	2.1	24.94	24.60	-2.1	1,771	-0.12%
2021/06/29	4	24.39	0	0.00	24.20	4	1,803	0.22%
2021/06/28	8	25.04	0	0.00	24.95	8	1,854	0.43%
2021/06/25	7	25.41	14	25.59	25.45	-7	1,970	-0.36%
2021/06/24	19.1	25.70	4	25.65	25.30	15.1	1,988	0.76%
2021/06/23	3	24.25	14	24.88	25.00	-11	1,965	-0.56%
2021/06/22	6	23.06	12	22.98	22.75	-6	2,001	-0.30%
2021/06/21	4	23.10	3	23.42	22.95	1	2,126	0.05%
2021/06/18	7	24.14	1	24.30	24.05	6	2,224	0.27%
2021/06/17	1	23.60	4	23.85	24.00	-3	2,486	-0.12%
2021/06/16	2	24.03	11	24.12	23.80	-9	2,767	-0.33%
2021/06/15	1	23.95	11	24.04	24.15	-10	2,882	-0.35%
2021/06/11	2	24.50	4	24.91	24.45	-2	2,956	-0.07%
2021/06/10	1.1	24.73	2.1	24.44	24.60	-1.1	3,006	-0.04%
2021/06/09	3	24.63	3	24.48	24.45	0	3,091	0.00%
2021/06/08	2	24.48	3	24.50	24.40	-1	3,263	-0.03%
2021/06/07	5	24.56	9	24.26	24.40	-4	3,498	-0.11%
2021/06/04	11	24.94	7	25.09	24.80	4	3,729	0.11%
2021/06/03	4	25.45	9	25.68	25.60	-5	3,981	-0.13%
2021/06/02	19	26.03	5	26.25	25.50	14	4,395	0.32%
2021/06/01	15.1	27.22	4	27.13	27.15	11.1	4,552	0.24%
2021/05/31	3.1	26.02	1	26.15	26.00	2.1	4,587	0.04%
2021/05/28	2	26.00	7	26.04	25.95	-5	4,635	-0.11%
2021/05/27	6	25.80	0	0.00	25.60	6	4,670	0.13%
2021/05/26	2	25.68	2	25.88	25.60	0	4,741	0.00%
2021/05/25	8	26.33	9	26.07	25.90	-1	4,748	-0.02%
2021/05/24	1	26.00	4.5	25.70	26.10	-3.5	4,753	-0.07%
2021/05/21	2	25.10	10	25.00	25.00	-8	4,753	-0.17%
2021/05/20	4.1	24.63	1	24.60	24.30	3.1	4,764	0.07%
2021/05/19	1	25.35	14	24.67	25.40	-13	4,773	-0.27%
2021/05/18	0	0.00	4	23.58	24.20	-4	4,790	-0.08%
2021/05/17	5.1	22.02	37	22.69	22.00	-31.9	4,796	-0.67%
2021/05/14	18.1	24.34	16	24.90	24.00	2.1	4,785	0.04%
2021/05/13	52.1	23.19	41	23.99	23.45	11.1	4,777	0.23%
2021/05/12	17	25.41	15	24.98	25.15	2	4,747	0.04%
2021/05/11	24	27.12	9	27.35	27.00	15	4,721	0.32%
2021/05/10	12	29.30	4.1	29.36	29.05	8	4,704	0.17%
2021/05/07	7	29.88	23	29.74	30.20	-16	4,716	-0.34%
2021/05/06	8	28.76	3	29.13	28.50	5	4,707	0.11%
2021/05/05	5	29.30	10	28.99	28.80	-5	4,702	-0.11%
2021/05/04	15.2	28.95	54.1	28.66	28.60	-38.9	4,700	-0.83%
2021/05/03	29	30.86	21	30.26	29.70	8	4,684	0.17%
2021/04/29	13.5	33.15	7	33.25	32.90	6.5	4,672	0.14%
2021/04/28	9	33.59	11	33.88	33.70	-2	4,683	-0.04%
2021/04/27	6.1	33.90	3	34.13	33.50	3.1	4,708	0.06%
2021/04/26	4	34.56	33.1	34.38	34.50	-29.1	4,726	-0.62%
2021/04/23	30.1	34.22	27	34.15	34.30	3.1	4,723	0.06%
2021/04/22	49.2	34.71	35	33.83	32.90	14.2	4,740	0.30%
2021/04/21	13	35.75	20	35.90	35.75	-7	4,781	-0.15%
2021/04/20	13	35.91	32	35.86	35.70	-19	4,824	-0.39%
2021/04/19	19	36.29	25	36.92	35.55	-6	4,828	-0.12%
2021/04/16	10	37.17	4	36.90	36.75	6	4,808	0.12%
2021/04/15	9	36.79	9.3	36.80	37.05	-0.3	4,824	-0.01%
2021/04/14	58.1	35.99	41.2	37.03	35.65	16.9	4,844	0.35%
2021/04/13	102.1	37.75	82	37.95	36.90	20.1	4,817	0.42%	大買/
2021/04/12	61.5	36.11	65	35.59	36.40	-3.5	4,750	-0.07%
2021/04/09	43	35.15	32.5	35.33	34.85	10.5	4,692	0.22%
2021/04/08	35	36.71	20.5	36.69	36.20	14.5	4,658	0.31%
2021/04/07	40.1	36.46	20	36.62	36.20	20.1	4,654	0.43%
2021/04/06	24	38.43	16.8	38.50	37.50	7.2	4,608	0.16%
2021/04/01	7	39.25	11	39.29	38.85	-4	4,610	-0.09%
2021/03/31	36.2	39.23	12	39.13	39.20	24.2	4,601	0.53%
2021/03/30	32	39.15	51.2	39.48	38.80	-19.2	4,562	-0.42%
2021/03/29	9	37.64	5	37.66	37.30	4	4,467	0.09%
2021/03/26	32.1	37.34	14	37.63	37.80	18.1	4,486	0.40%
2021/03/25	50.8	38.06	28.1	37.79	37.35	22.7	4,503	0.50%
2021/03/24	75	38.74	86	39.01	38.00	-11	4,556	-0.24%
2021/03/23	53	37.21	66.1	37.42	37.10	-13.1	4,477	-0.29%
2021/03/22	190.1	39.58	141.2	39.21	38.60	48.9	4,409	1.11%	大買/大賣/
2021/03/19	162.2	37.15	158	37.63	38.35	4.2	4,180	0.10%	大買/大賣/
2021/03/18	22	33.81	87.1	33.92	34.90	-65.1	3,929	-1.66%
2021/03/17	29	32.16	9	32.09	31.75	20	3,865	0.52%
2021/03/16	24	32.95	16.2	33.16	32.75	7.8	3,847	0.20%
2021/03/15	54	32.99	31.4	33.08	33.00	22.6	3,853	0.59%
2021/03/12	114	32.16	125.4	32.21	32.90	-11.4	3,821	-0.30%	大買/大賣/
2021/03/11	119.2	33.66	94.6	33.58	32.10	24.5	3,690	0.67%	大買/
2021/03/10	136.2	32.63	110.4	32.78	33.50	25.8	3,470	0.74%	大買/大賣/
2021/03/09	205	31.39	202	31.52	32.10	3	3,266	0.09%	大買/大賣/
2021/03/08	250.2	30.31	224	30.23	30.85	26.2	3,155	0.83%	大買/大賣/
2021/03/05	38	28.54	23	29.06	29.90	15	2,882	0.52%
2021/03/04	22	27.23	16	27.13	27.20	6	2,802	0.21%
2021/03/03	23	27.65	11	27.51	26.95	12	2,872	0.42%
2021/03/02	25	28.84	9	28.61	28.15	16	2,922	0.55%
2021/02/26	12	28.86	8	29.68	28.35	4	2,961	0.14%
2021/02/25	4	28.34	0	0.00	28.00	4	2,917	0.14%
2021/02/24	12	28.27	0	0.00	28.30	12	3,023	0.40%
2021/02/23	7	29.55	1	29.35	29.35	6	3,031	0.20%
2021/02/22	7	29.95	0	0.00	30.00	7	3,046	0.23%
2021/02/19	4	29.96	1	29.55	29.90	3	3,024	0.10%
2021/02/18	7	29.64	1	30.05	29.50	6	3,006	0.20%
2021/02/17	3	28.60	3	28.60	28.65	0	2,984	0.00%
2021/02/05	3	29.02	1	30.25	28.75	2	2,959	0.07%
2021/02/04	1.1	29.12	1	30.00	29.70	0.1	2,941	0.00%
2021/02/03	0	29.30	7	30.13	29.30	-7	2,922	-0.24%
2021/02/01	2.1	29.56	19	30.19	29.50	-16.9	2,885	-0.59%
2021/01/29	1	30.65	0	0.00	30.75	1	2,870	0.03%
2021/01/28	0	0.00	1	31.20	30.50	-1	2,839	-0.04%
2021/01/27	11	32.28	0	0.00	31.95	11	2,824	0.39%
2021/01/26	0	0.00	9	32.08	31.40	-9	2,804	-0.32%
2021/01/25	1	33.35	3	33.28	33.00	-2	2,785	-0.07%
2021/01/22	3	33.47	0	33.65	33.05	3	2,765	0.11%
2021/01/21	3	33.50	9	33.65	33.65	-6	2,741	-0.22%
2021/01/20	13	34.68	8	34.47	33.50	5	2,710	0.18%
2021/01/19	17	36.16	0	0.00	35.65	17	2,663	0.64%
2021/01/18	5	37.18	1	37.00	37.00	4	2,626	0.15%
2021/01/15	12	38.89	12	39.31	38.10	0	2,600	0.00%
2021/01/14	59	40.52	36.2	40.37	39.95	22.9	2,557	0.89%
2021/01/13	23	38.10	43	38.37	38.85	-20	2,458	-0.81%
2021/01/12	12	35.95	13.2	36.00	35.35	-1.2	2,382	-0.05%
2021/01/11	10.2	36.74	7	36.76	36.85	3.2	2,354	0.13%
2021/01/08	28	37.54	9	37.17	37.40	19	2,336	0.81%
2021/01/07	11	38.62	7	39.45	39.30	4	2,282	0.18%
2021/01/06	24	37.77	62	38.22	37.50	-38	2,221	-1.71%
2021/01/05	19.1	39.83	2	40.15	39.25	17.1	2,160	0.79%
2021/01/04	4	41.40	1	42.40	41.30	3	2,109	0.14%
2020/12/31	19	41.76	12	41.57	41.35	7	2,074	0.34%
2020/12/30	7	41.69	12	41.49	42.00	-5	2,036	-0.25%
2020/12/29	8	41.26	6	40.52	40.55	2	1,989	0.10%
2020/12/28	6	41.90	11	41.54	41.90	-5	1,952	-0.26%
2020/12/25	55	39.87	19	39.88	40.10	36	1,898	1.90%
2020/12/24	14	40.85	1	41.60	40.65	13	1,861	0.70%
2020/12/23	7	40.82	8	41.31	40.65	-1	1,836	-0.05%
2020/12/22	15	41.71	9	42.30	40.50	6	1,805	0.33%
2020/12/21	34.1	40.99	10	40.40	41.00	24.1	1,744	1.38%
2020/12/18	43	43.28	50	44.41	42.75	-7	1,681	-0.42%
2020/12/17	24.2	42.30	4	41.66	41.50	20.2	1,566	1.29%
2020/12/16	4	42.86	13	42.75	43.65	-9	1,515	-0.59%
2020/12/15	22	41.71	5.1	41.64	40.80	17	1,472	1.15%
2020/12/14	6	42.46	10.1	42.61	43.30	-4.1	1,429	-0.29%
2020/12/11	16.1	41.34	7.1	41.76	40.00	9	1,394	0.65%
2020/12/10	21.3	43.70	10	42.52	44.10	11.3	1,335	0.85%
2020/12/09	11.2	42.02	9	41.58	43.25	2.2	1,270	0.17%
2020/12/08	5	37.62	21	37.62	39.35	-16	1,206	-1.33%
2020/12/07	2	33.65	13	35.22	35.95	-11	1,147	-0.96%
2020/12/04	7	33.58	10	33.12	32.70	-3	1,100	-0.27%
2020/12/03	13	34.21	7	34.11	33.55	6	1,080	0.56%
2020/12/02	68	35.51	35	35.33	35.15	33	1,044	3.16%
2020/12/01	65	33.53	57	33.74	35.25	8	893	0.90%
2020/11/30	45	30.24	47	31.75	32.05	-2	745	-0.27%
2020/11/27	38	30.40	55	30.20	29.15	-17	636	-2.67%
2020/11/26	84	28.03	39	27.77	28.00	45	513	8.77%
2020/11/25	3	27.13	21	26.68	27.70	-18	405	-4.44%
2020/11/24	21	26.06	5	25.69	25.20	16	321	4.98%
2020/11/23	27	27.03	29	27.02	26.20	-2	287	-0.70%
2020/11/20	0	0.00	1	24.70	25.40	-1	166	-0.60%
2020/11/19	3	22.50	2	22.55	23.10	1	138	0.72%
2020/11/17	3	20.50	0	0.00	20.60	3	106	2.83%
2020/11/16	11	21.01	0	0.00	20.60	11	105	10.46%
2020/11/11	0	0.00	1	19.15	19.35	-1	80	-1.24%
2020/10/28	1	18.20	0	0.00	18.20	1	84	1.18%
2020/09/17	0	0.00	1	19.70	19.60	-1	142	-0.70%
2020/09/10	0	19.90	0	0.00	19.90	0	142	0.00%
2020/08/25	0	0.00	2	19.00	18.60	-2	147	-1.36%
2020/08/21	0	0.00	1	18.45	18.40	-1	144	-0.69%
2020/08/18	0	0.00	1	19.10	19.05	-1	142	-0.70%
2020/08/14	0	0.00	5	18.90	19.00	-5	142	-3.50%
2020/08/10	1	19.60	0	0.00	19.95	1	135	0.74%
2020/08/07	0	0.00	1	19.80	19.80	-1	137	-0.73%
2020/08/06	2	20.15	0	0.00	19.90	2	136	1.47%
2020/08/05	3	20.10	0	0.00	20.00	3	134	2.23%
2020/08/04	1	20.30	0	0.00	20.00	1	133	0.75%
2020/07/23	0	0.00	2	20.40	20.70	-2	132	-1.51%
2020/07/22	0	0.00	2	20.75	20.80	-2	133	-1.50%
2020/07/16	0	0.00	1	21.00	20.95	-1	133	-0.75%
2020/07/15	2	20.95	0	0.00	21.00	2	133	1.50%
2020/07/14	1	21.45	0	0.00	21.45	1	129	0.77%
2020/07/10	0	0.00	3	20.50	20.80	-3	126	-2.37%
2020/07/09	0	0.00	6	21.67	21.10	-6	122	-4.88%
2020/07/08	15	22.70	2	22.15	21.65	13	121	10.69%
2020/07/06	1	19.65	0	0.00	19.75	1	92	1.09%
2020/05/28	0	0.00	1	18.80	18.75	-1	123	-0.81%
2020/05/22	1	19.15	0	0.00	18.90	1	127	0.78%
2020/05/14	0	0.00	1	20.10	19.45	-1	129	-0.77%
2020/05/04	0	19.65	0	0.00	19.70	0	133	0.00%
2020/04/28	0	20.35	0	0.00	20.15	0	139	0.00%
2020/04/20	0	0.00	1	20.25	20.15	-1	140	-0.71%
2020/04/15	1	19.75	1	19.90	20.20	0	144	0.00%
2020/04/13	1	20.00	0	0.00	20.15	1	150	0.66%
2020/04/10	0	0.00	1	19.20	19.35	-1	144	-0.69%
2020/04/07	1	16.90	0	0.00	17.55	1	145	0.69%
2020/04/06	1	16.90	0	0.00	17.05	1	147	0.68%
2020/03/31	0	0.00	2	14.75	14.95	-2	146	-1.37%
2020/03/25	0	0.00	1	14.00	13.80	-1	160	-0.62%
2020/03/24	1	13.15	0	0.00	13.40	1	163	0.61%
2020/03/17	0	14.45	0	0.00	14.35	0	158	0.00%
2020/03/12	3	17.58	0	0.00	17.70	3	147	2.03%
2019/12/30	0	0.00	5	22.85	23.10	-5	139	-3.57%
2019/12/25	5	22.75	0	0.00	22.35	5	133	3.75%
2019/12/16	0	0.00	1	21.50	21.50	-1	118	-0.84%
2019/11/26	1	20.80	0	0.00	20.65	1	155	0.64%
2019/10/16	0	0.00	2	20.95	21.15	-2	298	-0.67%
2019/10/04	0	0.00	1	21.70	21.75	-1	327	-0.31%
2019/09/20	0	0.00	1	22.80	22.55	-1	365	-0.27%
2019/08/29	0	0.00	4	22.80	22.90	-4	333	-1.20%
2019/08/28	0	0.00	2	22.95	22.75	-2	332	-0.60%
2019/08/22	0	0.00	4	23.10	23.25	-4	323	-1.24%
2019/08/21	0	0.00	1	22.60	22.55	-1	312	-0.32%
2019/08/16	0	0.00	2	21.83	21.95	-2	307	-0.65%
2019/08/14	8	22.34	0	0.00	21.90	8	308	2.59%
2019/08/02	0	0.00	1	23.55	23.50	-1	349	-0.29%
2019/08/01	0	0.00	2	24.68	24.60	-2	345	-0.58%
2019/07/29	2	25.95	0	0.00	25.85	2	335	0.60%
2019/07/26	3	26.02	6	25.48	25.50	-3	316	-0.95%
2019/07/24	0	0.00	1	24.10	24.00	-1	275	-0.36%
2019/07/11	0	0.00	1	24.45	24.40	-1	337	-0.30%
2019/07/09	2	24.05	1	23.85	23.00	1	340	0.29%
2019/06/25	1	21.30	0	0.00	21.20	1	607	0.16%
2019/06/12	4	21.05	0	0.00	21.35	4	732	0.55%
2019/05/31	1	19.85	0	0.00	19.95	1	928	0.11%
2019/05/13	1	19.90	0	0.00	19.85	1	1,046	0.10%
2019/05/07	1	23.70	1	23.40	23.45	0	1,024	0.00%
2019/04/29	1	23.40	6	23.85	23.25	-5	1,008	-0.50%
2019/04/24	4	26.15	0	0.00	26.25	4	992	0.40%
2019/04/23	1	25.80	0	0.00	25.80	1	994	0.10%
2019/04/22	3	26.83	1	27.10	25.80	2	993	0.20%
2019/04/19	1	25.00	3	25.20	25.25	-2	972	-0.21%
2019/04/17	1	25.90	10	26.30	25.60	-9	1,031	-0.87%
2019/04/16	2	25.90	0	0.00	26.65	2	1,019	0.20%
2019/04/12	0	0.00	2	25.55	25.55	-2	996	-0.20%
2019/04/11	0	0.00	3	26.45	26.50	-3	991	-0.30%
2019/04/10	11	26.75	0	0.00	26.65	11	975	1.13%
2019/04/09	0	0.00	1	25.95	26.95	-1	947	-0.11%
2019/04/08	1	27.25	7	27.10	26.75	-6	927	-0.65%
2019/04/03	19	27.28	10	27.29	27.30	9	903	1.00%
2019/04/02	8	26.77	7	26.71	26.85	1	840	0.12%
2019/04/01	2	25.20	3	25.83	26.00	-1	757	-0.13%
2019/03/29	0	0.00	2	23.15	23.65	-2	732	-0.27%
2019/03/28	1	21.60	0	0.00	21.50	1	703	0.14%
2019/03/27	0	0.00	2	21.60	21.60	-2	713	-0.28%
2019/03/15	0	0.00	25	22.15	21.35	-25	633	-3.94%
2019/03/14	16	22.64	10	22.50	22.60	6	601	1.00%
2019/03/13	16	21.05	0	0.00	21.45	16	488	3.28%
2019/03/12	0	0.00	1	19.40	19.50	-1	433	-0.23%
2019/03/06	6	19.20	2	19.00	19.20	4	407	0.98%
2019/03/05	3	18.90	0	0.00	18.80	3	405	0.74%
2019/03/04	1	18.70	0	0.00	18.75	1	404	0.25%
2019/02/25	0	0.00	2	19.25	19.25	-2	385	-0.52%
2019/02/21	5	19.50	10	19.50	19.50	-5	379	-1.32%
2019/02/19	1	19.50	0	0.00	19.45	1	388	0.26%
2019/02/15	3	19.20	0	0.00	19.10	3	391	0.77%
2019/02/14	6	19.75	2	20.60	20.40	4	374	1.07%
2019/02/13	2	19.20	0	0.00	19.95	2	346	0.58%
2019/01/28	0	0.00	1	18.40	18.05	-1	297	-0.34%
2019/01/17	1	18.30	0	0.00	18.00	1	339	0.29%
2019/01/16	0	0.00	1	18.25	18.25	-1	336	-0.30%
2019/01/15	0	0.00	1	18.00	18.15	-1	331	-0.30%
2019/01/14	0	0.00	1	17.75	17.55	-1	325	-0.31%
2019/01/11	1	17.45	0	0.00	17.45	1	322	0.31%
2019/01/10	2	18.68	0	0.00	18.10	2	314	0.64%
2019/01/08	0	0.00	1	19.00	19.00	-1	246	-0.40%
2019/01/04	1	16.50	1	16.65	16.80	0	256	0.00%
2019/01/03	1	17.25	1	17.75	17.25	0	258	0.00%
2018/12/26	1	18.60	0	0.00	18.30	1	268	0.37%
2018/12/24	0	0.00	1	18.30	19.00	-1	272	-0.37%
2018/12/22	1	17.75	1	18.30	17.80	0	273	0.00%
2018/12/21	0	0.00	1	17.00	17.10	-1	281	-0.35%
2018/12/20	1	18.10	1	17.70	16.95	0	299	0.00%
2018/12/18	1	19.40	0	0.00	19.55	1	313	0.32%
2018/12/14	1	19.60	1	19.70	19.75	0	312	0.00%
2018/12/13	1	20.10	1	20.65	20.45	0	308	0.00%
2018/12/12	0	0.00	1	19.85	20.10	-1	308	-0.32%
2018/12/11	1	19.95	1	20.45	19.80	0	307	0.00%
2018/12/10	1	19.65	2	20.00	19.75	-1	305	-0.33%
2018/12/06	1	19.55	0	0.00	19.20	1	297	0.34%
2018/12/05	1	21.15	0	0.00	20.60	1	296	0.34%
2018/12/03	0	0.00	1	21.30	21.50	-1	298	-0.34%
2018/11/30	1	20.75	2	21.08	20.80	-1	296	-0.34%
2018/11/29	1	20.80	1	21.50	20.80	0	297	0.00%
2018/11/28	1	20.70	1	20.30	20.55	0	296	0.00%
2018/11/27	1	19.85	1	20.25	20.20	0	296	0.00%
2018/11/21	1	20.00	0	0.00	20.00	1	295	0.34%
2018/11/20	0	0.00	3	21.13	20.35	-3	295	-1.02%
2018/11/19	3	21.97	1	21.55	21.50	2	291	0.69%
2018/11/16	1	21.30	0	0.00	21.50	1	285	0.35%
2018/11/15	3	19.52	2	19.93	20.05	1	269	0.37%
2018/11/01	0	0.00	1	17.00	17.05	-1	315	-0.32%
2018/10/30	1	15.65	2	16.05	15.50	-1	314	-0.32%
2018/10/29	2	19.05	0	0.00	17.10	2	307	0.65%
2018/09/11	1	25.50	0	0.00	25.35	1	790	0.13%
2018/08/31	0	0.00	1	26.75	27.25	-1	1,069	-0.09%
2018/08/21	0	0.00	5	26.50	26.50	-5	1,271	-0.39%
2018/08/14	1	25.00	2	25.70	25.10	-1	1,245	-0.08%
2018/08/01	1	34.95	0	0.00	33.40	1	1,196	0.08%
2018/07/31	0	0.00	1	33.25	34.00	-1	1,188	-0.08%
2018/07/30	4	33.38	3	33.65	32.80	1	1,181	0.08%
2018/07/26	1	31.65	0	0.00	31.60	1	1,130	0.09%
2018/07/25	7	32.16	6	32.50	31.80	1	1,124	0.09%
2018/07/12	0	0.00	2	30.50	31.00	-2	1,034	-0.19%
2018/07/11	0	0.00	1	31.10	29.65	-1	1,023	-0.10%
2018/07/09	1	32.00	0	0.00	30.60	1	991	0.10%
2018/07/06	0	0.00	1	33.75	32.80	-1	977	-0.10%
2018/07/05	0	0.00	1	34.80	33.20	-1	925	-0.11%
2018/07/04	3	34.90	3	33.70	36.25	0	891	0.00%
2018/07/02	0	0.00	3	35.10	34.40	-3	825	-0.36%
2018/06/29	4	36.93	1	38.00	34.30	3	782	0.38%
2018/06/28	2	37.70	0	0.00	37.40	2	755	0.26%
2018/06/27	1	38.80	2	38.35	39.20	-1	734	-0.14%
2018/06/26	1	36.25	0	0.00	37.50	1	722	0.14%
2018/06/25	1	38.00	0	0.00	38.25	1	705	0.14%
2018/06/22	2	36.13	1	38.50	38.50	1	680	0.15%
2018/06/21	2	33.28	0	0.00	35.00	2	646	0.31%
2018/06/20	2	34.13	0	0.00	33.95	2	629	0.32%
2018/06/14	1	33.80	0	0.00	34.00	1	555	0.18%
2018/06/12	1	28.40	0	0.00	28.40	1	403	0.25%
2018/06/11	1	23.70	0	0.00	25.85	1	386	0.26%
2018/06/08	0	0.00	2	23.50	23.50	-2	349	-0.57%
2018/06/06	2	23.20	0	0.00	23.60	2	281	0.71%
2018/06/05	0	0.00	2	23.30	23.30	-2	221	-0.90%
2018/06/04	2	20.88	0	0.00	21.20	2	163	1.22%
2018/05/11	2	17.48	1	17.35	17.20	1	125	0.79%
2018/04/13	0	17.55	0	0.00	17.40	0	151	0.00%
2018/03/08	0	0.00	1	18.00	17.90	-1	235	-0.42%
2018/03/02	1	17.75	0	0.00	18.00	1	246	0.40%
2018/01/30	0	0.00	1	20.80	20.50	-1	296	-0.34%
2018/01/08	0	0.00	5	22.90	22.90	-5	328	-1.52%