永崴投控 (3712)-國泰-敦南券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
69.7
漲跌
▲6.3
漲幅
+9.94%
成交量
21,835張
產業
上市電腦週邊類股
169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

永崴投控 (3712)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
2024/11/22	217.6	68.44	334.6	69.20	69.70	-116.9	2,965	-3.94%	大買/大賣/鉅額交易
2024/11/21	25.5	63.11	40.3	63.21	63.40	-14.7	2,637	-0.56%
2024/11/20	38.1	62.55	55.4	62.66	63.20	-17.3	2,611	-0.66%
2024/11/19	80.4	62.20	110.3	62.52	63.00	-29.9	2,684	-1.11%	大賣/
2024/11/18	81	61.87	104.4	62.00	62.30	-23.4	2,724	-0.86%	大賣/
2024/11/15	161.5	62.12	169.9	62.11	61.60	-8.4	2,644	-0.32%	大買/大賣/
2024/11/14	215.5	61.16	360.3	61.06	61.50	-144.7	2,579	-5.61%	大買/大賣/鉅額交易
2024/11/13	132.4	58.32	174.8	58.66	58.70	-42.4	2,301	-1.84%	大買/大賣/
2024/11/12	154.5	57.33	165.4	57.49	57.90	-10.9	2,185	-0.50%	大買/大賣/
2024/11/11	150.9	56.95	248.7	57.23	57.60	-97.8	2,085	-4.69%	大買/大賣/
2024/11/08	47.2	53.17	94.5	52.74	52.40	-47.3	1,958	-2.41%
2024/11/07	30.9	53.19	45.6	52.74	52.90	-14.6	1,973	-0.74%
2024/11/06	2.7	49.64	1	49.70	49.50	1.7	1,959	0.09%
2024/11/05	1	49.76	8	49.78	49.70	-7	2,041	-0.34%
2024/11/04	18.5	49.63	18.2	49.37	49.30	0.3	2,127	0.02%
2024/11/01	1.1	49.80	1.8	50.02	50.50	-0.7	2,176	-0.03%
2024/10/30	9.3	50.13	7.3	49.99	50.00	2	2,218	0.09%
2024/10/29	7.3	50.31	4	50.40	50.20	3.3	2,250	0.15%
2024/10/28	4.3	50.89	6.2	51.00	50.70	-1.9	2,287	-0.08%
2024/10/25	10.4	51.68	6	51.52	51.30	4.4	2,323	0.19%
2024/10/24	4.4	51.85	6.1	52.07	51.70	-1.7	2,422	-0.07%
2024/10/23	4.3	52.49	1.1	52.97	52.20	3.2	2,473	0.13%
2024/10/22	21.5	51.91	37	52.07	52.30	-15.5	2,606	-0.59%
2024/10/21	22.2	51.61	12	51.92	51.70	10.2	2,901	0.35%
2024/10/18	12.6	52.10	7	51.34	51.10	5.6	3,111	0.18%
2024/10/17	7.8	52.16	6	52.03	52.00	1.8	3,231	0.06%
2024/10/16	3	52.50	13	52.49	52.10	-10	3,339	-0.30%
2024/10/15	23.9	51.78	27	51.89	51.90	-3.1	3,463	-0.09%
2024/10/14	26.1	51.45	29	51.67	51.80	-2.9	3,725	-0.08%
2024/10/11	35.9	51.26	23.5	51.31	50.70	12.5	4,316	0.29%
2024/10/09	4.3	52.43	13.1	52.66	52.20	-8.8	4,527	-0.19%
2024/10/08	7.3	52.69	1.2	53.00	52.90	6.1	4,818	0.13%
2024/10/07	8	54.00	14	54.25	53.80	-6	5,143	-0.12%
2024/10/04	35.7	52.83	28.1	53.12	53.20	7.6	5,184	0.15%
2024/10/01	8.2	53.26	8.3	53.78	54.10	-0.1	5,224	0.00%
2024/09/30	10.3	53.89	12.1	54.41	54.00	-1.8	5,273	-0.03%
2024/09/27	24.4	54.05	24.8	54.33	54.20	-0.5	5,294	-0.01%
2024/09/26	71.6	54.74	68.1	55.08	54.00	3.5	5,330	0.07%
2024/09/25	78.2	55.13	18.2	55.63	54.90	60	5,389	1.11%
2024/09/24	36.2	55.56	87.6	55.66	55.40	-51.3	5,473	-0.94%
2024/09/23	40.8	54.83	41.4	54.69	55.20	-0.7	5,971	-0.01%
2024/09/20	8.7	53.29	17.1	53.52	52.90	-8.4	6,229	-0.13%
2024/09/19	15.1	53.17	6.1	53.42	53.50	9.1	6,384	0.14%
2024/09/18	27.1	53.01	40	53.25	53.00	-12.9	6,440	-0.20%
2024/09/16	6	52.45	9.1	52.89	53.00	-3.1	6,531	-0.05%
2024/09/13	14.1	52.52	10	52.46	52.20	4.1	6,543	0.06%
2024/09/12	48.2	51.59	43.3	52.14	53.20	4.9	6,590	0.07%
2024/09/11	17.1	50.67	51.5	50.56	50.40	-34.5	6,600	-0.52%
2024/09/10	76.3	50.30	27.4	50.34	49.35	48.9	6,620	0.74%
2024/09/09	52.4	50.91	18.6	50.82	51.10	33.8	6,661	0.51%
2024/09/06	27.4	52.64	21	52.92	52.10	6.4	6,729	0.10%
2024/09/05	22.8	52.23	48	52.59	52.00	-25.2	6,715	-0.37%
2024/09/04	63.1	52.82	20.2	52.75	52.30	42.9	6,760	0.63%
2024/09/03	18.2	56.08	22.1	55.97	55.80	-3.9	6,775	-0.06%
2024/09/02	19.3	56.15	35.8	56.05	55.70	-16.5	6,781	-0.24%
2024/08/30	30.7	55.36	162.5	55.28	55.30	-131.8	6,803	-1.94%	大賣/鉅額交易
2024/08/29	39.1	55.49	17.5	55.42	55.20	21.6	6,822	0.32%
2024/08/28	55.8	56.34	2.1	56.42	56.20	53.7	6,850	0.78%
2024/08/27	4.4	55.88	59.2	56.04	56.30	-54.8	6,897	-0.79%
2024/08/26	64.4	56.26	24.7	56.11	55.70	39.7	6,964	0.57%
2024/08/23	25.6	56.01	40.1	56.06	56.70	-14.5	7,089	-0.21%
2024/08/22	80	56.91	31.1	57.23	56.50	48.9	7,619	0.64%
2024/08/21	216.7	57.91	221.4	58.18	57.30	-4.7	7,898	-0.06%	大買/大賣/
2024/08/20	224.3	58.05	221.8	57.55	58.30	2.4	7,809	0.03%	大買/大賣/
2024/08/19	57.6	54.94	23.9	55.04	55.10	33.7	7,720	0.44%
2024/08/16	186.9	55.38	114.9	55.24	54.90	72	7,759	0.93%	大買/大賣/
2024/08/15	36.3	53.07	93.4	53.44	53.90	-57	7,633	-0.75%
2024/08/14	55.8	53.47	42.2	52.99	52.60	13.6	7,623	0.18%
2024/08/13	21	53.25	55.6	53.40	54.00	-34.6	7,627	-0.45%
2024/08/12	76.4	53.48	18.1	53.50	52.70	58.4	7,605	0.77%
2024/08/09	22.4	54.10	56.5	54.37	54.60	-34.1	7,570	-0.45%
2024/08/08	28.8	52.33	48.1	52.41	52.10	-19.4	7,525	-0.26%
2024/08/07	61.1	53.22	60.8	53.62	53.90	0.3	7,505	0.00%
2024/08/06	51.1	49.01	105.2	47.70	50.20	-54.1	7,453	-0.73%	大賣/
2024/08/05	43.6	49.77	52.5	49.79	49.60	-8.9	7,381	-0.12%
2024/08/02	91.4	56.01	32.5	55.84	55.10	58.8	7,349	0.80%
2024/08/01	26.5	58.15	38.3	58.25	58.70	-11.8	7,327	-0.16%
2024/07/31	73.5	57.43	67.1	57.36	57.30	6.4	7,319	0.09%
2024/07/30	43.3	55.89	49	55.45	56.50	-5.8	7,321	-0.08%
2024/07/29	80.1	58.14	72.5	57.70	55.90	7.7	7,300	0.10%
2024/07/26	50.7	58.21	101.5	58.05	58.20	-50.8	7,208	-0.70%	大賣/
2024/07/23	158.9	59.48	167.3	59.62	59.20	-8.3	7,167	-0.12%	大買/大賣/
2024/07/22	400.7	61.91	320.4	62.31	60.50	80.3	7,056	1.14%	大買/大賣/
2024/07/19	263.9	63.44	208.2	63.29	61.40	55.7	6,765	0.82%	大買/大賣/
2024/07/18	195.7	62.92	167.2	63.24	62.60	28.5	6,563	0.43%	大買/大賣/
2024/07/17	99.3	62.82	79.2	63.24	62.70	20.1	6,467	0.31%
2024/07/16	158.8	63.92	77.3	63.49	62.50	81.5	6,416	1.27%	大買/
2024/07/15	348	65.55	154	64.82	63.90	194.1	6,364	3.05%	大買/大賣/鉅額交易
2024/07/12	780.3	66.72	835.4	66.56	67.00	-55.1	6,178	-0.89%	大買/大賣/
2024/07/11	133	63.41	324.1	64.71	65.60	-191.1	5,740	-3.33%	大買/大賣/鉅額交易
2024/07/10	413.7	59.50	335.7	59.53	59.70	78	5,608	1.39%	大買/大賣/
2024/07/09	386.1	58.57	398.7	58.65	60.10	-12.6	5,579	-0.23%	大買/大賣/
2024/07/08	47	56.22	86.1	56.02	56.10	-39.1	5,365	-0.73%
2024/07/05	62.4	56.81	61.1	57.02	57.00	1.3	5,369	0.02%
2024/07/04	106.9	56.09	86.7	55.86	56.80	20.2	5,331	0.38%	大買/
2024/07/03	76.9	55.20	79.4	55.58	55.20	-2.5	5,291	-0.05%
2024/07/02	68.6	54.86	83.4	54.99	55.20	-14.8	5,263	-0.28%
2024/07/01	150.1	55.55	102.9	55.27	54.60	47.3	5,226	0.90%	大買/大賣/
2024/06/28	180.2	55.87	155	56.00	55.50	25.2	5,163	0.49%	大買/大賣/
2024/06/27	851.1	59.24	694.9	58.16	56.30	156.1	5,086	3.07%	大買/大賣/鉅額交易
2024/06/26	111	56.41	367	57.67	58.60	-256	4,543	-5.63%	大買/大賣/鉅額交易
2024/06/25	113.1	53.19	156.7	53.17	53.30	-43.6	4,262	-1.02%	大買/大賣/
2024/06/24	109.4	52.56	66.8	52.39	51.80	42.6	4,128	1.03%	大買/
2024/06/21	51.8	51.90	92.6	51.86	52.50	-40.8	4,125	-0.99%
2024/06/20	12.3	49.98	59.2	49.92	50.40	-47	4,062	-1.16%
2024/06/19	121.7	49.42	63.1	49.39	49.90	58.6	4,102	1.43%	大買/
2024/06/18	53.9	50.71	36.2	50.73	50.60	17.7	4,102	0.43%
2024/06/17	22	50.90	29.2	50.81	50.60	-7.3	4,100	-0.18%
2024/06/14	51	50.77	68.4	50.85	51.00	-17.4	4,096	-0.43%
2024/06/13	70	49.59	118.9	49.30	49.70	-48.9	4,064	-1.20%	大賣/
2024/06/12	56.7	47.26	79.4	47.41	48.10	-22.6	4,009	-0.56%
2024/06/11	109.4	48.45	51.2	48.38	48.30	58.2	4,006	1.45%	大買/
2024/06/07	102.8	47.19	109.9	47.09	47.90	-7	4,004	-0.18%	大買/大賣/
2024/06/06	137.5	45.63	16	45.62	45.30	121.5	4,018	3.02%	大買/鉅額交易
2024/06/05	49.9	45.94	31.1	45.80	45.45	18.8	4,054	0.46%
2024/06/04	58.2	46.81	16.4	46.79	46.30	41.8	4,131	1.01%
2024/06/03	85.7	47.68	76.6	47.70	47.30	9.1	4,184	0.22%
2024/05/31	115.5	48.95	72.3	48.54	48.00	43.2	4,204	1.03%	大買/
2024/05/30	125.8	50.28	115.6	49.81	49.00	10.2	4,228	0.24%	大買/大賣/
2024/05/29	222	51.60	210.9	51.50	51.30	11.1	4,249	0.26%	大買/大賣/
2024/05/28	874.7	53.53	748.9	53.46	50.10	125.8	4,275	2.94%	大買/大賣/鉅額交易
2024/05/27	74	50.71	304.9	50.67	51.60	-230.9	4,020	-5.74%	大賣/鉅額交易
2024/05/24	35.5	47.02	67.4	46.73	46.95	-31.9	3,941	-0.81%
2024/05/23	39.2	46.45	60	46.63	46.55	-20.8	4,252	-0.49%
2024/05/22	53.6	46.70	68.4	46.61	46.25	-14.8	4,365	-0.34%
2024/05/21	53.3	45.14	31.6	45.18	45.40	21.8	4,488	0.49%
2024/05/20	31.7	44.63	67.5	44.67	44.95	-35.8	4,764	-0.75%
2024/05/17	53	43.58	38.6	43.65	43.95	14.4	5,130	0.28%
2024/05/16	23.2	43.30	37.3	43.21	43.00	-14.1	5,311	-0.27%
2024/05/15	23.5	44.17	60.2	44.16	43.75	-36.6	5,332	-0.69%
2024/05/14	20.5	44.01	47	44.03	44.05	-26.4	5,392	-0.49%
2024/05/13	50.3	43.42	45.4	43.39	43.45	4.9	5,402	0.09%
2024/05/10	34.6	42.17	16.8	42.02	42.60	17.8	5,433	0.33%
2024/05/09	21.8	43.07	6.3	43.34	42.80	15.5	5,478	0.28%
2024/05/08	19.9	43.37	46	43.53	43.55	-26.1	5,568	-0.47%
2024/05/07	23	42.52	37.7	42.61	42.60	-14.7	5,579	-0.26%
2024/05/06	68.6	42.91	65.7	42.99	42.85	2.9	5,583	0.05%
2024/05/03	71	43.59	13.2	43.76	43.35	57.8	5,624	1.03%
2024/05/02	12.8	44.31	10.8	44.27	44.25	2	5,698	0.04%
2024/04/30	22.7	44.80	8.7	44.93	44.75	14	5,847	0.24%
2024/04/29	20.5	44.80	33.7	44.91	45.00	-13.2	5,987	-0.22%
2024/04/26	70.2	45.28	21.5	45.47	44.85	48.6	6,070	0.80%
2024/04/25	13.2	45.91	6.3	45.99	45.55	6.9	6,071	0.11%
2024/04/24	21.9	46.06	31	46.05	46.05	-9.1	6,087	-0.15%
2024/04/23	74.6	45.58	57.1	45.45	45.50	17.5	6,130	0.29%
2024/04/22	116.3	46.89	73.3	47.19	45.75	43	6,262	0.69%	大買/
2024/04/19	127.2	47.36	47.4	47.17	47.30	79.8	6,397	1.25%	大買/
2024/04/18	105.7	49.07	79.1	49.01	48.60	26.6	6,332	0.42%	大買/
2024/04/17	99.9	49.21	242	49.46	49.60	-142.1	6,315	-2.25%	大賣/鉅額交易
2024/04/16	156.1	46.96	76.4	46.59	46.40	79.7	6,156	1.29%	大買/
2024/04/15	515.7	48.82	251.4	48.44	48.20	264.3	6,068	4.36%	大買/大賣/鉅額交易
2024/04/12	95.8	46.25	120.4	46.24	46.55	-24.6	5,802	-0.42%	大賣/
2024/04/11	47.4	44.64	32.3	44.80	44.10	15.1	5,677	0.27%
2024/04/10	18.6	44.29	33.5	44.39	44.55	-14.9	5,659	-0.26%
2024/04/09	23.3	44.25	15.2	44.18	44.15	8.1	5,645	0.14%
2024/04/08	12.1	43.97	46.9	44.08	44.10	-34.8	5,637	-0.62%
2024/04/03	4.7	43.66	14	43.61	43.65	-9.3	5,634	-0.17%
2024/04/02	19.2	43.63	5	43.47	43.55	14.2	5,649	0.25%
2024/04/01	17.2	44.03	45.3	43.89	44.00	-28.1	5,641	-0.50%
2024/03/29	16.3	42.82	34.4	42.76	42.55	-18.1	5,622	-0.32%
2024/03/28	45.6	43.40	21.2	43.42	43.10	24.4	5,613	0.43%
2024/03/27	15.7	43.73	23.8	44.04	43.75	-8.2	5,610	-0.15%
2024/03/26	44.1	43.74	40.3	43.86	44.05	3.7	5,596	0.07%
2024/03/25	26.1	44.07	16.5	44.12	43.90	9.6	5,562	0.17%
2024/03/22	76.4	43.24	45.4	43.24	43.70	31	5,608	0.55%
2024/03/21	53.6	42.57	60.2	42.64	42.60	-6.6	5,653	-0.12%
2024/03/20	34.3	41.74	9.2	41.86	41.50	25.1	5,670	0.44%
2024/03/19	24.8	42.02	11.1	42.03	41.80	13.7	5,768	0.24%
2024/03/18	28.3	41.95	47.4	42.33	42.20	-19	6,071	-0.31%
2024/03/15	27.2	41.41	37	41.69	41.55	-9.8	6,416	-0.15%
2024/03/14	39.4	41.45	20	41.34	41.35	19.4	6,502	0.30%
2024/03/13	27.9	42.28	27.2	42.61	41.70	0.7	6,469	0.01%
2024/03/12	40.6	42.22	49	42.71	42.40	-8.5	6,431	-0.13%
2024/03/11	49.9	42.43	27.3	42.35	42.05	22.5	6,419	0.35%
2024/03/08	94	43.96	185.9	44.01	43.25	-91.9	6,396	-1.44%	大賣/
2024/03/07	41.1	45.85	28.3	45.56	45.65	12.8	6,283	0.20%
2024/03/06	108	46.81	46.3	46.86	46.60	61.7	6,193	1.00%	大買/
2024/03/05	152	47.67	74.6	47.48	47.05	77.4	6,128	1.26%	大買/
2024/03/04	98.8	47.99	100.2	48.12	47.80	-1.4	6,043	-0.02%
2024/03/01	137.8	48.13	95.6	48.43	48.65	42.2	5,938	0.71%	大買/
2024/02/29	240.6	48.64	271.9	48.61	49.75	-31.3	5,773	-0.54%	大買/大賣/
2024/02/27	250.5	47.71	151.4	47.27	46.40	99.1	5,482	1.81%	大買/大賣/
2024/02/26	284.6	47.91	374.8	48.38	48.35	-90.3	5,260	-1.72%	大買/大賣/
2024/02/23	200.3	45.99	204.2	45.64	45.00	-3.8	4,918	-0.08%	大買/大賣/
2024/02/22	165.7	46.26	175.1	45.86	45.80	-9.4	4,763	-0.20%	大買/大賣/
2024/02/21	174.4	45.76	238.4	45.87	46.70	-63.9	4,580	-1.40%	大買/大賣/
2024/02/20	332.6	44.97	247.5	44.87	45.10	85.1	4,286	1.99%	大買/大賣/
2024/02/19	59	43.24	205.2	43.18	44.20	-146.1	3,896	-3.75%	大賣/鉅額交易
2024/02/16	42.4	40.23	38	40.50	40.20	4.3	3,701	0.12%
2024/02/15	43.6	39.68	30.8	39.58	39.35	12.7	3,668	0.35%
2024/02/05	29.4	42.13	40.5	42.11	41.95	-11.1	3,613	-0.31%
2024/02/02	81.2	43.08	15.1	43.31	42.80	66.1	3,586	1.84%
2024/02/01	58.6	43.53	47	43.58	43.70	11.6	3,541	0.33%
2024/01/31	36.8	43.34	140.8	43.23	43.45	-104	3,476	-2.99%	大賣/鉅額交易
2024/01/30	21.1	42.20	24.3	42.22	42.20	-3.2	3,371	-0.09%
2024/01/29	21	42.46	24.7	42.46	42.40	-3.7	3,341	-0.11%
2024/01/26	61.6	42.47	67.5	42.04	42.30	-5.9	3,312	-0.18%
2024/01/25	152	43.41	58.4	43.55	42.75	93.6	3,240	2.89%	大買/
2024/01/24	92.7	43.07	141.1	43.23	43.60	-48.3	3,120	-1.55%	大賣/
2024/01/23	95.6	42.24	116.9	42.41	42.70	-21.2	2,953	-0.72%	大賣/
2024/01/22	52.2	41.26	151.1	41.49	42.10	-98.9	2,800	-3.53%	大賣/
2024/01/19	12.1	39.18	9.2	39.29	39.40	3	2,694	0.11%
2024/01/18	31.2	39.50	41.1	39.41	39.25	-9.9	2,662	-0.37%
2024/01/17	48.3	40.13	35.2	40.14	39.90	13.2	2,628	0.50%
2024/01/16	154	41.80	214.8	41.60	40.85	-60.9	2,563	-2.38%	大買/大賣/
2024/01/15	143.5	41.87	170.5	41.25	42.70	-27	2,393	-1.13%	大買/大賣/
2024/01/12	17.3	39.21	15.4	39.29	38.85	2	2,196	0.09%
2024/01/11	64.3	39.01	52.7	39.07	38.95	11.6	2,174	0.53%
2024/01/10	5.4	37.25	7.7	37.21	37.15	-2.3	2,106	-0.11%
2024/01/09	10.1	37.47	16	37.66	37.60	-5.9	2,101	-0.28%
2024/01/08	0.3	37.43	6.7	37.47	37.60	-6.4	2,088	-0.31%
2024/01/05	4.7	37.17	2	37.18	37.05	2.7	2,081	0.13%
2024/01/04	43.6	37.13	14.3	37.21	36.75	29.3	2,077	1.41%
2024/01/03	20.3	38.29	15	38.22	38.05	5.3	2,043	0.26%
2024/01/02	13.7	38.97	25.4	38.96	38.75	-11.7	2,031	-0.58%
2023/12/29	16.2	38.27	3.1	38.43	38.55	13.2	2,015	0.65%
2023/12/28	15.7	38.04	3.1	38.18	37.90	12.5	2,001	0.62%
2023/12/27	24.8	38.18	11	38.28	38.10	13.8	1,972	0.70%
2023/12/26	27.6	38.04	20	37.98	38.10	7.6	1,963	0.39%
2023/12/25	15.8	37.69	20.6	37.93	37.40	-4.8	1,948	-0.25%
2023/12/22	19.7	38.24	26.6	37.95	37.80	-6.9	1,931	-0.36%
2023/12/21	15.3	38.42	14.3	38.22	38.55	1	1,922	0.05%
2023/12/20	36.8	38.42	17.4	38.27	38.30	19.4	1,904	1.02%
2023/12/19	51.8	38.62	162.2	38.50	38.15	-110.4	1,875	-5.88%	大賣/鉅額交易
2023/12/18	201	40.50	44.4	40.17	39.30	156.6	1,788	8.76%	大買/鉅額交易
2023/12/15	50.1	40.46	45.4	40.28	40.00	4.7	1,677	0.28%
2023/12/14	159.3	41.68	275.3	41.24	40.80	-116	1,605	-7.22%	大買/大賣/鉅額交易
2023/12/13	439.7	43.18	323.5	42.81	42.55	116.1	1,487	7.81%	大買/大賣/鉅額交易
2023/12/12	203.7	42.13	372	42.47	43.45	-168.3	1,148	-14.65%	大買/大賣/鉅額交易
2023/12/11	90.8	38.99	132.9	38.99	39.50	-42	759	-5.53%	大賣/
2023/12/08	23.2	37.30	2.4	37.49	37.05	20.8	640	3.24%
2023/12/07	22.1	37.68	90.4	37.85	37.25	-68.3	630	-10.83%
2023/12/06	151.7	37.94	27.2	37.31	36.90	124.5	602	20.66%	大買/鉅額交易
2023/12/05	11.3	37.63	27.1	38.63	38.55	-15.8	553	-2.85%
2023/12/04	4.8	36.90	26.4	36.93	36.85	-21.6	510	-4.23%
2023/12/01	3.4	36.44	9	36.54	36.60	-5.6	499	-1.12%
2023/11/30	1.3	36.12	4	36.28	36.10	-2.7	495	-0.55%
2023/11/29	4.2	36.10	0	0.00	36.05	4.2	493	0.85%
2023/11/28	1.1	35.98	0.2	35.70	35.85	1	491	0.19%
2023/11/27	18.2	36.02	12	35.67	35.60	6.2	487	1.28%
2023/11/24	8.1	36.59	9.1	36.70	36.75	-1	480	-0.21%
2023/11/22	34	36.95	25	37.02	37.10	9	450	2.01%
2023/11/21	9.2	36.99	10	36.86	36.70	-0.8	432	-0.19%
2023/11/20	2	36.45	5.7	36.29	36.45	-3.7	419	-0.88%
2023/11/17	15.1	36.30	31	36.45	36.15	-15.9	410	-3.88%
2023/11/16	3.1	35.92	6.3	36.06	36.05	-3.2	401	-0.80%
2023/11/15	2	35.77	12.4	35.84	35.50	-10.4	386	-2.69%
2023/11/14	6.1	35.47	6.6	35.36	35.25	-0.4	366	-0.11%
2023/11/13	5.2	34.82	19	34.75	35.20	-13.8	351	-3.94%
2023/11/10	2	33.35	1.5	33.40	33.45	0.5	321	0.16%
2023/11/09	2.1	33.55	2.7	33.84	33.90	-0.6	325	-0.19%
2023/11/08	15.2	34.17	24.1	34.41	33.70	-8.8	341	-2.59%
2023/11/07	0	0.00	7	33.51	33.70	-7	328	-2.13%
2023/11/06	0	33.00	11.1	33.14	33.30	-11	332	-3.32%
2023/11/03	0	0.00	2	32.60	32.70	-2	333	-0.60%
2023/11/01	0	31.90	0	0.00	31.95	0	359	0.00%
2023/10/31	0	32.35	1	33.00	32.40	-1	362	-0.27%
2023/10/30	4	32.25	6	32.32	32.50	-2	370	-0.54%
2023/10/27	3.1	31.98	1	32.25	31.85	2.1	386	0.54%
2023/10/26	7	31.86	8	31.89	31.90	-1	402	-0.25%
2023/10/25	12	31.99	1	31.90	31.95	11	412	2.67%
2023/10/24	0.2	31.79	0	0.00	31.85	0.2	416	0.05%
2023/10/23	3	32.02	2	32.18	31.85	1	427	0.24%
2023/10/20	4	31.49	8	31.60	31.80	-4	438	-0.91%
2023/10/19	1.1	31.51	10	31.49	31.65	-8.9	465	-1.92%
2023/10/18	9	31.98	7	31.94	31.75	2	479	0.42%
2023/10/17	0	32.50	1	32.75	32.30	-1	487	-0.20%
2023/10/16	4	33.55	2.3	33.32	33.00	1.8	502	0.35%
2023/10/13	0	33.05	4.1	33.13	33.05	-4	529	-0.76%
2023/10/12	1.1	33.19	1	33.35	33.35	0.1	585	0.01%
2023/10/11	6.5	33.27	8	33.79	33.00	-1.6	600	-0.26%
2023/10/06	0.1	33.45	2	33.75	33.65	-1.9	606	-0.31%
2023/10/05	4	33.20	0	0.00	33.15	4	614	0.65%
2023/10/04	2	33.17	1	32.95	32.95	1	623	0.16%
2023/10/03	3	33.85	3	34.15	33.50	0	627	0.00%
2023/10/02	4.3	34.36	6	34.00	33.80	-1.7	639	-0.27%
2023/09/28	1.1	33.14	2	33.38	33.45	-0.9	645	-0.14%
2023/09/27	1	33.01	1	33.60	32.90	0	663	0.01%
2023/09/26	3	33.77	10.1	34.18	33.50	-7.1	757	-0.94%
2023/09/25	4	33.89	6.2	33.94	33.75	-2.2	753	-0.30%
2023/09/22	1.2	33.07	1	33.30	33.10	0.2	759	0.03%
2023/09/21	5.1	33.25	2	33.18	33.00	3.1	763	0.40%
2023/09/20	2.1	33.74	12.1	33.62	33.50	-10	763	-1.31%
2023/09/19	2	33.78	7	33.81	33.70	-5	783	-0.64%
2023/09/18	13.1	33.85	25	33.90	33.80	-12	790	-1.51%
2023/09/15	2.1	32.94	7.2	32.96	32.85	-5.1	782	-0.65%
2023/09/14	1.2	32.75	0	0.00	32.90	1.2	793	0.15%
2023/09/13	1	32.10	0	0.00	32.15	1	803	0.12%
2023/09/12	1	32.20	0.3	32.10	32.05	0.8	816	0.09%
2023/09/11	0	32.05	0	0.00	32.15	0	828	0.00%
2023/09/08	3.1	32.28	0	32.10	32.50	3.1	841	0.37%
2023/09/07	0	32.80	0	0.00	32.65	0	850	0.00%
2023/09/06	0.1	32.82	1	32.95	32.80	-0.9	871	-0.11%
2023/09/05	2.3	32.96	2	33.10	33.15	0.3	887	0.03%
2023/09/04	1.1	32.54	3.2	32.80	32.80	-2.1	918	-0.23%
2023/09/01	0	32.60	1.8	32.74	32.60	-1.8	937	-0.19%
2023/08/31	3.1	32.70	2	32.63	32.60	1.1	969	0.11%
2023/08/30	2	32.43	0	0.00	32.25	2	1,008	0.20%
2023/08/29	2	31.35	1	31.50	31.60	1	1,075	0.09%
2023/08/28	4	31.04	0	0.00	31.05	4	1,083	0.37%
2023/08/25	1.3	31.05	1	31.35	31.35	0.3	1,093	0.02%
2023/08/24	0.2	31.15	2	31.38	31.10	-1.8	1,100	-0.17%
2023/08/23	0	30.88	2	30.95	31.00	-2	1,108	-0.18%
2023/08/22	4.1	30.81	3	31.05	30.65	1.1	1,128	0.09%
2023/08/21	0.1	31.23	37.2	31.22	31.30	-37.1	1,137	-3.26%
2023/08/18	1	31.01	40.2	31.15	31.00	-39.1	1,149	-3.40%
2023/08/17	6.1	31.37	47	31.47	31.60	-41	1,170	-3.50%
2023/08/16	1.2	30.81	0	0.00	30.85	1.2	1,202	0.10%
2023/08/15	8.3	30.95	0	0.00	30.90	8.3	1,217	0.68%
2023/08/14	37.4	31.19	32	31.25	31.05	5.4	1,251	0.43%
2023/08/11	0	32.89	44.9	32.88	32.80	-44.9	1,250	-3.59%
2023/08/10	14.2	32.98	5.3	32.90	32.80	8.9	1,284	0.69%
2023/08/09	9.5	33.82	8	33.66	33.65	1.5	1,362	0.11%
2023/08/08	3.2	34.54	14	34.56	34.40	-10.8	1,377	-0.78%
2023/08/07	0.1	33.08	0.1	33.10	33.20	0.1	1,405	0.00%
2023/08/04	3.3	32.47	7.2	32.46	32.90	-3.9	1,467	-0.27%
2023/08/02	13.3	32.28	15.2	32.15	32.10	-1.9	1,517	-0.13%
2023/08/01	28.4	32.95	71.3	32.96	32.70	-43	1,560	-2.76%
2023/07/31	22.2	33.67	1	33.38	33.40	21.2	1,640	1.29%
2023/07/28	7.7	33.96	0.4	34.13	33.90	7.3	1,806	0.40%
2023/07/27	1.2	34.35	1.4	34.30	34.30	-0.3	2,007	-0.01%
2023/07/26	11.6	34.22	22	34.06	34.05	-10.5	2,232	-0.47%
2023/07/25	6.5	34.63	21.5	34.58	34.75	-15	2,258	-0.66%
2023/07/24	39.4	35.94	16	35.91	35.90	23.4	2,271	1.03%
2023/07/21	38.1	36.51	7	36.59	36.45	31	2,280	1.36%
2023/07/20	12	36.89	4	36.88	36.90	8	2,362	0.34%
2023/07/19	40.5	37.27	9.2	37.31	36.90	31.3	2,407	1.30%
2023/07/18	16.5	37.92	11.2	37.87	37.60	5.4	2,448	0.22%
2023/07/17	66.7	37.59	42.3	37.94	37.90	24.4	2,505	0.97%
2023/07/14	5.1	36.43	33	36.54	36.30	-27.9	2,564	-1.09%
2023/07/13	8.3	36.05	5	36.29	36.05	3.3	2,733	0.12%
2023/07/12	10.1	36.28	1	36.20	36.20	9.1	3,123	0.29%
2023/07/11	5.1	36.51	1	36.50	36.35	4.1	3,315	0.12%
2023/07/10	8	36.54	4	36.60	36.40	4	3,330	0.12%
2023/07/07	9.4	36.41	4	36.39	36.30	5.4	3,366	0.16%
2023/07/06	5	37.08	8.1	37.05	36.85	-3.1	3,396	-0.09%
2023/07/05	74	37.51	82	37.24	37.10	-8	3,415	-0.23%
2023/07/04	45.2	37.73	101.4	37.89	37.65	-56.2	3,417	-1.65%	大賣/
2023/07/03	10.4	36.05	9.2	36.18	36.25	1.2	3,335	0.04%
2023/06/30	17.2	36.18	12	36.24	36.05	5.2	3,354	0.15%
2023/06/29	3.1	35.77	13	35.87	36.00	-9.9	3,365	-0.29%
2023/06/28	21	35.71	5.1	35.74	35.50	16	3,369	0.47%
2023/06/27	17.4	35.79	3.2	35.88	35.55	14.2	3,391	0.42%
2023/06/26	7.1	36.14	1.1	36.19	36.05	6.1	3,394	0.18%
2023/06/21	28.1	36.32	6	36.36	36.25	22.1	3,414	0.65%
2023/06/20	17.3	36.24	0.5	36.32	36.25	16.8	3,454	0.49%
2023/06/19	8.3	36.60	2	37.05	36.40	6.3	3,475	0.18%
2023/06/16	24.2	36.88	27	36.97	36.90	-2.8	3,508	-0.08%
2023/06/15	18.1	36.42	12	36.68	36.40	6.1	3,539	0.17%
2023/06/14	19.1	36.43	3	36.78	36.40	16.1	3,553	0.45%
2023/06/13	9.3	36.44	20	36.47	36.50	-10.8	3,579	-0.30%
2023/06/12	32.7	36.48	16	36.55	36.35	16.6	3,647	0.46%
2023/06/09	29.3	36.98	14	37.07	36.85	15.3	3,712	0.41%
2023/06/08	37.7	37.31	60	37.42	37.10	-22.3	3,861	-0.58%
2023/06/07	14.1	38.42	26	38.53	38.25	-11.9	4,113	-0.29%
2023/06/06	24.1	38.39	3	38.57	38.00	21.1	4,391	0.48%
2023/06/05	28	38.52	20	38.58	38.50	8	4,450	0.18%
2023/06/02	79.5	38.45	68.3	38.41	38.30	11.2	4,428	0.25%
2023/06/01	9.8	37.33	8	37.31	37.25	1.8	4,359	0.04%
2023/05/31	6.4	37.06	7	37.10	37.15	-0.6	4,352	-0.01%
2023/05/30	12.4	36.71	6	36.79	36.70	6.4	4,345	0.15%
2023/05/29	24	37.11	3	37.13	37.10	21	4,362	0.48%
2023/05/26	29.2	36.77	10	36.67	36.50	19.1	4,361	0.44%
2023/05/25	10.2	37.45	2.3	37.43	37.30	7.9	4,349	0.18%
2023/05/24	13.5	37.61	11	37.78	37.80	2.5	4,339	0.06%
2023/05/23	22.9	37.86	46	37.91	37.80	-23.1	4,331	-0.53%
2023/05/22	24	37.39	44	37.18	37.55	-20	4,320	-0.46%
2023/05/19	30.2	36.31	26.2	36.17	36.05	3.9	4,291	0.09%
2023/05/18	35.9	36.51	73	36.70	36.70	-37.2	4,286	-0.87%
2023/05/17	9	36.00	10.3	35.99	35.90	-1.2	4,275	-0.03%
2023/05/16	61.3	36.01	15.6	36.02	35.90	45.7	4,263	1.07%
2023/05/15	134.4	36.46	42.2	36.43	36.15	92.2	4,241	2.17%	大買/
2023/05/12	21.1	38.67	18.9	38.94	38.95	2.2	4,206	0.05%
2023/05/11	66.4	38.99	53	39.22	38.55	13.4	4,193	0.32%
2023/05/10	80.2	39.69	120.5	39.54	39.30	-40.3	4,162	-0.97%	大賣/
2023/05/09	48.5	38.85	42.1	38.53	38.35	6.4	4,099	0.16%
2023/05/08	77	39.93	61.1	39.81	39.60	15.9	4,043	0.39%
2023/05/05	88.3	39.84	72.3	39.70	39.30	16	4,007	0.40%
2023/05/04	290.6	40.92	184.3	40.91	40.75	106.3	3,934	2.70%	大買/大賣/鉅額交易
2023/05/03	176.7	40.30	159.1	40.48	40.95	17.6	3,808	0.46%	大買/大賣/
2023/05/02	131.9	40.10	197.1	40.00	40.70	-65.2	3,604	-1.81%	大買/大賣/
2023/04/28	41.6	37.85	56.5	37.89	38.25	-14.9	3,379	-0.44%
2023/04/27	19.2	37.15	13.6	37.24	37.15	5.5	3,346	0.17%
2023/04/26	49.3	37.21	15	37.32	37.40	34.3	3,322	1.03%
2023/04/25	85.6	38.29	92.4	38.37	37.75	-6.8	3,292	-0.21%
2023/04/24	33	37.25	49	37.46	37.40	-16	3,201	-0.50%
2023/04/21	49.2	36.43	54.3	36.44	36.10	-5.1	3,150	-0.16%
2023/04/20	88.3	38.35	64.4	38.32	37.30	23.9	3,098	0.77%
2023/04/19	71.5	39.49	106	39.37	39.00	-34.5	3,024	-1.14%	大賣/
2023/04/18	292.3	39.75	260.6	39.40	40.00	31.7	2,930	1.08%	大買/大賣/
2023/04/17	349.6	38.95	223.6	39.09	39.90	126	2,819	4.47%	大買/大賣/鉅額交易
2023/04/14	80	37.80	44	37.71	37.70	36	2,525	1.43%
2023/04/13	16	37.22	24	37.29	37.15	-8	2,339	-0.34%
2023/04/12	19	36.71	51.5	36.80	37.40	-32.5	2,325	-1.40%
2023/04/11	108.3	35.96	53.1	36.00	36.10	55.3	2,319	2.38%	大買/
2023/04/10	43.8	37.86	31.2	37.85	37.90	12.6	2,314	0.54%
2023/04/07	40	37.52	15.5	37.56	37.45	24.5	2,286	1.07%
2023/04/06	18	37.27	3.1	37.39	37.45	14.9	2,268	0.66%
2023/03/31	18.1	36.81	18	36.94	37.05	0.1	2,252	0.00%
2023/03/30	13.1	36.42	20	36.61	37.05	-6.9	2,225	-0.31%
2023/03/29	7	36.15	9	36.03	35.85	-2	2,213	-0.09%
2023/03/28	35.2	36.00	16	36.46	35.75	19.2	2,212	0.87%
2023/03/27	22.2	37.17	21.1	37.14	37.10	1.2	2,187	0.05%
2023/03/24	25	37.33	22	37.41	37.20	3	2,174	0.14%
2023/03/23	73.2	37.48	37	37.61	37.35	36.2	2,152	1.68%
2023/03/22	45.5	37.45	35.5	37.31	37.25	10	2,139	0.47%
2023/03/21	41.1	37.15	20.1	37.11	37.25	21	2,102	1.00%
2023/03/20	36.1	36.53	64.3	36.60	37.35	-28.2	2,057	-1.37%
2023/03/17	6.2	35.55	10.2	35.74	35.75	-4	2,012	-0.20%
2023/03/16	10	35.34	16.1	35.53	35.45	-6.1	1,987	-0.31%
2023/03/15	49	36.70	33	36.74	36.45	16	1,948	0.82%
2023/03/14	84.9	37.75	42.1	37.21	37.20	42.8	1,871	2.29%
2023/03/13	78.3	36.99	54.4	37.15	37.20	23.9	1,788	1.34%
2023/03/10	136	38.34	144.1	38.31	38.45	-8.1	1,629	-0.49%	大買/大賣/
2023/03/09	142.5	37.78	160.2	37.92	38.50	-17.7	1,343	-1.32%	大買/大賣/
2023/03/08	20	33.86	60.3	33.30	35.00	-40.2	1,046	-3.84%
2023/03/07	5.2	31.74	19.2	31.76	31.85	-14	953	-1.47%
2023/03/06	7.5	31.31	10	31.11	31.25	-2.5	933	-0.26%
2023/03/03	0	0.00	7	30.90	30.75	-7	925	-0.76%
2023/03/02	1	30.80	2	30.70	30.70	-1	923	-0.11%
2023/03/01	12	31.12	15	31.24	30.80	-3	924	-0.32%
2023/02/24	2	30.85	0	0.00	30.80	2	897	0.22%
2023/02/23	1	30.75	2	30.48	30.65	-1	888	-0.11%
2023/02/22	5	30.15	7	30.04	30.15	-2	878	-0.23%
2023/02/21	3.5	30.49	2	30.50	30.40	1.5	873	0.17%
2023/02/20	6	30.93	6	30.95	30.75	0	866	0.00%
2023/02/17	6	30.62	4.2	30.62	30.70	1.8	854	0.21%
2023/02/16	8.2	30.55	2	31.00	30.40	6.2	848	0.73%
2023/02/15	9	30.61	6.1	30.58	30.70	3	833	0.35%
2023/02/14	1.2	29.86	12	29.90	29.85	-10.8	803	-1.35%
2023/02/13	18	30.22	5	30.32	30.00	13	796	1.63%
2023/02/10	4	30.39	24.1	30.67	30.05	-20.1	781	-2.57%
2023/02/09	1	30.00	4	29.91	29.90	-3	729	-0.41%
2023/02/08	5.1	30.13	18.1	30.00	29.90	-13	719	-1.80%
2023/02/06	2	29.10	2	29.25	29.20	0	693	0.00%
2023/02/03	3.1	29.21	1.6	29.53	29.00	1.4	692	0.21%
2023/02/02	13	30.07	10	30.09	29.80	3	671	0.45%
2023/02/01	26	30.01	38	30.03	30.00	-12	645	-1.86%
2023/01/31	10	29.00	2.5	28.95	29.00	7.5	588	1.27%
2023/01/30	0	0.00	3	28.53	28.65	-3	581	-0.52%
2023/01/17	2.7	28.06	1	28.05	27.90	1.7	576	0.30%
2023/01/16	1	27.41	2.5	27.33	27.65	-1.5	572	-0.26%
2023/01/13	3.2	27.73	4	27.68	27.50	-0.8	570	-0.14%
2023/01/12	3	28.10	29	28.14	28.00	-26	563	-4.62%
2023/01/11	4	28.25	9	28.58	28.20	-5	558	-0.90%
2023/01/10	12	28.33	16	28.34	28.20	-4	552	-0.72%
2023/01/09	23.1	28.63	25	28.57	28.60	-1.9	545	-0.35%
2023/01/06	18.1	29.01	14.5	29.13	28.90	3.6	534	0.67%
2023/01/05	138.6	29.97	62.9	29.83	29.40	75.7	520	14.53%	大買/
2023/01/04	58.2	29.73	59.5	29.67	30.00	-1.3	447	-0.28%
2023/01/03	19	28.53	9.8	28.38	28.60	9.2	345	2.67%
2022/12/30	10.7	28.18	12	28.34	27.80	-1.3	329	-0.39%
2022/12/29	16.3	28.84	14	28.83	28.40	2.3	319	0.71%
2022/12/28	26	28.73	23.1	28.81	28.90	2.9	282	1.03%
2022/12/27	2	28.05	9	28.22	27.75	-7	242	-2.90%
2022/12/26	0	0.00	1.1	27.79	27.90	-1.1	238	-0.46%
2022/12/23	0.1	27.30	1	27.30	27.45	-0.9	237	-0.38%
2022/12/22	1	27.85	0	27.70	27.70	1	238	0.42%
2022/12/21	0	27.65	0	0.00	27.70	0	242	0.01%
2022/12/20	3	27.82	5	27.61	27.20	-2	235	-0.85%
2022/12/19	1	27.95	1	27.20	27.20	0	234	0.00%
2022/12/16	11	28.57	10.2	28.26	27.80	0.8	233	0.36%
2022/12/15	11.1	28.54	28	28.50	28.30	-16.9	221	-7.66%
2022/12/14	22.5	28.40	29.4	28.22	28.50	-6.9	211	-3.25%
2022/12/13	4.1	26.81	0.7	27.02	26.75	3.4	177	1.93%
2022/12/12	6.1	26.30	0.2	26.45	26.35	5.9	178	3.30%
2022/12/09	2	26.58	1.3	26.76	26.45	0.8	179	0.43%
2022/12/08	8	26.50	7.1	26.48	26.40	0.9	180	0.50%
2022/12/07	0.1	26.50	0	0.00	26.50	0.1	181	0.06%
2022/12/06	1	27.20	1.1	27.58	27.20	-0.1	179	-0.05%
2022/12/05	4.2	27.36	10	27.75	27.25	-5.8	177	-3.28%
2022/12/02	7.2	27.72	1.4	27.61	27.70	5.8	176	3.30%
2022/12/01	3.2	26.45	5.1	26.38	26.45	-1.9	169	-1.12%
2022/11/30	0.2	26.06	0	0.00	26.25	0.2	171	0.10%
2022/11/29	0	0.00	1	26.00	25.95	-1	170	-0.59%
2022/11/28	1	25.45	0	0.00	25.45	1	170	0.59%
2022/11/25	2.1	26.24	0	0.00	25.75	2.1	171	1.22%
2022/11/23	0	26.15	9	25.78	26.20	-9	169	-5.31%
2022/11/22	0	25.05	0.1	25.10	25.10	0	165	-0.02%
2022/11/21	0	0.00	2	25.55	25.35	-2	168	-1.19%
2022/11/17	6.1	24.80	0	0.00	25.05	6.1	172	3.56%
2022/11/16	5	25.15	0	0.00	24.85	5	174	2.87%
2022/11/15	1	25.00	6	24.90	25.15	-5	173	-2.88%
2022/11/14	2	24.40	3	25.08	25.15	-1	175	-0.57%
2022/11/11	0	24.48	0	0.00	24.20	0	175	0.02%
2022/11/10	0	24.20	1	24.00	24.30	-1	178	-0.55%
2022/11/09	10	24.30	0	0.00	24.30	10	180	5.55%
2022/11/08	0.1	24.10	6	24.52	24.05	-5.9	185	-3.15%
2022/11/07	0	0.00	2	24.20	24.40	-2	186	-1.07%
2022/11/04	3	24.18	0	0.00	24.05	3	187	1.60%
2022/11/03	0	23.90	0	0.00	23.95	0	187	0.02%
2022/11/02	1	23.95	0.1	23.90	23.95	0.9	187	0.50%
2022/10/31	0.1	23.20	0	0.00	23.30	0.1	190	0.03%
2022/10/28	0.1	23.20	0	0.00	23.20	0.1	197	0.03%
2022/10/26	0.1	23.41	0	0.00	23.10	0.1	211	0.06%
2022/10/25	0	0.00	0	23.50	23.45	0	215	0.00%
2022/10/24	0	0.00	1	23.30	23.50	-1	216	-0.46%
2022/10/20	0.1	23.48	0	0.00	23.10	0.1	219	0.03%
2022/10/19	0	0.00	0.1	24.00	23.55	-0.1	222	-0.05%
2022/10/18	0	23.22	0	0.00	23.45	0	224	0.02%
2022/10/17	3.1	22.94	0	0.00	23.15	3.1	226	1.38%
2022/10/14	2	22.91	1	23.00	23.25	1	228	0.46%
2022/10/13	6.3	23.08	0	0.00	22.40	6.3	233	2.69%
2022/10/12	0.1	23.70	1	23.80	23.80	-0.9	227	-0.40%
2022/10/11	12.2	24.10	0	0.00	23.55	12.2	230	5.26%
2022/10/07	5	25.20	5	25.35	25.20	0	222	0.00%
2022/10/06	0.1	25.60	0	0.00	25.05	0.1	225	0.02%
2022/10/05	1	25.30	0.1	25.34	25.30	1	234	0.41%
2022/09/30	0.1	23.80	2	24.03	24.65	-1.9	259	-0.75%
2022/09/29	0	0.00	5	24.50	24.25	-5	265	-1.89%
2022/09/28	15.2	24.21	1	25.35	23.80	14.2	272	5.22%
2022/09/26	5.2	25.86	0	0.00	25.20	5.2	286	1.82%
2022/09/23	3	27.07	0	0.00	27.00	3	309	0.97%
2022/09/19	0.1	27.80	1	27.90	27.90	-0.9	385	-0.23%
2022/09/16	0	28.30	1	28.10	28.20	-1	395	-0.25%
2022/09/15	1	28.30	0	0.00	28.35	1	398	0.25%
2022/09/14	0	0.00	1	28.20	28.35	-1	402	-0.25%
2022/09/13	0.1	28.16	0	0.00	28.15	0.1	405	0.02%
2022/09/06	1	28.05	0	0.00	27.75	1	432	0.23%
2022/09/05	0.1	28.10	14	28.10	28.05	-13.9	435	-3.19%
2022/08/31	0	0.00	5	28.75	28.75	-5	455	-1.10%
2022/08/30	3	28.30	0	0.00	28.50	3	459	0.65%
2022/08/29	2.1	28.07	0	0.00	28.15	2.1	462	0.45%
2022/08/26	6	28.71	0.1	28.75	28.80	5.9	467	1.26%
2022/08/25	1.1	28.65	5	28.70	28.75	-3.9	471	-0.83%
2022/08/24	6	28.13	8.2	28.07	28.00	-2.2	481	-0.46%
2022/08/23	4	28.26	5	28.17	28.10	-1	485	-0.21%
2022/08/22	0	0.00	0.7	28.67	28.60	-0.7	493	-0.13%
2022/08/19	3	28.30	3	28.65	28.70	0	497	0.01%
2022/08/18	5.1	28.30	3	28.25	28.35	2.1	498	0.41%
2022/08/17	3.1	28.20	4.3	28.32	28.40	-1.2	500	-0.24%
2022/08/16	0.1	28.25	4.2	28.25	28.30	-4.1	507	-0.81%
2022/08/15	4	27.93	5	27.94	28.05	-1	513	-0.19%
2022/08/12	0	27.80	20	27.60	27.70	-20	515	-3.87%
2022/08/11	0.1	27.38	3	27.60	27.40	-2.9	521	-0.56%
2022/08/10	3.2	27.20	0.1	27.25	27.35	3.1	534	0.58%
2022/08/08	1.2	26.85	0	0.00	27.10	1.2	562	0.21%
2022/08/04	13.1	26.86	3	26.50	26.70	10.1	590	1.72%
2022/08/03	17.1	28.68	2	28.80	28.45	15.1	597	2.52%
2022/08/02	0.1	29.00	0.2	29.50	28.90	-0.1	604	-0.01%
2022/08/01	4.1	29.21	0	0.00	29.30	4.1	642	0.64%
2022/07/29	0	0.00	1	29.05	29.15	-1	661	-0.15%
2022/07/28	1	28.95	3	29.20	28.90	-2	697	-0.29%
2022/07/27	0.3	28.91	0	0.00	29.05	0.3	734	0.04%
2022/07/26	2.1	28.76	0	0.00	28.85	2.1	803	0.26%
2022/07/25	0	29.50	0	0.00	29.35	0	940	0.00%
2022/07/22	1	29.15	0	0.00	29.10	1	1,104	0.09%
2022/07/21	0.2	29.03	3	29.00	29.15	-2.8	1,383	-0.20%
2022/07/20	0.5	28.84	2.4	28.89	28.60	-1.9	1,443	-0.13%
2022/07/19	4	28.70	0	0.00	28.80	4	1,448	0.28%
2022/07/18	4.1	28.26	7	28.49	28.45	-2.9	1,458	-0.20%
2022/07/15	1	28.16	0	0.00	28.15	1	1,481	0.07%
2022/07/14	2.1	28.04	5	28.18	28.40	-2.9	1,554	-0.19%
2022/07/13	3	28.22	10	28.33	28.20	-7	1,553	-0.45%
2022/07/12	23.2	27.73	0.2	28.15	27.60	23.1	1,576	1.46%
2022/07/11	2.1	29.05	0	0.00	29.15	2.1	1,573	0.13%
2022/07/08	0.1	29.60	6.5	29.34	29.40	-6.5	1,575	-0.41%
2022/07/07	0	0.00	3.4	28.68	29.00	-3.4	1,568	-0.21%
2022/07/06	1.2	28.99	6	28.93	28.60	-4.8	1,564	-0.31%
2022/07/05	1	29.25	8	29.48	29.30	-7	1,561	-0.45%
2022/07/04	9.2	29.14	5	29.45	29.00	4.2	1,553	0.27%
2022/07/01	17.3	30.27	16.1	30.57	29.75	1.3	1,546	0.08%
2022/06/30	36.4	31.85	15	31.65	31.50	21.4	1,518	1.41%
2022/06/29	1.1	31.39	1	31.25	30.95	0.1	1,464	0.01%
2022/06/28	8	31.65	7	31.21	31.05	1	1,467	0.07%
2022/06/27	3	30.82	2	30.65	30.85	1	1,459	0.07%
2022/06/24	0.1	30.40	0	0.00	30.70	0.1	1,456	0.00%
2022/06/23	0	0.00	4	29.70	29.70	-4	1,447	-0.28%
2022/06/22	0.1	29.80	0	0.00	29.70	0.1	1,449	0.01%
2022/06/21	0	0.00	4	30.00	30.35	-4	1,460	-0.27%
2022/06/20	2	29.88	0	0.00	29.75	2	1,460	0.14%
2022/06/17	1	30.00	0	0.00	30.00	1	1,456	0.07%
2022/06/16	0.1	30.30	1	30.95	30.30	-0.9	1,452	-0.06%
2022/06/15	4	31.13	11	31.32	30.90	-7	1,451	-0.48%
2022/06/14	0	0.00	1	30.70	30.65	-1	1,444	-0.07%
2022/06/13	1	30.85	1	30.95	30.70	0	1,442	0.00%
2022/06/10	7	31.56	3	31.65	31.50	4	1,442	0.28%
2022/06/09	4.1	31.55	8	31.69	31.60	-3.9	1,443	-0.27%
2022/06/08	7	31.21	3	31.43	31.00	4	1,432	0.28%
2022/06/07	2	31.05	0	0.00	30.90	2	1,433	0.14%
2022/06/06	5	30.75	1.2	31.05	31.00	3.8	1,434	0.27%
2022/06/02	1	30.85	0	0.00	30.65	1	1,434	0.07%
2022/06/01	3	31.17	9	31.11	31.05	-6	1,432	-0.42%
2022/05/30	1	30.75	5.2	30.69	30.80	-4.2	1,427	-0.29%
2022/05/27	0	0.00	6	30.28	30.20	-6	1,419	-0.42%
2022/05/26	0	30.00	0	0.00	30.00	0	1,417	0.00%
2022/05/25	23	30.13	22	30.10	30.10	1	1,416	0.07%
2022/05/24	7.1	30.05	1	30.25	29.90	6.1	1,418	0.43%
2022/05/20	3.1	30.15	2	30.00	30.00	1.1	1,411	0.07%
2022/05/19	2.1	29.63	4	29.65	29.90	-1.9	1,409	-0.13%
2022/05/18	3.1	29.87	8	29.98	30.15	-4.9	1,403	-0.35%
2022/05/17	4	29.56	7	29.45	29.50	-3	1,393	-0.22%
2022/05/16	17.2	29.95	2	29.60	29.55	15.2	1,383	1.10%
2022/05/13	19	29.92	28	29.96	29.90	-9	1,376	-0.65%
2022/05/12	4	30.06	2	29.85	29.80	2	1,364	0.15%
2022/05/11	21	30.28	10	30.25	30.10	11	1,360	0.81%
2022/05/10	9	30.20	11	30.33	30.65	-2	1,350	-0.15%
2022/05/09	27	30.67	36	30.32	30.05	-9	1,340	-0.67%
2022/05/06	1	32.15	28.4	32.33	32.15	-27.4	1,303	-2.10%
2022/05/05	23	33.86	24.9	33.93	33.50	-1.9	1,289	-0.15%
2022/05/04	22	33.45	34	33.72	33.75	-12	1,256	-0.95%
2022/05/03	55	33.95	40.3	33.57	33.55	14.7	1,231	1.19%
2022/04/29	101	34.57	122	34.68	34.60	-21	1,169	-1.79%	大買/大賣/
2022/04/28	98	34.31	77.4	34.35	34.50	20.6	1,045	1.97%
2022/04/27	131.3	33.54	108.3	33.73	34.70	23	886	2.60%	大買/大賣/
2022/04/26	27.1	32.74	19	32.40	33.80	8.1	630	1.29%
2022/04/25	9.1	30.75	0.2	31.00	30.75	8.9	577	1.53%
2022/04/22	2.1	31.89	0	0.00	31.85	2.1	572	0.37%
2022/04/21	6.1	32.85	31	32.79	32.35	-24.9	574	-4.34%
2022/04/20	24.4	33.15	31.1	33.36	33.00	-6.8	562	-1.20%
2022/04/19	0	0.00	11	31.37	31.25	-11	498	-2.21%
2022/04/18	15.3	31.66	3.1	31.50	31.30	12.2	529	2.30%
2022/04/15	3	29.95	4.3	30.65	30.55	-1.3	537	-0.25%
2022/04/14	2.1	30.07	6	30.11	30.00	-3.9	619	-0.63%
2022/04/13	6.4	30.02	3	30.10	30.00	3.3	642	0.52%
2022/04/12	0	0.00	3	29.85	29.95	-3	660	-0.45%
2022/04/11	10	30.10	6.4	29.96	29.95	3.6	665	0.54%
2022/04/08	1.2	30.27	2.3	30.34	30.35	-1.1	664	-0.17%
2022/04/07	9.1	30.17	3.8	30.09	30.00	5.3	672	0.79%
2022/04/06	3	30.50	3	30.57	30.50	0	669	0.00%
2022/04/01	8.1	30.70	1	30.82	30.65	7.1	675	1.05%
2022/03/31	0	0.00	1	31.10	30.75	-1	680	-0.15%
2022/03/30	0	30.85	3	30.93	30.80	-3	673	-0.44%
2022/03/29	0	31.00	0	31.00	30.85	0	674	0.00%
2022/03/28	3.1	30.85	6	31.00	31.00	-2.9	675	-0.43%
2022/03/25	7	31.62	3	31.60	31.40	4	681	0.59%
2022/03/24	7	32.12	13	31.71	31.85	-6	693	-0.86%
2022/03/23	0	31.00	4	31.14	31.00	-4	687	-0.58%
2022/03/22	2	31.03	1	31.20	31.10	1	692	0.15%
2022/03/21	3.3	31.28	11.2	31.37	31.15	-7.9	692	-1.13%
2022/03/17	1	30.75	9	30.79	30.85	-8	726	-1.10%
2022/03/15	2	30.05	0	0.00	30.00	2	766	0.26%
2022/03/14	9	30.30	1	30.30	30.45	8	772	1.04%
2022/03/11	11	30.49	6	30.45	30.40	5	775	0.65%
2022/03/10	12	30.78	5	30.82	30.65	7	777	0.90%
2022/03/09	2	30.30	6	30.35	30.40	-4	779	-0.51%
2022/03/08	8.1	30.29	0	0.00	29.85	8.1	787	1.02%
2022/03/07	8.5	30.43	3.5	30.45	30.45	5	790	0.63%
2022/03/04	8	31.48	11.1	31.17	31.20	-3.1	790	-0.39%
2022/03/03	7	31.34	17	31.65	31.70	-10	794	-1.26%
2022/03/02	3	31.02	0	0.00	31.10	3	803	0.37%
2022/03/01	0	31.00	3	31.12	31.05	-3	810	-0.37%
2022/02/25	3.1	30.60	0	0.00	30.60	3.1	814	0.37%
2022/02/24	9.2	30.54	2	31.00	30.30	7.2	825	0.87%
2022/02/23	2	31.10	0	0.00	31.15	2	830	0.24%
2022/02/22	10.2	30.88	1	31.14	30.75	9.2	851	1.08%
2022/02/21	2	31.20	2	31.50	31.30	0	854	0.00%
2022/02/18	1	31.10	1.2	31.48	31.45	-0.2	859	-0.02%
2022/02/17	2	31.32	3.8	31.31	31.35	-1.8	883	-0.20%
2022/02/16	0	0.00	33	31.33	31.30	-33	941	-3.51%
2022/02/15	2.2	31.18	5.2	31.40	31.00	-2.9	959	-0.31%
2022/02/14	2.1	31.13	0	0.00	31.10	2.1	1,001	0.21%
2022/02/11	5.1	31.90	2	32.08	31.80	3.1	1,017	0.30%
2022/02/10	1	32.65	3	32.85	32.70	-2	1,033	-0.19%
2022/02/09	0	0.00	10	32.77	32.95	-10	1,046	-0.96%
2022/02/08	2	32.25	2.1	32.54	32.75	-0.1	1,057	-0.01%
2022/02/07	2	31.80	5	31.77	32.25	-3	1,077	-0.28%
2022/01/26	5	31.06	2	31.08	30.85	3	1,100	0.27%
2022/01/25	8.4	31.11	10	30.77	30.75	-1.6	1,132	-0.14%
2022/01/24	3.1	31.46	3	31.43	31.65	0.1	1,172	0.01%
2022/01/21	12.1	32.60	0.1	32.30	32.05	12	1,177	1.02%
2022/01/20	3	33.33	3	33.43	33.30	0	1,188	0.00%
2022/01/19	6.6	33.60	14.3	33.67	33.40	-7.6	1,197	-0.64%
2022/01/18	1	33.20	2	33.23	32.90	-1	1,189	-0.08%
2022/01/17	0	0.00	6	32.63	32.80	-6	1,194	-0.50%
2022/01/14	5.1	32.23	13	32.03	32.50	-7.9	1,212	-0.65%
2022/01/13	9	32.20	13	32.27	32.00	-4	1,217	-0.33%
2022/01/12	12	32.90	6	32.51	32.50	6	1,238	0.48%
2022/01/11	29.4	33.83	21.1	33.21	32.90	8.3	1,242	0.67%
2022/01/10	6	34.48	11.4	34.52	34.55	-5.4	1,227	-0.44%
2022/01/07	86.2	34.95	59.6	35.05	34.10	26.6	1,236	2.15%
2022/01/06	26	34.00	14.1	33.95	34.10	11.9	1,230	0.97%
2022/01/05	7.6	33.38	9	33.42	33.45	-1.4	1,264	-0.11%
2022/01/04	7	33.02	4.1	33.02	32.90	2.9	1,337	0.22%
2022/01/03	0	0.00	3	33.15	32.80	-3	1,384	-0.22%
2021/12/30	13	32.88	13	33.09	32.85	0	1,456	0.00%
2021/12/29	3	32.53	2	32.63	32.60	1	1,651	0.06%
2021/12/28	4.2	32.56	2	32.88	32.35	2.2	1,709	0.13%
2021/12/27	0	0.00	6	32.55	32.70	-6	1,788	-0.34%
2021/12/23	6.2	32.55	4	32.49	32.55	2.2	2,198	0.10%
2021/12/22	1.1	32.91	5	33.00	32.55	-3.9	2,207	-0.18%
2021/12/21	0	31.95	1	32.90	32.55	-1	2,215	-0.05%
2021/12/20	17	32.87	8.4	32.49	32.10	8.6	2,225	0.39%
2021/12/17	7	32.26	4.6	32.37	31.80	2.4	2,230	0.11%
2021/12/16	9	31.87	2	31.65	31.70	7	2,222	0.31%
2021/12/15	2	31.78	4.2	31.76	31.80	-2.2	2,222	-0.10%
2021/12/14	4.1	31.67	8	31.79	31.50	-3.9	2,221	-0.18%
2021/12/13	13.1	33.33	5	33.28	33.15	8.1	2,200	0.37%
2021/12/10	27.2	33.88	11	33.53	33.80	16.2	2,185	0.74%
2021/12/09	2	32.93	8.8	32.91	32.90	-6.8	2,155	-0.31%
2021/12/08	0.1	32.05	2.1	32.60	32.05	-2.1	2,141	-0.10%
2021/12/07	3.1	31.49	3.3	31.80	31.50	-0.2	2,133	-0.01%
2021/12/06	4	30.84	0.8	30.90	30.80	3.2	2,131	0.15%
2021/12/03	2.1	31.15	3.9	31.39	31.05	-1.9	2,133	-0.09%
2021/12/02	9.3	31.01	3	30.85	30.55	6.3	2,129	0.30%
2021/12/01	3.1	31.00	2	30.85	31.25	1.1	2,124	0.05%
2021/11/30	4	31.45	6	31.55	31.45	-2	2,119	-0.09%
2021/11/29	3.3	30.21	16	30.94	31.05	-12.7	2,120	-0.60%
2021/11/26	7.3	31.60	3	31.37	31.40	4.3	2,124	0.20%
2021/11/25	1	32.70	10	32.38	32.30	-9	2,113	-0.43%
2021/11/24	3	32.25	5	32.43	32.60	-2	2,112	-0.09%
2021/11/23	4.2	32.56	1	33.00	32.35	3.2	2,126	0.15%
2021/11/22	2	32.83	2	32.70	33.15	0	2,121	0.00%
2021/11/19	5.1	32.89	3	33.10	32.70	2.1	2,118	0.10%
2021/11/18	3	33.57	0	0.00	33.40	3	2,101	0.14%
2021/11/17	6.1	33.28	4	33.41	33.35	2.1	2,102	0.10%
2021/11/16	16.1	33.89	11.6	33.80	33.40	4.5	2,100	0.21%
2021/11/15	28	35.08	28	35.06	34.30	0	2,087	0.00%
2021/11/12	18	35.62	11	35.90	35.95	7	2,038	0.34%
2021/11/11	17	36.06	13.9	36.60	35.65	3.1	2,026	0.15%
2021/11/10	2	35.68	10.4	36.06	35.80	-8.4	1,996	-0.42%
2021/11/09	18	35.56	19.2	35.61	35.50	-1.2	2,012	-0.06%
2021/11/08	13	35.07	13	35.08	34.65	0	1,994	0.00%
2021/11/05	7	35.31	6	35.49	35.45	1	2,000	0.05%
2021/11/04	9	35.27	18	35.46	35.40	-9	2,036	-0.44%
2021/11/03	8	35.16	32.1	35.36	35.15	-24.1	2,043	-1.18%
2021/11/02	10	34.51	5	34.81	34.35	5	2,023	0.25%
2021/11/01	14	35.15	11.4	34.46	35.05	2.6	1,999	0.13%
2021/10/29	3	33.45	3	33.43	33.30	0	1,967	0.00%
2021/10/28	11	34.08	35	33.86	33.90	-24	1,972	-1.22%
2021/10/27	22	33.64	32	33.46	33.55	-10	1,962	-0.51%
2021/10/26	2	33.33	2.4	33.31	33.25	-0.4	1,966	-0.02%
2021/10/25	7	33.52	4	33.48	33.70	3	1,977	0.15%
2021/10/22	15	33.20	23.3	33.21	33.20	-8.3	2,010	-0.42%
2021/10/21	12.2	32.92	12	32.75	32.40	0.2	2,042	0.01%
2021/10/20	13	33.38	5	33.24	33.00	8	2,093	0.38%
2021/10/19	1	32.46	12	32.33	32.45	-11	2,089	-0.52%
2021/10/18	32.1	32.04	2	32.35	31.95	30.1	2,122	1.42%
2021/10/15	33.2	32.43	34	32.49	32.85	-0.8	2,170	-0.04%
2021/10/14	45	32.82	28	32.42	31.85	17	2,208	0.77%
2021/10/13	43.1	35.25	52	34.89	34.60	-8.9	2,370	-0.38%
2021/10/12	48.1	37.54	53	37.28	36.60	-4.9	2,446	-0.20%
2021/10/08	37	37.61	33	37.07	36.80	4	2,405	0.17%
2021/10/07	60.1	37.11	65	37.34	37.60	-5	2,469	-0.20%
2021/10/06	129	37.37	131.1	37.32	36.60	-2.1	2,448	-0.09%	大買/大賣/
2021/10/05	101	35.47	71.5	35.44	35.90	29.5	2,331	1.27%	大買/
2021/10/04	53	34.95	65.6	35.44	35.95	-12.6	2,321	-0.54%
2021/10/01	291.9	36.73	247.2	36.39	34.25	44.7	2,272	1.97%	大買/大賣/
2021/09/30	26	35.20	34.9	35.35	36.05	-8.9	2,069	-0.43%
2021/09/29	10	32.88	15	32.78	32.80	-5	2,128	-0.23%
2021/09/28	3	32.43	5	32.80	33.10	-2	2,339	-0.09%
2021/09/27	12.1	32.81	10	32.82	32.65	2.1	2,479	0.08%
2021/09/24	8.5	32.08	16.2	31.23	32.45	-7.7	2,528	-0.31%
2021/09/23	3	30.20	0	0.00	30.20	3	2,526	0.12%
2021/09/22	1	30.00	8	30.04	29.90	-7	2,538	-0.28%
2021/09/17	17	30.33	5	30.30	30.35	12	2,552	0.47%
2021/09/16	11	30.40	11	30.40	30.50	0	2,554	0.00%
2021/09/13	1	31.00	1	31.15	30.80	0	2,562	0.00%
2021/09/10	0	0.00	1	30.50	30.60	-1	2,567	-0.04%
2021/09/09	0	0.00	1	30.45	30.30	-1	2,566	-0.04%
2021/09/08	3.1	30.03	2	30.08	29.80	1.1	2,565	0.04%
2021/09/07	1	30.50	4	30.46	30.40	-3	2,563	-0.12%
2021/09/06	10.2	30.81	2	31.50	30.75	8.2	2,562	0.32%
2021/09/02	0.1	31.96	2	31.75	31.75	-1.9	2,556	-0.08%
2021/09/01	6	32.50	4	32.43	32.40	2	2,556	0.08%
2021/08/31	0.1	31.70	0	31.85	32.00	0.1	2,544	0.00%
2021/08/30	2	31.95	3	31.82	31.85	-1	2,542	-0.04%
2021/08/27	2	32.30	1	32.80	32.20	1	2,542	0.04%
2021/08/26	2	31.45	0	0.00	31.50	2	2,526	0.08%
2021/08/25	3	31.28	17	31.27	31.35	-14	2,526	-0.55%
2021/08/23	3	30.72	4	30.98	31.15	-1	2,530	-0.04%
2021/08/20	4	29.86	14	30.18	29.70	-10	2,525	-0.40%
2021/08/19	0.1	30.70	2	30.28	30.00	-1.9	2,524	-0.08%
2021/08/18	2	30.30	11	30.45	31.30	-9	2,517	-0.36%
2021/08/17	5	30.46	5	30.49	30.10	0	2,511	0.00%
2021/08/16	1	30.70	0	0.00	30.75	1	2,509	0.04%
2021/08/13	25	32.01	23.5	32.24	31.25	1.5	2,498	0.06%
2021/08/12	5	33.44	5	33.60	33.50	0	2,465	0.00%
2021/08/11	5	34.06	8	33.62	33.60	-3	2,467	-0.12%
2021/08/10	20.5	34.28	18	34.58	33.60	2.5	2,460	0.10%
2021/08/09	0	0.00	17	36.51	36.30	-17	2,424	-0.70%
2021/08/06	2	35.85	7	35.69	35.65	-5	2,408	-0.21%
2021/08/05	6	36.07	4	36.09	35.75	2	2,413	0.08%
2021/08/04	5	36.71	7	36.78	36.75	-2	2,432	-0.08%
2021/08/03	17	36.78	8	36.65	36.60	9	2,429	0.37%
2021/08/02	5	36.50	14	36.90	36.60	-9	2,420	-0.37%
2021/07/30	29	36.40	16	36.62	36.00	13	2,411	0.54%
2021/07/29	17	36.59	20	36.45	36.35	-3	2,401	-0.12%
2021/07/28	35	36.79	44	36.64	36.70	-9	2,385	-0.38%
2021/07/27	71	38.45	80	38.37	37.60	-9	2,367	-0.38%
2021/07/26	25	37.98	28	38.08	38.95	-3	2,342	-0.13%
2021/07/23	22	37.10	12	37.28	36.75	10	2,282	0.44%
2021/07/22	11	36.85	13.2	37.04	36.70	-2.1	2,266	-0.09%
2021/07/21	38.1	37.38	39.4	37.82	36.15	-1.3	2,246	-0.06%
2021/07/20	48.2	38.86	75.1	38.46	38.10	-26.9	2,193	-1.23%
2021/07/19	126.9	41.39	181.5	41.28	40.35	-54.6	2,125	-2.57%	大買/大賣/
2021/07/16	41.1	38.45	105.3	38.80	40.00	-64.3	1,912	-3.36%	大賣/
2021/07/15	44	37.32	24	37.54	37.65	20	1,790	1.12%
2021/07/14	84.2	37.37	57.1	37.22	37.30	27.1	1,755	1.55%
2021/07/13	39.2	36.70	13	36.46	36.00	26.2	1,674	1.56%
2021/07/12	52	36.76	32.2	36.64	37.40	19.8	1,630	1.21%
2021/07/09	39.1	35.29	31	35.47	35.30	8.1	1,556	0.52%
2021/07/08	15	36.24	15.2	36.40	36.50	-0.2	1,524	-0.01%
2021/07/07	156.4	37.08	56.1	36.66	36.10	100.3	1,504	6.67%	大買/
2021/07/06	118.7	38.07	102.8	37.50	37.00	16	1,432	1.12%	大買/大賣/
2021/07/05	45.9	37.07	149.7	37.45	37.70	-103.8	1,287	-8.06%	大賣/鉅額交易
2021/07/02	57.3	33.44	62	33.51	34.30	-4.7	1,130	-0.41%
2021/07/01	88	31.60	57.5	31.97	32.05	30.5	1,017	2.99%
2021/06/30	7.1	30.48	19	30.43	30.20	-11.9	1,017	-1.17%
2021/06/29	22.1	29.98	10.3	29.90	29.90	11.8	1,017	1.16%
2021/06/28	12.1	29.72	0.8	28.87	30.10	11.3	1,010	1.12%
2021/06/25	0	28.75	1	28.80	28.50	-1	1,002	-0.10%
2021/06/24	2	28.55	0	0.00	28.55	2	1,015	0.20%
2021/06/23	0.2	27.95	3	28.20	28.10	-2.9	1,018	-0.28%
2021/06/22	0.1	28.10	8	28.02	27.95	-7.9	1,016	-0.78%
2021/06/21	2.2	28.36	2	28.08	28.00	0.2	1,019	0.02%
2021/06/18	1.1	29.26	2.1	29.17	28.90	-0.9	1,061	-0.09%
2021/06/17	3	28.77	0	0.00	29.20	3	1,074	0.28%
2021/06/16	2.1	28.57	1	28.35	28.95	1.1	1,079	0.10%
2021/06/15	1.1	28.69	1	28.70	28.40	0.1	1,085	0.01%
2021/06/11	3.1	28.87	2	28.63	28.55	1.1	1,099	0.10%
2021/06/10	6	28.99	1	28.90	29.00	5	1,110	0.45%
2021/06/09	3.1	29.18	2	29.25	28.85	1.1	1,132	0.10%
2021/06/08	0	0.00	2	29.50	29.40	-2	1,136	-0.18%
2021/06/07	3.1	28.50	5.1	28.68	28.80	-2	1,143	-0.17%
2021/06/04	2.1	29.30	16	29.17	29.05	-13.9	1,146	-1.21%
2021/06/03	1.2	29.36	2	29.38	29.30	-0.8	1,143	-0.07%
2021/06/02	4	29.64	4	29.54	29.10	0	1,147	0.00%
2021/06/01	11	29.34	5	29.38	29.60	6	1,151	0.52%
2021/05/31	21.1	28.79	23	28.94	28.75	-1.9	1,149	-0.17%
2021/05/28	2.1	28.05	12	28.40	28.35	-9.9	1,164	-0.85%
2021/05/27	3	27.75	39	27.58	27.85	-36	1,166	-3.09%
2021/05/26	2.1	27.49	2	27.53	27.40	0.1	1,168	0.01%
2021/05/25	4	27.64	1.4	27.59	27.70	2.6	1,178	0.22%
2021/05/24	4	27.41	5	27.35	27.55	-1	1,199	-0.08%
2021/05/21	3	26.47	5	26.35	26.65	-2	1,225	-0.16%
2021/05/20	0.4	27.00	2	26.65	25.85	-1.6	1,284	-0.12%
2021/05/19	5	26.35	6	26.10	26.10	-1	1,302	-0.08%
2021/05/18	2	24.60	4	25.38	25.95	-2	1,313	-0.15%
2021/05/17	3.1	24.81	16	24.13	23.60	-12.9	1,313	-0.98%
2021/05/14	11	26.55	5	26.67	26.20	6	1,306	0.46%
2021/05/13	16.3	25.63	1	25.50	25.50	15.3	1,297	1.18%
2021/05/12	12.1	26.36	9.7	25.80	25.65	2.4	1,291	0.19%
2021/05/11	28.1	28.52	22	28.08	27.90	6.1	1,265	0.48%
2021/05/10	4	29.43	19	29.68	29.35	-15	1,257	-1.19%
2021/05/07	7	29.91	4.1	29.98	30.20	2.9	1,261	0.23%
2021/05/06	6	29.12	3	29.17	29.05	3	1,259	0.24%
2021/05/05	7	29.07	4	29.00	29.00	3	1,256	0.24%
2021/05/04	26	28.81	3	28.58	29.30	23	1,256	1.83%
2021/05/03	14	30.29	10	30.18	29.90	4	1,251	0.32%
2021/04/29	2	32.18	2	31.70	31.70	0	1,261	0.00%
2021/04/28	17	32.32	2	32.10	32.00	15	1,273	1.18%
2021/04/27	18	32.49	27	32.90	32.55	-9	1,292	-0.70%
2021/04/26	22	32.22	17	32.24	31.90	5	1,286	0.39%
2021/04/23	5	31.77	2	31.55	32.00	3	1,297	0.23%
2021/04/22	29	32.26	16	31.92	31.20	13	1,310	0.99%
2021/04/21	10	33.62	5	33.75	33.30	5	1,284	0.39%
2021/04/20	5	34.03	6	34.04	34.05	-1	1,285	-0.08%
2021/04/19	26	34.25	33.1	34.21	34.35	-7.1	1,291	-0.55%
2021/04/16	11.1	33.14	14	33.13	33.05	-2.9	1,304	-0.23%
2021/04/15	1	32.30	3	32.65	32.60	-2	1,374	-0.15%
2021/04/14	6.1	31.42	3	31.42	32.00	3.1	1,384	0.23%
2021/04/13	7.1	32.25	12.5	33.00	31.90	-5.4	1,401	-0.38%
2021/04/12	20.3	33.44	13	33.18	32.90	7.3	1,428	0.51%
2021/04/09	9.4	33.99	14	33.98	33.70	-4.6	1,417	-0.32%
2021/04/08	17.1	34.18	52.5	34.07	34.25	-35.4	1,398	-2.53%
2021/04/07	12	32.24	25	32.47	32.75	-13	1,343	-0.97%
2021/04/06	40	32.01	50.6	31.61	32.45	-10.6	1,326	-0.80%
2021/04/01	31.1	30.56	10	30.44	30.45	21.1	1,284	1.64%
2021/03/31	0.1	29.94	6	30.00	29.90	-5.9	1,275	-0.46%
2021/03/30	8.1	30.27	18	30.17	30.10	-9.9	1,288	-0.77%
2021/03/29	11	30.43	16	30.49	30.20	-5	1,337	-0.37%
2021/03/26	16.1	29.59	0	0.00	29.65	16.1	1,344	1.19%
2021/03/25	2.1	29.70	2	29.70	29.75	0.1	1,364	0.00%
2021/03/24	4.1	29.93	2	29.98	30.15	2.1	1,369	0.15%
2021/03/23	8	30.44	14	30.69	29.85	-6	1,379	-0.44%
2021/03/22	0	0.00	1	30.20	30.35	-1	1,351	-0.07%
2021/03/19	11	29.62	1	29.55	29.55	10	1,352	0.74%
2021/03/18	6.1	30.10	11	29.85	30.05	-5	1,366	-0.36%
2021/03/17	9.2	29.72	7	29.65	29.20	2.2	1,389	0.15%
2021/03/16	9	30.31	4.1	30.27	30.00	5	1,404	0.35%
2021/03/15	25	30.67	11	30.71	30.45	14	1,425	0.98%
2021/03/12	1.1	29.65	5	29.82	29.85	-3.9	1,435	-0.27%
2021/03/11	3	29.30	5	29.32	29.30	-2	1,531	-0.13%
2021/03/10	2	28.90	0	0.00	28.85	2	1,573	0.13%
2021/03/09	4	28.70	1	28.80	28.70	3	1,606	0.19%
2021/03/08	0	0.00	2	29.00	28.40	-2	1,657	-0.12%
2021/03/05	9.3	28.84	1	29.05	28.60	8.3	1,718	0.48%
2021/03/04	0.1	29.50	0	0.00	29.40	0.1	1,807	0.01%
2021/03/03	9	29.85	8	30.00	29.85	1	1,936	0.05%
2021/03/02	5.2	28.66	2	28.85	28.05	3.2	2,161	0.15%
2021/02/26	4.1	28.95	0.2	29.65	28.90	3.9	2,191	0.18%
2021/02/25	6.1	29.81	5	30.00	29.40	1.1	2,228	0.05%
2021/02/24	10.2	30.11	12.5	30.03	29.55	-2.3	2,259	-0.10%
2021/02/23	15.5	30.20	13	30.47	30.75	2.5	2,248	0.11%
2021/02/22	19.4	30.26	22.3	30.33	31.00	-2.9	2,228	-0.13%
2021/02/19	9.1	27.71	1.5	27.36	28.20	7.6	2,176	0.35%
2021/02/18	8.1	27.63	3.9	27.26	27.60	4.2	2,165	0.19%
2021/02/17	5	26.22	5.2	25.94	26.35	-0.2	2,191	-0.01%
2021/02/05	8.5	25.39	61	25.55	25.30	-52.5	2,195	-2.39%
2021/02/04	0.1	25.64	1.1	25.74	25.65	-1	2,196	-0.04%
2021/02/03	1.3	26.34	1	26.05	25.60	0.3	2,210	0.01%
2021/02/02	0.1	25.40	0.1	25.50	25.40	0	2,222	0.00%
2021/02/01	1.4	24.96	3	25.63	25.50	-1.6	2,253	-0.07%
2021/01/29	3.1	26.24	1.1	26.01	25.80	2	2,261	0.09%
2021/01/28	0.1	26.50	2.6	26.51	26.35	-2.5	2,281	-0.11%
2021/01/26	2.1	26.90	0	27.95	26.70	2	2,439	0.08%
2021/01/25	12.4	27.39	14.2	26.54	27.30	-1.7	2,492	-0.07%
2021/01/22	20.1	26.69	22	26.24	27.40	-2	2,490	-0.08%
2021/01/21	6.1	25.80	12	25.94	25.20	-5.9	2,475	-0.24%
2021/01/20	8.2	26.30	6.1	26.37	25.55	2.1	2,470	0.08%
2021/01/19	9	28.15	7	27.91	27.70	2	2,442	0.08%
2021/01/18	14.2	26.23	3.3	26.73	27.50	10.9	2,436	0.45%
2021/01/15	51.9	28.04	21.4	27.75	27.55	30.5	2,426	1.26%
2021/01/14	11	28.91	10	28.70	28.85	1	2,408	0.04%
2021/01/13	5	29.31	4	29.25	28.95	1	2,407	0.04%
2021/01/12	5.6	29.36	4	29.40	28.80	1.5	2,402	0.06%
2021/01/11	16.3	29.11	22.3	29.25	30.00	-6	2,395	-0.25%
2021/01/08	58.3	29.09	20.6	29.51	28.45	37.7	2,367	1.59%
2021/01/07	22.1	31.05	27	30.85	30.70	-4.9	2,318	-0.21%
2021/01/06	11	31.22	9	31.39	30.95	2	2,366	0.09%
2021/01/05	9.1	32.52	5	32.37	32.40	4.1	2,349	0.17%
2021/01/04	11	32.11	7	32.26	32.00	4	2,328	0.17%
2020/12/31	4	32.56	0	0.00	32.40	4	2,334	0.17%
2020/12/30	0.1	32.65	3	32.80	32.65	-2.9	2,337	-0.12%
2020/12/29	16.5	32.65	29.1	32.86	32.30	-12.6	2,362	-0.53%
2020/12/28	19.2	32.78	10.2	32.66	32.50	9.1	2,354	0.39%
2020/12/25	11.3	33.35	2	33.40	33.35	9.3	2,359	0.39%
2020/12/24	2.1	33.99	11	33.84	33.50	-9	2,370	-0.38%
2020/12/23	21.3	32.54	25.1	32.83	32.90	-3.8	2,381	-0.16%
2020/12/22	21.6	33.45	36	33.75	33.00	-14.4	2,409	-0.60%
2020/12/21	25.7	34.11	1.3	34.11	33.90	24.4	2,441	1.00%
2020/12/18	21.2	35.04	7	35.33	34.95	14.2	2,451	0.58%
2020/12/17	48	35.38	10.1	35.99	35.25	37.9	2,516	1.51%
2020/12/16	0	35.98	3.1	35.15	35.50	-3.1	2,547	-0.12%
2020/12/15	6.1	34.82	5.2	35.56	34.60	0.9	2,757	0.03%
2020/12/14	5.6	35.26	2.1	35.08	35.40	3.5	2,813	0.12%
2020/12/11	24.4	35.14	7	35.01	35.05	17.4	2,871	0.61%
2020/12/10	22.7	35.32	21.7	35.35	35.35	1.1	2,969	0.04%
2020/12/09	10.9	35.78	2.1	35.65	35.95	8.8	2,975	0.30%
2020/12/08	8.4	36.25	10	36.36	36.00	-1.6	3,031	-0.05%
2020/12/07	34.2	36.33	24.2	36.37	36.10	10	3,019	0.33%
2020/12/04	24.5	38.08	56.1	37.93	37.65	-31.6	2,939	-1.07%
2020/12/03	14.2	38.62	13	38.50	38.30	1.2	2,936	0.04%
2020/12/02	30.6	38.68	20	38.72	38.90	10.6	2,950	0.36%
2020/12/01	35.9	39.54	14	39.40	39.20	21.9	2,947	0.74%
2020/11/30	41.8	40.93	45	41.21	40.50	-3.2	3,100	-0.10%
2020/11/27	63.5	40.75	68.2	40.73	40.85	-4.8	3,052	-0.16%
2020/11/26	78.2	40.65	113	40.12	41.50	-34.8	3,103	-1.12%	大賣/
2020/11/25	25.1	38.30	13.2	37.81	37.80	11.9	3,009	0.40%
2020/11/24	26	38.45	8.2	38.82	37.70	17.8	2,994	0.59%
2020/11/23	9	38.58	12.2	38.45	38.50	-3.2	2,987	-0.11%
2020/11/20	2	37.88	2	37.85	37.60	0	2,981	0.00%
2020/11/19	5	37.60	8	37.51	37.60	-3	3,044	-0.10%
2020/11/18	4.2	37.25	6.2	37.33	37.10	-2	3,109	-0.06%
2020/11/17	10	37.61	9	37.73	37.50	1	3,159	0.03%
2020/11/16	15	38.03	8.2	38.39	37.50	6.8	3,298	0.21%
2020/11/13	1	37.40	2	37.88	37.90	-1	3,452	-0.03%
2020/11/12	2	37.25	4	37.67	37.40	-2	3,826	-0.05%
2020/11/11	1.3	37.87	4	37.94	37.70	-2.7	3,927	-0.07%
2020/11/10	14.1	37.57	10	37.43	37.40	4.1	3,928	0.10%
2020/11/09	10	37.71	20.1	37.92	37.95	-10.1	3,939	-0.26%
2020/11/06	5.2	37.61	7	37.43	37.15	-1.8	3,927	-0.05%
2020/11/05	12.1	36.97	16	37.25	37.10	-3.9	3,945	-0.10%
2020/11/04	54.6	37.29	50	37.00	36.90	4.6	3,994	0.12%
2020/11/03	20	35.85	27.4	36.16	36.55	-7.4	3,960	-0.19%
2020/11/02	16.1	33.86	10	34.50	33.25	6.1	3,950	0.15%
2020/10/30	4.4	35.94	0	0.00	35.65	4.4	3,919	0.11%
2020/10/29	9.1	36.42	8	36.33	36.50	1.1	3,965	0.03%
2020/10/28	10	37.32	8	37.66	36.85	2	3,995	0.05%
2020/10/27	4	37.64	3	37.60	37.55	1	4,070	0.02%
2020/10/26	6.2	38.15	3.2	38.49	37.65	3	4,278	0.07%
2020/10/23	1	38.20	13	37.65	38.05	-12	4,441	-0.27%
2020/10/22	3	37.55	2	37.30	37.25	1	4,577	0.02%
2020/10/21	4	37.84	6	37.73	37.60	-2	4,700	-0.04%
2020/10/20	2	38.00	10	37.96	37.60	-8	4,823	-0.17%
2020/10/19	5	37.46	12	37.68	37.80	-7	5,066	-0.14%
2020/10/16	22	37.70	2	37.53	37.40	20	5,093	0.39%
2020/10/15	5	38.20	9	38.77	37.90	-4	5,093	-0.08%
2020/10/14	24	38.74	21	39.06	38.75	3	5,137	0.06%
2020/10/13	2	37.58	6	37.43	37.45	-4	5,115	-0.08%
2020/10/12	4	37.55	5	37.57	37.45	-1	5,110	-0.02%
2020/10/08	8	38.12	10	38.06	38.10	-2	5,132	-0.04%
2020/10/06	10	39.30	21	39.26	38.95	-11	5,186	-0.21%
2020/10/05	1	38.30	5	38.44	38.45	-4	5,204	-0.08%
2020/09/30	3	36.97	12	38.20	38.20	-9	5,297	-0.17%
2020/09/29	3.1	37.05	5	37.26	36.95	-2	5,336	-0.04%
2020/09/28	9	37.88	9	37.86	37.70	0	5,474	0.00%
2020/09/25	54	37.32	53	37.26	36.65	1	5,515	0.02%
2020/09/24	45	38.16	17	38.44	38.30	28	5,500	0.51%
2020/09/23	12	39.23	16	39.15	39.25	-4	5,547	-0.07%
2020/09/22	36	39.24	7.1	39.38	39.50	28.9	5,622	0.51%
2020/09/21	16	40.18	13	40.63	40.60	3	5,662	0.05%
2020/09/18	112.2	42.44	79	42.93	40.60	33.2	5,683	0.58%	大買/
2020/09/17	10	42.94	44	42.65	42.70	-34	5,573	-0.61%
2020/09/16	11	42.41	26	42.97	42.70	-15	5,785	-0.26%
2020/09/15	11	42.43	35	42.04	43.00	-24	5,909	-0.41%
2020/09/14	8	39.77	5.1	40.48	40.35	2.9	5,897	0.05%
2020/09/11	17	40.75	32	40.29	40.20	-15	6,271	-0.24%
2020/09/10	9	39.39	5	39.87	39.20	4	6,199	0.06%
2020/09/09	5	39.79	4	39.21	39.80	1	6,209	0.02%
2020/09/08	15.1	39.28	36	39.11	39.25	-20.9	6,219	-0.34%
2020/09/07	41	41.85	20	41.87	40.55	21	6,206	0.34%
2020/09/04	14	40.40	3	40.00	40.75	11	6,227	0.18%
2020/09/03	41.1	42.05	91	42.29	42.10	-49.9	6,257	-0.80%
2020/09/02	47	40.14	41	40.18	40.00	6	6,075	0.10%
2020/09/01	112	41.69	105	41.49	40.60	7	6,034	0.12%	大買/大賣/
2020/08/31	25	40.50	63	40.79	40.50	-38	5,867	-0.65%
2020/08/28	6	37.97	3	37.97	38.60	3	5,721	0.05%
2020/08/27	6	38.43	21	38.59	38.05	-15	5,703	-0.26%
2020/08/26	12	38.69	17	38.90	38.50	-5	5,669	-0.09%
2020/08/25	31	39.29	42	39.47	39.00	-11	5,633	-0.20%
2020/08/24	25	40.21	21.4	39.53	39.35	3.6	5,554	0.07%
2020/08/21	38	38.94	57	38.87	39.00	-19	5,478	-0.35%
2020/08/20	84	38.46	39	38.64	37.70	45	5,429	0.83%
2020/08/19	102	42.55	97	42.31	41.60	5	5,286	0.09%	大買/
2020/08/18	155	43.18	213	43.66	43.40	-58	5,090	-1.14%	大買/大賣/
2020/08/17	15	39.49	100	40.11	40.45	-85	4,703	-1.81%
2020/08/14	1	37.00	7	37.05	36.80	-6	4,593	-0.13%
2020/08/13	9	37.18	16	37.28	36.70	-7	4,576	-0.15%
2020/08/12	16	36.93	14.1	37.04	36.95	1.9	4,544	0.04%
2020/08/11	42	37.27	40	37.17	37.00	2	4,526	0.04%
2020/08/10	62	38.29	59	37.78	38.35	3	4,498	0.07%
2020/08/07	42	36.75	34	36.92	36.75	8	4,420	0.18%
2020/08/06	25	38.70	22	38.82	38.40	3	4,343	0.07%
2020/08/05	22	39.64	24	39.39	39.40	-2	4,303	-0.05%
2020/08/04	25	40.27	28	40.09	39.80	-3	4,277	-0.07%
2020/08/03	30	39.51	12	39.50	38.90	18	4,252	0.42%
2020/07/31	22	39.81	23	39.87	40.05	-1	4,232	-0.02%
2020/07/30	108	41.30	77	41.03	39.75	31	4,141	0.75%	大買/
2020/07/29	80	38.96	81	39.27	40.15	-1	3,930	-0.03%
2020/07/28	169	38.64	78	38.30	37.35	91	3,757	2.42%	大買/
2020/07/27	104	42.49	94	42.76	41.45	10	3,608	0.28%	大買/
2020/07/24	68	45.49	154	45.69	44.80	-86	3,484	-2.47%	大賣/
2020/07/23	106	45.43	84	45.19	46.90	22	3,357	0.66%	大買/
2020/07/22	5	42.22	1	41.90	42.70	4	3,113	0.13%
2020/07/21	4	37.80	1	38.00	38.85	3	3,075	0.10%
2020/07/20	30	35.45	26.2	35.35	35.35	3.8	3,060	0.12%
2020/07/17	8.1	42.39	7	41.86	39.25	1.1	2,985	0.04%
2020/07/16	5	43.40	1	44.00	43.45	4	2,951	0.14%
2020/07/15	23	44.05	9	44.21	44.00	14	2,935	0.48%
2020/07/14	6.1	44.22	12	45.09	45.00	-5.9	2,901	-0.20%
2020/07/13	5	42.83	15	42.68	42.50	-10	2,850	-0.35%
2020/07/10	57	41.08	2	43.00	41.60	55	2,824	1.95%
2020/07/09	28.5	44.77	30	44.78	44.80	-1.5	2,771	-0.05%
2020/07/08	20	42.28	48	41.56	41.15	-28	2,671	-1.05%
2020/07/07	100.1	49.21	11	45.89	45.70	89.1	2,606	3.42%
2020/07/06	47	47.00	25.2	47.00	47.00	21.8	2,468	0.88%
2020/07/03	55	41.47	11	42.24	42.75	44	2,412	1.82%
2020/07/02	51.5	38.53	21	38.23	38.90	30.5	2,342	1.30%
2020/07/01	55	34.77	6	34.99	35.40	49	2,240	2.19%
2020/06/30	36	32.13	12	32.34	32.20	24	2,132	1.13%
2020/06/29	14	29.48	24	29.32	29.50	-10	2,021	-0.49%
2020/06/24	39.9	27.25	23	27.37	28.05	16.9	1,953	0.87%
2020/06/23	110	28.91	99	29.05	28.80	11	1,837	0.60%	大買/
2020/06/22	58	26.39	70	26.21	27.25	-12	1,556	-0.77%
2020/06/19	60	24.81	36.1	24.60	24.80	23.9	1,356	1.76%
2020/06/18	120	23.93	57	23.93	24.10	63	1,240	5.08%	大買/
2020/06/17	1	22.35	5	22.35	22.35	-4	832	-0.48%
2020/06/16	0	0.00	1.4	20.35	20.35	-1.4	827	-0.17%
2020/06/15	11	18.44	18	18.55	18.50	-7	826	-0.85%
2020/06/12	10	17.79	4	17.95	18.25	6	803	0.75%
2020/06/11	13	18.06	8	18.33	17.85	5	781	0.64%
2020/06/10	25	17.60	1	18.00	18.10	24	713	3.36%
2020/06/09	5	16.25	1	16.45	16.60	4	655	0.61%
2020/06/08	2	15.35	0	0.00	15.30	2	630	0.32%
2020/06/05	0	0.00	3	15.03	15.00	-3	622	-0.48%
2020/06/04	3	14.50	3	14.65	14.55	0	605	0.00%
2020/06/02	5	14.10	10	14.05	14.05	-5	599	-0.83%
2020/06/01	0	0.00	2	13.90	13.95	-2	595	-0.34%
2020/05/29	3	13.45	0	0.00	13.60	3	591	0.51%
2020/05/28	0.4	13.50	0	0.00	13.50	0.4	594	0.08%
2020/05/25	0	0.00	1	13.25	13.25	-1	581	-0.17%
2020/05/22	0	0.00	1	13.55	13.30	-1	585	-0.17%
2020/05/15	0	0.00	1	13.75	13.65	-1	576	-0.17%
2020/05/12	1	13.90	2	13.95	13.90	-1	564	-0.18%
2020/05/11	5	14.05	4	14.06	14.05	1	566	0.18%
2020/05/08	15	14.59	2	14.55	14.35	13	559	2.32%
2020/05/07	4.1	13.66	1	13.90	14.10	3.1	520	0.60%
2020/05/06	0	0.00	1.2	13.04	12.85	-1.2	490	-0.24%
2020/05/04	1	12.95	0	0.00	12.90	1	488	0.20%
2020/04/30	1	13.20	1	13.15	13.20	0	493	0.00%
2020/04/29	0	0.00	2	12.85	13.15	-2	498	-0.40%
2020/04/28	0	0.00	1	12.55	12.65	-1	494	-0.20%
2020/04/16	1	12.40	0	0.00	12.45	1	477	0.21%
2020/04/15	2	12.60	0	0.00	12.45	2	475	0.42%
2020/04/13	0	0.00	4	12.00	12.00	-4	464	-0.86%
2020/04/10	1	11.90	0	0.00	12.20	1	465	0.21%
2020/04/09	6	12.18	0	0.00	12.20	6	466	1.28%
2020/04/06	0	0.00	1	10.65	10.80	-1	444	-0.22%
2020/03/27	0.2	11.10	0	0.00	11.05	0.2	457	0.04%
2020/03/26	1	10.80	0	0.00	11.10	1	453	0.22%
2020/03/20	2	9.96	0	0.00	9.99	2	450	0.44%
2020/03/19	1.6	9.16	2	9.12	9.09	-0.4	438	-0.09%
2020/03/18	0	0.00	0.4	10.10	10.10	-0.4	411	-0.10%
2020/03/16	2	12.48	0	0.00	12.00	2	390	0.51%
2020/03/13	0.2	12.40	0	0.00	12.40	0.2	386	0.05%
2020/03/12	0	0.00	1	13.75	13.60	-1	378	-0.26%
2020/03/11	1	15.30	1	15.35	14.85	0	365	0.00%
2020/03/10	0.1	15.50	0	0.00	15.50	0.1	362	0.03%
2020/03/09	1	15.35	0	0.00	15.35	1	359	0.28%
2020/03/03	0.1	16.40	0	0.00	16.40	0.1	354	0.03%
2020/02/27	1	16.00	0	0.00	16.00	1	348	0.29%
2020/02/25	3	16.23	0	0.00	16.40	3	341	0.88%
2020/02/14	0	0.00	0.1	17.00	17.00	-0.1	336	-0.03%
2020/02/12	1.1	16.64	0	0.00	17.10	1.1	336	0.33%
2020/02/10	1	16.45	0	0.00	16.55	1	334	0.30%
2020/02/03	3	16.40	0	0.00	16.80	3	333	0.90%
2020/01/31	1	17.60	0	0.00	17.50	1	327	0.31%
2020/01/30	13	17.85	0	0.00	17.70	13	326	3.98%
2020/01/20	1	19.95	1	19.60	19.65	0	313	0.00%
2020/01/17	5.1	19.80	0	0.00	19.95	5.1	317	1.61%
2020/01/15	1	19.90	0	0.00	19.90	1	341	0.29%
2020/01/14	1	19.85	4	19.90	19.95	-3	413	-0.73%
2020/01/13	1	19.90	0	0.00	19.85	1	412	0.24%
2020/01/10	6	19.84	0	0.00	19.85	6	413	1.45%
2020/01/09	3	19.95	0	0.00	20.00	3	410	0.73%
2020/01/06	2	20.03	0	0.00	20.05	2	427	0.47%
2020/01/03	1	20.50	0	0.00	20.50	1	431	0.23%
2019/12/31	1	20.70	0	0.00	20.60	1	439	0.23%
2019/12/09	3	21.20	3	20.80	20.80	0	435	0.00%
2019/12/05	1	20.10	0	0.00	20.10	1	420	0.24%
2019/11/28	1	20.15	1	20.30	20.20	0	434	0.00%
2019/11/26	1.6	20.15	0	0.00	20.15	1.6	434	0.36%
2019/11/19	1	20.25	0	0.00	20.25	1	437	0.23%
2019/11/14	0.1	20.15	0	0.00	20.20	0.1	448	0.01%
2019/11/13	0	0.00	2	20.60	20.50	-2	454	-0.44%
2019/11/07	1	20.90	0	0.00	20.90	1	465	0.21%
2019/11/05	0	0.00	5	21.35	21.25	-5	464	-1.08%
2019/11/04	1	21.25	0	0.00	21.20	1	466	0.21%
2019/11/01	5	21.30	0	0.00	21.30	5	471	1.06%
2019/10/31	3	21.10	0	0.00	21.15	3	489	0.61%
2019/10/29	1	21.40	0	0.00	21.35	1	495	0.20%
2019/10/25	1	21.70	0	0.00	21.55	1	510	0.20%
2019/10/23	3	21.95	1	21.90	21.90	2	507	0.39%
2019/10/22	0	0.00	5	21.44	22.20	-5	494	-1.01%
2019/10/21	0	0.00	1	20.65	20.55	-1	428	-0.23%
2019/10/15	1	20.80	1	20.75	20.60	0	445	0.00%
2019/10/14	3	20.90	5	21.00	20.90	-2	454	-0.44%
2019/10/09	2	20.98	0	0.00	20.70	2	444	0.45%
2019/10/08	10	20.83	2	20.83	20.80	8	435	1.84%
2019/10/07	1	19.90	0	0.00	19.75	1	409	0.24%
2019/09/27	0	0.00	5	20.15	20.15	-5	426	-1.17%
2019/09/25	0.1	20.40	0	0.00	20.45	0.1	427	0.03%
2019/09/17	0	0.00	1	20.10	20.15	-1	401	-0.25%
2019/09/12	0	0.00	2	20.28	20.20	-2	420	-0.48%
2019/09/10	0	0.00	3	20.10	20.15	-3	423	-0.71%
2019/08/26	1	19.85	0	0.00	19.85	1	420	0.24%
2019/08/22	0	0.00	3	20.25	20.20	-3	419	-0.72%
2019/08/21	5	20.50	0	0.00	20.20	5	418	1.19%
2019/08/15	1	19.90	0	0.00	19.85	1	412	0.24%
2019/08/14	0	0.00	1	20.50	20.50	-1	404	-0.25%
2019/08/12	3	20.50	0	0.00	20.80	3	418	0.72%
2019/08/08	0	0.00	3	20.95	20.70	-3	431	-0.69%
2019/08/07	3	21.00	0	0.00	20.60	3	435	0.69%
2019/08/05	1	21.20	0	0.00	20.65	1	463	0.22%
2019/08/02	3	23.85	3	23.87	23.80	0	462	0.00%
2019/08/01	0	0.00	5	24.15	24.15	-5	451	-1.11%
2019/07/31	2	24.45	0.4	24.40	24.40	1.6	445	0.36%
2019/07/30	1	24.80	0	0.00	24.55	1	443	0.23%
2019/07/29	5	24.85	0	0.00	24.95	5	434	1.15%
2019/07/26	2	24.60	0	0.00	24.65	2	428	0.47%
2019/07/25	1	24.40	0	0.00	24.60	1	432	0.23%
2019/07/24	0	0.00	1	24.45	24.45	-1	434	-0.23%
2019/07/19	0	0.00	1	24.20	24.25	-1	455	-0.22%
2019/07/16	10	23.90	0	0.00	23.75	10	462	2.16%
2019/07/12	0	0.00	3.5	22.89	22.85	-3.5	472	-0.75%
2019/07/04	3	22.75	1	22.80	22.65	2	570	0.35%
2019/07/02	0	0.00	2	22.10	22.15	-2	599	-0.33%
2019/07/01	3	22.10	1	22.10	22.05	2	635	0.31%
2019/06/21	0	0.00	1	22.19	21.85	-1	795	-0.13%
2019/06/19	0	0.00	1	21.30	21.30	-1	816	-0.12%
2019/06/18	1	21.10	0	0.00	21.05	1	829	0.12%
2019/06/17	1	21.05	0	0.00	21.05	1	856	0.12%
2019/06/13	1	21.20	0	0.00	21.10	1	896	0.11%
2019/06/10	1	20.80	0	0.00	20.80	1	1,060	0.09%
2019/06/06	0	20.80	0	0.00	20.70	0	1,230	0.00%
2019/06/04	1	21.15	0	0.00	20.95	1	1,402	0.07%
2019/06/03	0	21.40	0	0.00	21.10	0	1,608	0.00%
2019/05/27	0	0.00	1	20.85	21.20	-1	1,813	-0.06%
2019/05/24	0	0.00	0.5	20.60	20.65	-0.5	1,814	-0.03%
2019/05/23	1	20.55	0	0.00	20.45	1	1,820	0.05%
2019/05/21	3	20.87	2	20.90	21.00	1	1,850	0.05%
2019/05/20	0	0.00	0.5	20.85	20.85	-0.5	1,848	-0.03%
2019/05/16	2	21.68	0	0.00	21.65	2	1,842	0.11%
2019/05/14	3.2	21.90	0	0.00	22.00	3.2	1,847	0.17%
2019/05/13	1.2	22.28	1	22.15	22.15	0.2	1,840	0.01%
2019/05/09	4	24.50	2	24.58	24.10	2	1,807	0.11%
2019/05/07	1	24.85	0	0.00	24.85	1	1,797	0.06%
2019/05/03	1	25.15	0	25.05	25.20	1	1,788	0.05%
2019/04/30	0	24.30	0	0.00	24.35	0	1,776	0.00%
2019/04/29	3	24.80	0	0.00	24.60	3	1,770	0.17%
2019/04/26	5	25.00	0	0.00	25.00	5	1,765	0.28%
2019/04/25	0	0.00	1	25.50	25.20	-1	1,755	-0.06%
2019/04/23	0	0.00	1	25.45	25.25	-1	1,732	-0.06%
2019/04/22	0	0.00	2	25.30	25.30	-2	1,726	-0.12%
2019/04/17	0	0.00	3	25.40	25.10	-3	1,688	-0.18%
2019/04/15	0	0.00	2	25.00	24.90	-2	1,665	-0.12%
2019/04/12	5	24.71	0	0.00	24.60	5	1,655	0.30%
2019/04/11	5	25.24	0	0.00	25.10	5	1,640	0.30%
2019/04/09	1	24.90	1	25.20	24.90	0	1,586	0.00%
2019/04/08	0	0.00	2	25.30	25.25	-2	1,568	-0.13%
2019/04/03	1	25.45	0	0.00	25.25	1	1,550	0.06%
2019/04/02	3	25.08	3	25.18	25.05	0	1,515	0.00%
2019/04/01	2	26.70	2	26.00	25.85	0	1,481	0.00%
2019/03/29	4	25.10	4	25.34	25.60	0	1,452	0.00%
2019/03/28	1	25.00	2	24.93	24.55	-1	1,424	-0.07%
2019/03/26	2	24.78	4	24.83	25.00	-2	1,409	-0.14%
2019/03/25	2	23.85	0	0.00	23.85	2	1,380	0.14%
2019/03/20	6	25.66	5	25.40	25.20	1	1,332	0.08%
2019/03/19	1	25.30	1.2	24.99	25.40	-0.2	1,309	-0.01%
2019/03/15	1	25.15	2.5	25.16	24.80	-1.5	1,274	-0.12%
2019/03/14	2	26.00	1	26.05	25.35	1	1,242	0.08%
2019/03/13	5	26.42	7	26.60	26.25	-2	1,203	-0.17%
2019/03/12	3	26.60	9	27.30	26.10	-6	1,130	-0.53%
2019/03/11	10	25.91	10	26.00	26.40	0	971	0.00%
2019/03/08	1	23.90	0	0.00	24.00	1	897	0.11%
2019/03/07	17	24.11	12	24.14	24.45	5	906	0.55%
2019/03/06	7	23.12	5	23.17	23.40	2	735	0.27%
2019/03/04	1	20.60	0	0.00	20.55	1	555	0.18%
2019/02/27	0.4	20.80	0	0.00	20.80	0.4	548	0.08%
2019/02/22	0	0.00	1	21.20	21.30	-1	540	-0.18%
2019/02/21	0	0.00	6	21.06	21.45	-6	531	-1.13%
2019/02/20	1	20.55	0	0.00	20.40	1	500	0.20%
2019/02/19	1	20.20	1	20.40	20.20	0	498	0.00%
2019/02/18	5	20.35	0	0.00	20.35	5	509	0.98%
2019/02/14	13	20.01	10	20.13	20.20	3	500	0.60%
2019/01/17	0	0.00	1	18.90	19.25	-1	530	-0.19%
2019/01/09	0	0.00	2	19.10	19.05	-2	596	-0.34%
2019/01/08	2	18.80	0	0.00	18.75	2	601	0.33%
2018/12/27	0	0.00	2	18.90	18.90	-2	700	-0.29%
2018/12/22	2	19.58	0	0.00	19.40	2	767	0.26%
2018/12/14	0	0.00	3	19.98	20.15	-3	795	-0.38%
2018/12/13	0	0.00	0.2	20.10	20.10	-0.2	806	-0.02%
2018/12/06	0	0.00	4	20.20	20.00	-4	853	-0.47%
2018/12/03	1	22.35	1	22.20	22.10	0	856	0.00%
2018/11/30	6	20.87	0	0.00	21.75	6	798	0.75%
2018/11/29	1	20.00	1	20.20	19.80	0	736	0.00%
2018/11/28	0	0.00	5	18.80	18.80	-5	695	-0.72%
2018/11/27	0	0.00	5	18.60	18.65	-5	701	-0.71%
2018/11/26	1	18.45	0	0.00	18.45	1	710	0.14%
2018/11/15	0	0.00	4	18.75	18.65	-4	792	-0.50%
2018/11/14	10	17.80	0	0.00	17.85	10	785	1.27%
2018/11/13	0	0.00	1	17.85	17.95	-1	801	-0.12%
2018/11/12	0	0.00	1	18.25	18.20	-1	818	-0.12%
2018/11/09	0	0.00	3	18.30	18.25	-3	842	-0.36%
2018/11/05	0	0.00	1	18.30	18.30	-1	938	-0.11%
2018/10/31	1	17.80	0	0.00	18.10	1	997	0.10%
2018/10/26	3	18.93	0	0.00	18.60	3	1,040	0.29%
2018/10/25	1	19.70	0	0.00	19.30	1	1,063	0.09%
2018/10/19	4	17.55	1	18.70	17.80	3	1,108	0.27%
2018/10/16	1	20.70	0	0.00	20.30	1	1,214	0.08%
2018/10/12	0	20.35	0	0.00	20.30	0	1,379	0.00%
2018/10/09	1	25.00	0	0.00	23.60	1	1,360	0.07%
2018/10/02	0	0.00	0.5	31.00	31.00	-0.5	853	-0.06%