元山 (6275)-國泰-敦南券商分點個股進出

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

元山

(6275)

可現股當沖

股價
50.10
漲跌
▲0.15
漲幅
+0.30%
成交量
268張
產業
上櫃電子零組件類股
183人加入追蹤

立即追蹤
本地時間:13:30

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

元山 (6275)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	1	50.40	4	50.48	50.10	-3	304	-0.99%
2024/11/21	0	0.00	6.1	50.26	49.95	-6.1	302	-2.00%
2024/11/20	2	50.00	3	50.10	49.95	-1	302	-0.33%
2024/11/19	0	0.00	1.1	49.91	50.00	-1.1	306	-0.36%
2024/11/18	3.1	49.19	2	49.20	49.00	1.1	308	0.35%
2024/11/15	4	50.63	3	50.40	50.00	1	310	0.32%
2024/11/14	1	51.00	2	50.65	49.50	-1	310	-0.32%
2024/11/13	0	0.00	0.1	49.54	49.55	-0.1	309	-0.04%
2024/11/12	5	49.55	0	0.00	49.30	5	313	1.60%
2024/11/11	3	50.53	0	0.00	50.50	3	319	0.94%
2024/11/08	7	50.37	4	50.96	50.10	3	323	0.93%
2024/11/07	1	51.60	0	0.00	51.70	1	322	0.31%
2024/11/06	2	50.70	7.3	51.54	52.10	-5.3	330	-1.60%
2024/11/05	2	49.50	3	49.77	50.00	-1	339	-0.29%
2024/11/04	23.1	50.25	5.1	49.83	49.65	17.9	347	5.16%
2024/10/30	9.1	52.69	1	52.51	52.80	8	339	2.36%
2024/10/29	5.1	52.42	7	52.06	52.80	-1.9	340	-0.57%
2024/10/28	18.1	53.85	13.2	54.53	53.00	4.9	335	1.45%
2024/10/25	7	52.76	14.1	52.50	52.40	-7.1	310	-2.29%
2024/10/24	0	51.20	25	51.28	50.50	-25	301	-8.30%
2024/10/23	2	51.45	5.2	51.73	51.70	-3.2	300	-1.05%
2024/10/22	0.5	51.19	7.2	51.30	51.40	-6.7	304	-2.19%
2024/10/21	8	50.12	2	50.30	50.10	6	314	1.91%
2024/10/18	13.2	49.94	3.3	50.15	49.85	9.9	324	3.06%
2024/10/17	3.3	50.90	0	50.70	50.40	3.2	329	0.98%
2024/10/16	7.1	50.99	2.1	51.00	51.10	5	332	1.50%
2024/10/15	5.3	51.80	25.2	51.83	51.40	-19.9	333	-5.97%
2024/10/14	3	50.27	0	50.40	50.00	3	328	0.91%
2024/10/11	0	50.63	1.3	50.42	50.60	-1.2	338	-0.36%
2024/10/09	3.3	50.27	1	50.20	49.85	2.3	365	0.64%
2024/10/08	1	50.31	1.1	50.69	50.50	0	367	-0.01%
2024/10/07	2	51.10	0	50.60	51.00	2	373	0.54%
2024/10/04	14	49.97	15	50.09	50.50	-1	380	-0.26%
2024/10/01	1	48.85	0	0.00	48.85	1	386	0.26%
2024/09/30	0	49.40	3	48.98	48.50	-3	395	-0.76%
2024/09/27	13.3	49.02	12	49.47	49.15	1.3	400	0.33%
2024/09/26	1	49.50	1	48.95	49.15	0	405	0.00%
2024/09/25	0	48.00	4.7	48.20	48.60	-4.7	406	-1.15%
2024/09/24	2	47.55	2	48.10	47.60	0	409	0.00%
2024/09/23	0.2	48.40	0	0.00	48.10	0.2	416	0.04%
2024/09/20	0.1	48.36	0.1	48.00	48.30	0	439	-0.01%
2024/09/19	1.1	48.03	0	0.00	48.00	1.1	445	0.26%
2024/09/18	2.5	46.80	1	46.95	46.90	1.5	451	0.33%
2024/09/16	0	0.00	1	46.85	46.80	-1	459	-0.22%
2024/09/13	1	46.30	6	46.25	46.35	-5	477	-1.05%
2024/09/12	0	45.52	1	45.36	45.50	-1	493	-0.20%
2024/09/11	1.2	44.89	1	45.00	44.80	0.2	505	0.05%
2024/09/10	1	46.20	0.6	45.57	45.10	0.4	515	0.08%
2024/09/09	1	45.00	1	45.50	45.50	0	527	0.01%
2024/09/06	1.3	45.48	1	45.50	45.40	0.3	536	0.05%
2024/09/05	3	46.03	0	0.00	45.30	3	554	0.54%
2024/09/04	8.2	46.04	9.1	45.33	46.00	-1	576	-0.17%
2024/09/03	7.3	48.52	5	47.87	47.60	2.3	590	0.40%
2024/09/02	0	48.73	1	49.05	48.80	-1	605	-0.16%
2024/08/30	5	48.65	5	48.69	48.50	0	633	0.01%
2024/08/29	2	48.80	0	0.00	48.80	2	678	0.29%
2024/08/28	1	49.00	0	0.00	48.65	1	744	0.13%
2024/08/27	0	48.53	1.7	48.76	49.10	-1.7	895	-0.18%
2024/08/26	6	48.83	1	49.35	48.35	5	969	0.52%
2024/08/23	2.4	47.69	0	0.00	47.80	2.4	1,102	0.22%
2024/08/22	0.1	48.55	1	48.30	48.15	-0.9	1,425	-0.07%
2024/08/21	4.1	48.14	0	0.00	48.05	4.1	1,592	0.26%
2024/08/20	4.1	49.05	1	49.50	48.75	3.1	1,674	0.19%
2024/08/19	2.1	48.72	0	0.00	48.75	2.1	1,752	0.12%
2024/08/16	1.1	48.53	0	0.00	48.45	1.1	1,832	0.06%
2024/08/15	1.1	48.01	3	48.02	47.95	-1.9	1,911	-0.10%
2024/08/14	2	47.76	9.1	48.31	47.85	-7.1	1,947	-0.36%
2024/08/13	14.2	48.10	1	48.31	47.85	13.2	1,969	0.67%
2024/08/12	4.1	48.33	3.5	47.91	48.30	0.7	1,981	0.03%
2024/08/09	2.3	46.74	2.1	46.76	46.45	0.2	1,984	0.01%
2024/08/08	2.1	45.87	0	0.00	45.70	2.1	1,990	0.10%
2024/08/07	1.1	45.10	6	45.97	47.20	-4.9	2,000	-0.25%
2024/08/06	4.8	44.12	23	43.74	44.60	-18.2	2,005	-0.91%
2024/08/05	7.2	45.90	11.5	45.81	45.45	-4.3	2,003	-0.22%
2024/08/02	6.1	51.16	15	51.11	50.50	-8.9	2,002	-0.44%
2024/08/01	1	52.70	0	52.30	52.50	1	2,017	0.05%
2024/07/31	1	51.10	2	51.35	51.30	-1	2,053	-0.05%
2024/07/30	4.2	49.87	7.6	50.01	51.10	-3.4	2,087	-0.16%
2024/07/29	7.6	50.53	1	50.13	49.95	6.6	2,113	0.31%
2024/07/26	3.7	51.33	4.2	51.40	51.30	-0.5	2,231	-0.02%
2024/07/23	1.3	52.63	13.5	52.72	52.90	-12.3	2,287	-0.54%
2024/07/22	3.6	52.34	46	52.32	52.40	-42.4	2,460	-1.72%
2024/07/19	11.2	53.86	2.2	54.30	53.80	9.1	2,556	0.36%
2024/07/18	13.1	55.02	2	54.90	54.90	11.1	2,590	0.43%
2024/07/17	8	56.16	7	56.59	55.80	1	2,589	0.04%
2024/07/16	8.1	55.83	2.6	56.11	55.80	5.6	2,603	0.21%
2024/07/15	9.3	56.30	8	56.59	56.00	1.3	2,623	0.05%
2024/07/12	17.8	56.06	7.3	56.13	56.00	10.5	2,633	0.40%
2024/07/11	25.2	56.82	10.2	56.95	56.70	15	2,634	0.57%
2024/07/10	1.2	58.66	11.1	58.94	58.80	-9.8	2,631	-0.37%
2024/07/09	9.4	58.59	3	58.53	58.50	6.4	2,650	0.24%
2024/07/08	7.7	59.84	14.1	60.34	59.40	-6.4	2,674	-0.24%
2024/07/05	8.2	60.19	29.1	60.44	60.70	-20.9	2,684	-0.78%
2024/07/04	3.4	59.56	12	59.35	59.10	-8.6	2,687	-0.32%
2024/07/03	5.1	59.56	12	59.53	59.30	-6.9	2,699	-0.25%
2024/07/02	5.2	59.85	5.1	59.72	59.50	0.1	2,714	0.01%
2024/07/01	9.3	60.20	5	60.02	59.80	4.3	2,760	0.15%
2024/06/28	12.1	60.40	3	60.50	60.30	9.1	2,798	0.32%
2024/06/27	8.5	59.99	0	0.00	59.80	8.5	2,811	0.30%
2024/06/26	14.1	60.87	9.1	60.79	60.70	5	2,849	0.17%
2024/06/25	13.2	58.74	4	58.90	59.70	9.2	2,858	0.32%
2024/06/24	11.5	59.54	6.5	59.51	59.40	5.1	2,875	0.18%
2024/06/21	5.8	60.40	1.3	60.65	60.30	4.5	2,920	0.15%
2024/06/20	13.5	60.42	34	60.42	60.90	-20.5	2,950	-0.69%
2024/06/19	19.5	59.62	12.5	59.57	59.40	7	3,000	0.23%
2024/06/18	24.3	60.44	13	60.18	60.10	11.3	3,055	0.37%
2024/06/17	10.3	60.94	19.3	61.28	60.70	-9	3,151	-0.29%
2024/06/14	2.2	61.08	6	61.10	61.00	-3.8	3,343	-0.11%
2024/06/13	3.5	60.90	6.1	61.13	61.00	-2.6	3,614	-0.07%
2024/06/12	12.6	60.28	26.5	60.34	60.70	-13.9	3,876	-0.36%
2024/06/11	27.1	61.48	16.5	61.22	60.70	10.6	4,081	0.26%
2024/06/07	17.9	61.94	15	62.28	62.70	2.9	4,604	0.06%
2024/06/06	24.9	62.28	9.4	62.31	62.10	15.6	4,770	0.33%
2024/06/05	56.3	62.95	24.1	63.00	62.70	32.2	4,913	0.66%
2024/06/04	105.2	65.05	42.1	64.74	63.80	63.1	5,125	1.23%	大買/
2024/06/03	103.8	66.99	66.8	67.24	66.30	37	5,801	0.64%	大買/
2024/05/31	146	68.59	217.3	68.16	67.30	-71.3	6,116	-1.17%	大買/大賣/
2024/05/30	69.6	66.32	108.2	65.98	64.60	-38.6	6,190	-0.62%	大賣/
2024/05/29	149.8	68.72	158.1	68.98	68.30	-8.4	6,190	-0.14%	大買/大賣/
2024/05/28	340.2	69.16	330.7	69.05	68.60	9.5	6,244	0.15%	大買/大賣/
2024/05/27	159.7	65.93	162.9	65.60	66.20	-3.2	5,949	-0.05%	大買/大賣/
2024/05/24	70.6	63.79	50.6	63.97	63.10	20	5,830	0.34%
2024/05/23	133.4	63.29	53.5	63.56	63.30	79.9	5,827	1.37%	大買/
2024/05/22	100.5	63.18	50.6	63.02	63.00	49.9	5,842	0.85%
2024/05/21	49.9	62.30	59.8	62.01	63.00	-9.8	5,804	-0.17%
2024/05/20	47.7	60.14	41.1	60.77	60.80	6.5	5,765	0.11%
2024/05/17	34.4	58.22	51.3	58.52	59.20	-16.8	5,793	-0.29%
2024/05/16	19.5	59.12	7	58.60	58.60	12.5	5,990	0.21%
2024/05/15	8.4	59.29	5.3	60.12	59.30	3.1	6,073	0.05%
2024/05/14	10.3	59.31	5	59.42	59.20	5.3	6,075	0.09%
2024/05/13	4.1	59.50	11.1	60.31	59.60	-7	6,082	-0.12%
2024/05/10	13.2	59.93	22.1	59.94	60.40	-8.8	6,096	-0.15%
2024/05/09	14.1	61.01	11	61.51	60.30	3.1	6,085	0.05%
2024/05/08	2	61.35	8.1	61.58	61.30	-6.1	6,079	-0.10%
2024/05/07	10	61.05	7.6	61.18	61.70	2.4	6,090	0.04%
2024/05/06	32	62.59	75.1	62.53	61.90	-43.1	6,078	-0.71%
2024/05/03	58.4	61.57	25	61.77	61.40	33.4	6,040	0.55%
2024/05/02	31.2	62.59	20	62.58	62.60	11.2	6,010	0.19%
2024/04/30	87.6	63.08	85.9	62.97	63.30	1.8	5,983	0.03%
2024/04/29	43.4	61.80	47	61.40	61.70	-3.6	5,863	-0.06%
2024/04/26	128.1	62.59	125	62.81	62.40	3.1	5,810	0.05%	大買/大賣/
2024/04/25	74.2	60.46	50.3	60.53	60.10	23.9	5,634	0.42%
2024/04/24	49	58.45	51.2	58.39	59.30	-2.2	5,531	-0.04%
2024/04/23	3.1	55.17	3.4	55.35	55.40	-0.3	5,500	-0.01%
2024/04/22	20.6	55.16	8.1	54.93	54.50	12.5	5,499	0.23%
2024/04/19	25.1	56.78	28.1	56.53	56.60	-3	5,484	-0.05%
2024/04/18	9	58.31	15.6	58.55	58.50	-6.6	5,468	-0.12%
2024/04/17	11.1	57.78	12.7	58.03	57.70	-1.6	5,481	-0.03%
2024/04/16	7.9	56.16	10.2	56.01	56.40	-2.3	5,471	-0.04%
2024/04/15	11.3	58.53	10.2	58.68	58.30	1.1	5,462	0.02%
2024/04/12	20.3	60.57	34.5	60.74	60.00	-14.2	5,453	-0.26%
2024/04/11	27	59.14	22.1	59.06	58.90	4.8	5,440	0.09%
2024/04/10	10.3	60.56	2.2	60.77	60.20	8.1	5,441	0.15%
2024/04/09	10.7	60.49	19.8	60.57	61.10	-9.1	5,457	-0.17%
2024/04/08	13.1	61.45	13.1	61.41	61.20	0	5,525	0.00%
2024/04/03	35.3	60.32	46.3	60.11	61.20	-10.9	5,515	-0.20%
2024/04/02	26.6	60.35	35.5	60.05	59.90	-8.9	5,492	-0.16%
2024/04/01	11.1	62.47	23.6	62.38	62.00	-12.5	5,460	-0.23%
2024/03/29	51.6	62.47	24.1	62.16	61.70	27.5	5,452	0.50%
2024/03/28	15.6	65.27	51.1	65.45	65.60	-35.5	5,423	-0.65%
2024/03/27	6.7	64.31	41.7	64.39	64.20	-35	5,431	-0.65%
2024/03/26	62.7	64.65	30.1	64.53	63.50	32.7	5,424	0.60%
2024/03/25	26.1	66.05	43	66.12	66.30	-16.9	5,428	-0.31%
2024/03/22	85.7	65.70	65.3	65.68	65.50	20.3	5,506	0.37%
2024/03/21	81.9	66.47	46.8	66.25	66.20	35.1	5,551	0.63%
2024/03/20	123	67.82	102.8	67.59	66.80	20.2	5,513	0.37%	大買/大賣/
2024/03/19	253.9	68.93	230.6	69.18	68.60	23.3	5,455	0.43%	大買/大賣/
2024/03/18	381.2	67.77	398.3	67.84	68.70	-17.1	5,259	-0.33%	大買/大賣/
2024/03/15	374.8	66.97	307.4	66.04	65.30	67.3	4,985	1.35%	大買/大賣/
2024/03/14	233.3	64.84	238.8	64.95	65.80	-5.4	4,719	-0.12%	大買/大賣/
2024/03/13	403.8	68.71	366.8	68.95	68.30	37	4,519	0.82%	大買/大賣/
2024/03/12	105.3	62.87	208.9	65.02	66.00	-103.6	4,055	-2.55%	大買/大賣/鉅額交易
2024/03/11	249.3	59.85	219.9	59.95	60.00	29.4	3,875	0.76%	大買/大賣/
2024/03/08	263.8	59.60	220.9	59.18	57.10	42.9	3,721	1.15%	大買/大賣/
2024/03/07	666.7	63.45	660.2	63.51	63.10	6.5	3,506	0.19%	大買/大賣/
2024/03/06	420.4	59.02	452.4	60.02	61.40	-32.1	2,795	-1.15%	大買/大賣/
2024/03/05	94.1	54.49	142	55.05	55.90	-47.9	2,448	-1.95%	大賣/
2024/03/04	37.3	51.06	35.1	51.07	50.90	2.2	2,228	0.10%
2024/03/01	143.2	51.24	106.4	51.29	51.80	36.8	2,156	1.71%	大買/大賣/
2024/02/29	24.1	49.62	12.5	49.59	49.50	11.7	1,982	0.59%
2024/02/27	30.5	48.55	41.1	48.94	49.80	-10.5	1,975	-0.53%
2024/02/26	56.3	49.94	68.3	50.26	49.35	-12	2,018	-0.60%
2024/02/23	68.7	49.78	69.5	49.82	49.55	-0.8	1,978	-0.04%
2024/02/22	25.2	49.16	21.6	48.95	48.95	3.6	1,970	0.18%
2024/02/21	27	49.77	12.4	49.40	48.90	14.6	1,935	0.76%
2024/02/20	69.1	49.41	92.4	49.40	48.90	-23.2	1,923	-1.21%
2024/02/19	180	50.30	155.8	50.73	50.00	24.2	1,880	1.29%	大買/大賣/
2024/02/16	24.3	46.78	128.5	47.65	48.15	-104.2	1,669	-6.24%	大賣/鉅額交易
2024/02/15	14	43.93	20.2	43.68	43.80	-6.1	1,586	-0.39%
2024/02/05	17.3	43.78	24	43.55	43.10	-6.7	1,592	-0.42%
2024/02/02	25	43.11	14	43.11	43.35	11	1,577	0.70%
2024/02/01	2	42.25	3	42.30	42.20	-1	1,555	-0.06%
2024/01/31	4.2	41.96	5	42.11	42.30	-0.9	1,553	-0.05%
2024/01/30	23.2	42.35	33.1	42.64	42.70	-9.9	1,545	-0.64%
2024/01/29	16.3	41.23	11	41.28	41.40	5.3	1,527	0.34%
2024/01/26	4	40.90	3	40.95	40.90	1	1,523	0.07%
2024/01/25	10.5	41.34	4	41.29	41.20	6.5	1,525	0.42%
2024/01/24	2.2	42.13	0.8	41.90	41.95	1.4	1,521	0.09%
2024/01/23	3	42.23	7	42.29	42.10	-4	1,523	-0.26%
2024/01/22	18	42.12	6	42.15	42.20	12	1,521	0.79%
2024/01/19	0.1	41.30	3	41.23	41.45	-2.9	1,519	-0.19%
2024/01/18	1.2	40.99	7	40.64	40.45	-5.8	1,520	-0.38%
2024/01/17	24.4	41.25	6	41.25	40.95	18.4	1,517	1.21%
2024/01/16	2.1	42.50	2	42.40	42.45	0.1	1,506	0.00%
2024/01/15	0.1	42.40	3	42.28	42.45	-2.9	1,504	-0.19%
2024/01/12	16.3	42.12	6	42.07	41.85	10.3	1,504	0.68%
2024/01/11	23.7	42.13	16.6	42.17	42.30	7	1,499	0.47%
2024/01/10	3.3	44.30	1	44.20	44.35	2.3	1,481	0.15%
2024/01/09	13.7	44.43	7	44.27	44.20	6.7	1,484	0.45%
2024/01/08	13.1	45.96	7.8	45.87	45.00	5.2	1,484	0.35%
2024/01/05	18.8	46.18	28.2	46.12	45.85	-9.4	1,491	-0.63%
2024/01/04	19.2	47.64	12	47.44	46.85	7.2	1,495	0.48%
2024/01/03	18.2	48.04	42.2	48.40	47.75	-24	1,513	-1.59%
2024/01/02	56.3	48.50	33.5	48.52	48.45	22.8	1,488	1.53%
2023/12/29	19.2	46.79	16	46.99	46.85	3.2	1,449	0.22%
2023/12/28	7	47.45	7.3	47.60	47.15	-0.2	1,471	-0.02%
2023/12/27	10.2	46.71	7	46.94	47.25	3.2	1,463	0.22%
2023/12/26	0.6	46.36	6	46.54	46.80	-5.4	1,483	-0.36%
2023/12/25	11.8	46.26	14	46.42	46.15	-2.3	1,509	-0.15%
2023/12/22	34.1	47.41	25.6	47.45	47.00	8.5	1,503	0.57%
2023/12/21	6.2	46.86	16.1	47.04	46.80	-10	1,475	-0.67%
2023/12/20	32.3	47.85	49.7	48.16	47.70	-17.4	1,476	-1.18%
2023/12/19	117.1	48.14	99.3	48.03	47.80	17.8	1,434	1.24%	大買/
2023/12/18	48.4	47.99	60.1	47.80	47.50	-11.7	1,339	-0.87%
2023/12/15	29.6	46.31	40	46.21	45.40	-10.4	1,254	-0.83%
2023/12/14	26.1	46.29	43.8	46.16	45.90	-17.6	1,243	-1.42%
2023/12/13	27.2	44.95	8.1	44.92	44.80	19.1	1,219	1.57%
2023/12/12	4.3	45.09	3.1	45.07	45.00	1.2	1,289	0.09%
2023/12/11	10.2	45.51	16	45.68	45.40	-5.8	1,344	-0.43%
2023/12/08	17.2	46.05	14	46.39	45.85	3.2	1,355	0.24%
2023/12/07	21.4	46.63	78	46.71	46.70	-56.6	1,346	-4.20%
2023/12/06	2.1	45.32	14	45.38	45.30	-11.9	1,293	-0.92%
2023/12/05	2.3	45.28	9	45.26	45.25	-6.7	1,326	-0.50%
2023/12/04	22.3	46.22	53	46.42	45.85	-30.7	1,334	-2.30%
2023/12/01	8	45.94	11.6	45.99	45.85	-3.6	1,330	-0.27%
2023/11/30	41	46.09	39	46.08	45.90	2.1	1,330	0.15%
2023/11/29	10.1	44.90	3	44.73	44.75	7.1	1,305	0.54%
2023/11/28	1.4	44.76	45.1	44.83	45.00	-43.7	1,310	-3.34%
2023/11/27	11.3	45.01	15	44.94	44.45	-3.7	1,318	-0.28%
2023/11/24	20.4	45.92	6	45.98	45.70	14.4	1,315	1.10%
2023/11/22	58.7	45.37	21	45.57	45.45	37.7	1,244	3.03%
2023/11/21	28	44.45	62.4	44.78	45.45	-34.4	1,220	-2.82%
2023/11/20	3	43.27	22	43.35	43.35	-19	1,186	-1.60%
2023/11/17	47.4	43.44	23.1	43.47	43.45	24.3	1,274	1.91%
2023/11/16	5	43.20	8.2	43.27	43.65	-3.1	1,356	-0.23%
2023/11/15	14.1	42.51	3	42.38	42.35	11.1	1,396	0.80%
2023/11/14	10	42.15	2	42.18	42.10	8	1,421	0.57%
2023/11/13	8.1	41.79	7	41.12	42.25	1.1	1,453	0.08%
2023/11/10	4.1	39.40	2	39.70	39.75	2.1	1,566	0.13%
2023/11/09	1	39.80	4	40.01	39.95	-3	1,605	-0.19%
2023/11/08	1.2	40.32	5	40.82	40.50	-3.8	1,621	-0.24%
2023/11/07	2.2	40.17	0	0.00	40.15	2.2	1,627	0.14%
2023/11/06	0.1	40.55	2	40.75	40.40	-1.9	1,653	-0.11%
2023/11/03	1	40.00	2	40.00	40.20	-1	1,674	-0.06%
2023/11/02	5.9	39.72	0	0.00	39.55	5.9	1,708	0.34%
2023/11/01	0	38.50	3	38.77	38.80	-3	1,778	-0.17%
2023/10/31	7	39.03	10	39.46	38.50	-3	1,800	-0.17%
2023/10/30	1.2	39.24	2	39.48	39.35	-0.8	1,849	-0.04%
2023/10/27	0.2	39.71	25.2	39.69	39.50	-25	1,884	-1.33%
2023/10/26	0	40.05	2	40.00	39.85	-2	1,954	-0.10%
2023/10/25	0	44.00	1	40.45	40.35	-1	2,073	-0.05%
2023/10/24	4	40.06	10	39.98	40.05	-6	2,251	-0.27%
2023/10/23	0	40.15	0	0.00	39.80	0	2,501	0.00%
2023/10/20	2.2	39.68	3	39.43	39.90	-0.8	2,700	-0.03%
2023/10/19	2.6	39.97	1	40.15	40.40	1.6	2,766	0.06%
2023/10/18	8.4	40.25	15	40.22	40.10	-6.6	3,019	-0.22%
2023/10/17	2.6	41.37	3.3	41.08	41.05	-0.7	3,072	-0.02%
2023/10/16	16.6	41.27	25.2	41.37	41.30	-8.6	3,079	-0.28%
2023/10/13	15.3	42.40	15.1	42.47	42.25	0.2	3,082	0.01%
2023/10/12	8	43.56	7	43.49	43.30	1	3,109	0.03%
2023/10/11	58.1	44.17	25	44.38	43.65	33.1	3,116	1.06%
2023/10/06	7	46.71	13.1	46.74	46.60	-6	3,083	-0.20%
2023/10/05	47.1	47.06	50.7	46.94	46.80	-3.6	3,082	-0.12%
2023/10/04	40.2	45.91	27	45.42	46.35	13.2	3,043	0.43%
2023/10/03	19	45.73	9.2	45.87	45.20	9.8	3,017	0.32%
2023/10/02	23.1	46.90	40	46.87	46.55	-16.9	3,005	-0.56%
2023/09/28	30.1	46.55	19	46.57	47.00	11.1	2,984	0.37%
2023/09/27	11.1	45.25	12.4	45.19	45.25	-1.3	2,965	-0.04%
2023/09/26	16.1	46.06	18.7	45.92	45.25	-2.5	2,978	-0.09%
2023/09/25	18.9	46.61	7.2	46.46	45.90	11.7	3,051	0.38%
2023/09/22	3	46.80	4	46.59	46.60	-1	3,040	-0.03%
2023/09/21	11	46.13	28	46.16	46.65	-17	3,031	-0.56%
2023/09/20	14.1	47.42	19	47.54	47.05	-4.9	3,029	-0.16%
2023/09/19	17	47.37	23	47.85	47.10	-6	3,019	-0.20%
2023/09/18	23	47.63	30	47.57	47.30	-7	3,026	-0.23%
2023/09/15	70.4	48.28	54.4	48.21	47.50	16	3,122	0.51%
2023/09/14	114.3	48.04	51.6	47.86	48.40	62.7	3,078	2.04%	大買/
2023/09/13	11.1	46.02	16.1	46.19	46.40	-5	3,104	-0.16%
2023/09/12	17.1	45.61	18.1	45.57	45.45	-1	3,180	-0.03%
2023/09/11	7.8	46.23	13	46.42	46.05	-5.2	3,176	-0.16%
2023/09/08	45.1	46.63	24.1	46.56	46.00	21	3,153	0.67%
2023/09/07	24.1	45.81	24	45.94	45.90	0.1	3,126	0.00%
2023/09/06	29	45.85	17.1	45.89	45.70	11.9	3,119	0.38%
2023/09/05	9	44.94	4	44.96	45.00	5	3,103	0.16%
2023/09/04	12.1	44.31	15	44.38	44.80	-2.9	3,098	-0.10%
2023/09/01	3.1	44.18	4	44.19	43.80	-1	3,095	-0.03%
2023/08/31	7	43.91	12	44.15	44.30	-5	3,095	-0.16%
2023/08/30	7	44.04	9.2	43.91	43.65	-2.2	3,095	-0.07%
2023/08/29	14.1	43.66	14.1	43.62	43.60	0	3,176	0.00%
2023/08/28	26.1	44.01	52.1	44.04	43.55	-25.9	3,166	-0.82%
2023/08/25	21	45.47	47	45.40	45.45	-26	3,143	-0.83%
2023/08/24	79.1	46.71	38.1	46.91	46.05	41	3,129	1.31%
2023/08/23	83.6	48.57	77.4	48.49	47.55	6.1	3,079	0.20%
2023/08/22	107.2	48.22	132.7	48.10	47.30	-25.5	2,992	-0.85%	大買/大賣/
2023/08/21	53.5	47.60	65.4	47.64	48.50	-11.9	2,893	-0.41%
2023/08/18	72.2	46.60	11	46.74	45.90	61.2	2,833	2.16%
2023/08/17	42.5	47.65	34.1	47.62	47.10	8.4	2,803	0.30%
2023/08/16	137.6	47.51	115.1	47.64	47.50	22.5	2,763	0.81%	大買/大賣/
2023/08/15	20.2	45.72	20.5	45.47	45.90	-0.3	2,638	-0.01%
2023/08/14	21	44.27	17	44.37	43.70	4	2,604	0.15%
2023/08/11	2.1	43.98	12	44.57	44.20	-9.9	2,593	-0.38%
2023/08/10	10.1	44.09	21.2	44.13	44.10	-11.1	2,588	-0.43%
2023/08/09	23.1	45.73	18	45.73	45.45	5.1	2,578	0.20%
2023/08/08	11.1	46.16	21.1	46.01	46.25	-9.9	2,565	-0.39%
2023/08/07	48.3	46.91	59	46.97	46.90	-10.7	2,561	-0.42%
2023/08/04	18.1	45.45	11	45.59	45.20	7.1	2,514	0.28%
2023/08/02	33.3	45.21	18.7	45.41	45.00	14.6	2,682	0.54%
2023/08/01	27.2	46.27	18.3	46.37	46.25	8.9	2,730	0.33%
2023/07/31	39.1	46.82	61.5	46.61	46.10	-22.4	2,733	-0.82%
2023/07/28	200.1	47.30	123	47.17	47.40	77.1	2,700	2.86%	大買/大賣/
2023/07/27	164.6	47.34	183.7	47.40	46.00	-19.1	2,582	-0.74%	大買/大賣/
2023/07/26	408.6	50.81	197.1	49.79	47.90	211.5	2,410	8.77%	大買/大賣/鉅額交易
2023/07/25	282.9	52.51	192.3	52.94	53.20	90.6	2,161	4.19%	大買/大賣/
2023/07/24	29	48.33	14	48.32	48.40	15	1,961	0.76%
2023/07/21	275.3	42.23	258.3	42.72	44.00	17	1,896	0.90%	大買/大賣/
2023/07/20	19.1	39.76	38	39.85	40.00	-18.9	1,644	-1.15%
2023/07/19	11	38.40	5	38.31	38.05	6	1,585	0.38%
2023/07/18	11	39.30	14	39.02	38.70	-3	1,582	-0.19%
2023/07/17	54	39.92	66.1	39.90	39.80	-12.1	1,572	-0.77%
2023/07/14	21	39.03	30	39.10	39.10	-9	1,532	-0.59%
2023/07/13	2	37.95	2	37.88	37.80	0	1,519	0.00%
2023/07/12	8	38.01	5	37.86	37.80	3	1,544	0.20%
2023/07/11	7	38.76	5	38.74	38.20	2	1,546	0.13%
2023/07/10	2	38.45	6	38.76	38.75	-4	1,542	-0.26%
2023/07/07	1	38.10	4.3	38.32	38.30	-3.3	1,544	-0.21%
2023/07/06	2	38.80	5	39.00	38.65	-3	1,554	-0.19%
2023/07/05	5.1	38.95	6.2	39.02	38.85	-1	1,546	-0.07%
2023/07/04	4.1	39.32	6	39.51	39.70	-1.9	1,531	-0.13%
2023/07/03	27	39.78	39.8	39.77	39.50	-12.8	1,508	-0.85%
2023/06/30	5	38.18	34.1	38.42	38.10	-29.1	1,426	-2.04%
2023/06/29	15.4	37.99	12	37.95	37.95	3.4	1,422	0.24%
2023/06/28	37.5	38.41	11	38.26	38.35	26.5	1,421	1.86%
2023/06/27	7.5	37.66	11.3	37.18	37.05	-3.7	1,423	-0.26%
2023/06/26	14.4	38.37	39.5	38.12	37.90	-25.2	1,431	-1.76%
2023/06/21	117.5	40.09	94.1	39.97	39.20	23.4	1,407	1.66%	大買/
2023/06/20	17.2	39.00	20.3	38.43	38.80	-3.1	1,302	-0.24%
2023/06/19	77.1	38.83	59.8	39.05	39.10	17.3	1,328	1.30%
2023/06/16	103.3	38.27	82	38.33	37.90	21.3	1,256	1.70%	大買/
2023/06/15	0	0.00	3	36.22	36.65	-3	1,164	-0.26%
2023/06/14	6.5	35.90	1	35.80	35.90	5.5	1,163	0.47%
2023/06/13	5	36.44	5.7	36.27	36.05	-0.7	1,165	-0.06%
2023/06/12	5.1	35.36	1.3	35.62	35.35	3.8	1,166	0.32%
2023/06/09	5.1	35.97	1	35.90	36.05	4.1	1,191	0.34%
2023/06/08	2.4	36.26	2.7	36.21	36.25	-0.3	1,212	-0.03%
2023/06/07	8.1	36.84	3.1	36.83	36.90	5	1,213	0.41%
2023/06/06	7	36.29	10.2	36.27	36.80	-3.2	1,224	-0.26%
2023/06/05	25.5	36.81	2	36.70	36.70	23.5	1,224	1.92%
2023/06/02	60	37.25	74.9	37.23	37.25	-14.9	1,215	-1.22%
2023/06/01	6	35.32	0.5	35.35	35.60	5.6	1,124	0.49%
2023/05/31	2	35.65	1	35.84	35.50	1	1,126	0.09%
2023/05/30	5.1	35.41	0	0.00	35.15	5.1	1,130	0.45%
2023/05/29	2.1	35.26	3	35.35	35.70	-0.9	1,128	-0.08%
2023/05/26	36.4	35.78	23.5	35.32	35.10	12.9	1,123	1.15%
2023/05/25	28	36.04	40	35.89	35.80	-12	1,114	-1.08%
2023/05/24	1	35.90	30.9	35.70	35.80	-29.9	1,103	-2.70%
2023/05/23	3.1	35.86	15	35.90	36.10	-11.9	1,101	-1.08%
2023/05/22	13	35.57	11	35.50	35.60	2	1,097	0.18%
2023/05/19	25	34.97	8	35.36	35.00	17	1,090	1.56%
2023/05/18	5	35.38	2.1	35.30	35.25	3	1,085	0.27%
2023/05/17	4	35.06	6	35.02	35.15	-2	1,079	-0.19%
2023/05/16	3	34.43	6	34.23	34.30	-3	1,071	-0.28%
2023/05/15	8	34.14	4	34.11	34.05	4	1,069	0.38%
2023/05/12	3	34.67	9	34.68	35.20	-6	1,052	-0.57%
2023/05/11	36.6	35.65	20.1	35.15	34.90	16.5	1,042	1.58%
2023/05/10	22	37.06	20.1	37.04	36.85	1.9	1,018	0.19%
2023/05/09	214.3	39.79	153.1	39.10	37.60	61.2	992	6.17%	大買/大賣/
2023/05/08	21.1	38.92	45.3	38.97	39.95	-24.2	811	-2.98%
2023/05/05	19	37.66	18.4	37.68	36.75	0.6	711	0.08%
2023/05/04	16.2	36.81	14.4	36.84	37.40	1.8	681	0.27%
2023/05/03	6	35.45	2	35.53	35.35	4	643	0.62%
2023/05/02	1	34.75	1.1	35.44	35.45	-0.1	642	-0.02%
2023/04/28	3	34.77	5	35.00	34.70	-2	633	-0.32%
2023/04/27	1	34.50	4	34.55	34.50	-3	628	-0.48%
2023/04/26	0.1	34.14	1	34.20	34.55	-1	626	-0.16%
2023/04/25	15	34.19	2	34.20	34.15	13	622	2.09%
2023/04/24	1	35.00	0	34.50	34.95	1	615	0.16%
2023/04/21	2.1	33.92	8	34.23	34.30	-5.9	609	-0.97%
2023/04/20	21	34.85	34	34.96	34.60	-13	598	-2.17%
2023/04/19	0	0.00	0.3	35.25	35.10	-0.3	588	-0.05%
2023/04/18	9	35.50	16.2	35.50	35.50	-7.2	578	-1.24%
2023/04/17	48	35.77	36.7	35.34	35.90	11.4	559	2.03%
2023/04/14	2	34.42	3	34.40	34.35	-1	527	-0.19%
2023/04/13	6	34.04	1	34.35	34.20	5	515	0.97%
2023/04/12	11.8	34.22	2.1	34.41	34.15	9.7	506	1.91%
2023/04/11	7.4	34.02	17	34.09	33.90	-9.7	495	-1.95%
2023/04/10	5.2	32.95	8	32.98	32.90	-2.8	475	-0.60%
2023/04/07	2	33.05	2	33.08	32.95	0	470	0.00%
2023/04/06	1.1	32.84	0	32.70	32.80	1	467	0.22%
2023/03/31	4.3	32.74	1	32.85	32.70	3.3	464	0.71%
2023/03/30	4.1	33.19	0	33.28	33.05	4.1	460	0.89%
2023/03/29	3	33.03	5	33.35	33.25	-2	455	-0.44%
2023/03/28	11.1	33.17	1.3	33.84	32.80	9.8	446	2.20%
2023/03/27	11.1	33.95	17.1	34.11	33.80	-6	426	-1.40%
2023/03/24	6.2	33.47	4	33.65	33.40	2.2	401	0.55%
2023/03/23	51.1	33.92	1	33.85	33.65	50.1	395	12.67%
2023/03/22	20	34.29	31	33.97	34.60	-11	377	-2.92%
2023/03/21	8	32.61	4	32.59	32.60	4	317	1.26%
2023/03/20	7.2	31.86	1	32.00	31.85	6.2	297	2.08%
2023/03/17	6.1	32.10	4	32.08	32.15	2.1	293	0.70%
2023/03/16	2	31.45	10	31.82	31.30	-8	282	-2.82%
2023/03/15	5.1	31.90	0	0.00	32.15	5.1	278	1.82%
2023/03/14	13.3	32.12	10.1	32.33	31.90	3.2	268	1.20%
2023/03/13	16	31.02	25	31.20	32.10	-9	236	-3.81%
2023/03/10	4	30.85	27	30.77	30.55	-23	211	-10.90%
2023/03/09	17	31.41	13	31.49	31.05	4	205	1.94%
2023/03/08	10	30.93	7	30.84	30.55	3	194	1.55%
2023/03/07	10	30.67	0	0.00	30.75	10	184	5.43%
2023/03/06	15	30.28	0	0.00	30.45	15	177	8.45%
2023/03/03	1	30.00	2	30.18	30.25	-1	174	-0.55%
2023/03/02	7.1	29.60	1.3	29.19	30.00	5.8	168	3.45%
2023/03/01	12	29.03	0.6	29.06	28.95	11.5	160	7.14%
2023/02/24	0	0.00	0.2	28.87	28.65	-0.2	159	-0.15%
2023/02/23	0.1	28.65	1.2	28.81	28.70	-1.1	159	-0.69%
2023/02/22	1	28.65	3	28.80	28.55	-2	157	-1.26%
2023/02/21	0	29.10	2	29.10	29.05	-2	158	-1.26%
2023/02/20	3	29.10	2.4	29.14	29.20	0.6	158	0.36%
2023/02/17	0.4	28.90	0.7	28.94	29.00	-0.2	160	-0.13%
2023/02/16	0.7	29.10	3	28.67	28.85	-2.4	163	-1.43%
2023/02/15	5	28.74	1	28.65	28.60	4	165	2.41%
2023/02/14	2	28.40	0	0.00	28.70	2	165	1.21%
2023/02/13	1	28.20	1	28.15	28.60	0	165	0.00%
2023/02/10	11	28.97	1	29.45	28.65	10	164	6.08%
2023/02/09	2	28.75	0	0.00	28.95	2	164	1.22%
2023/02/08	0.5	29.00	1	28.40	29.00	-0.5	162	-0.31%
2023/02/07	1	28.65	1	28.35	28.40	0	153	0.00%
2023/02/06	8.1	28.96	2.1	29.02	28.75	6	153	3.92%
2023/02/03	0	28.90	2	28.78	29.15	-2	141	-1.41%
2023/02/02	1	28.75	4	28.26	28.95	-3	136	-2.19%
2023/02/01	3	27.78	1	28.00	27.75	2	126	1.58%
2023/01/31	2	27.70	2	27.43	27.70	0	124	0.00%
2023/01/30	1.1	26.60	0	28.90	26.55	1	120	0.86%
2023/01/17	0.1	26.60	0	27.00	26.30	0.1	122	0.06%
2023/01/16	0	0.00	1	26.60	26.55	-1	123	-0.81%
2023/01/13	1	26.05	3	26.20	26.40	-2	123	-1.63%
2023/01/09	0.2	26.75	0	0.00	26.50	0.2	129	0.12%
2023/01/06	0	0.00	2	26.25	26.25	-2	138	-1.45%
2023/01/03	0	26.65	0	26.60	26.20	0	158	0.00%
2022/12/30	1	26.15	6	26.15	26.15	-5	159	-3.13%
2022/12/29	0.1	26.08	0	27.00	26.05	0.1	161	0.03%
2022/12/28	0	26.50	0	26.85	26.05	0	164	0.02%
2022/12/27	0	27.00	0	27.00	26.35	0	164	0.00%
2022/12/21	0.1	26.85	0	0.00	26.50	0.1	182	0.04%
2022/12/20	0.1	26.75	3	26.73	26.60	-2.9	186	-1.57%
2022/12/19	0	0.00	2	27.10	27.10	-2	194	-1.03%
2022/12/16	0	27.12	1	27.00	27.10	-1	201	-0.48%
2022/12/14	0	0.00	0	27.50	26.85	0	202	0.00%
2022/12/13	0.1	26.55	0	27.20	26.70	0.1	201	0.03%
2022/12/12	3.1	26.74	0	26.58	26.55	3.1	204	1.52%
2022/12/09	0	0.00	1	27.00	26.85	-1	206	-0.48%
2022/12/08	0	26.80	2.1	26.81	26.85	-2.1	208	-1.00%
2022/12/07	0.3	27.27	1.1	26.93	26.85	-0.8	210	-0.38%
2022/12/06	0.1	27.80	0.5	27.56	27.45	-0.4	208	-0.21%
2022/12/05	0.2	27.57	0.1	27.71	27.70	0.1	208	0.06%
2022/12/02	1.1	26.90	0	0.00	27.30	1.1	206	0.52%
2022/12/01	2	27.15	1	26.85	26.85	1	207	0.49%
2022/11/30	1	26.85	0	27.05	26.70	1	209	0.47%
2022/11/25	0	26.68	0	0.00	26.40	0	221	0.00%
2022/11/24	0	0.00	0	27.00	26.30	0	221	0.00%
2022/11/23	0	26.78	0	26.75	26.40	0	221	0.00%
2022/11/21	0	0.00	0	27.20	26.10	0	227	0.00%
2022/11/18	0	26.78	0.1	26.73	26.40	-0.1	231	-0.06%
2022/11/17	0	27.00	5	25.98	26.65	-5	236	-2.10%
2022/11/16	7	26.24	0	0.00	26.20	7	236	2.96%
2022/11/15	1	25.90	2	26.10	26.20	-1	238	-0.42%
2022/11/11	0.2	26.04	0	0.00	26.00	0.2	237	0.09%
2022/11/10	0.1	25.85	0	0.00	26.15	0.1	237	0.04%
2022/11/09	0.1	26.30	0	0.00	26.40	0.1	239	0.03%
2022/11/08	1	26.05	0	0.00	25.85	1	248	0.42%
2022/11/07	1.1	26.00	0	0.00	26.00	1.1	257	0.41%
2022/11/04	0	25.70	1	25.65	25.90	-1	260	-0.38%
2022/11/03	0	26.00	0	0.00	25.65	0	263	0.00%
2022/11/02	1	25.45	1	26.30	25.45	0	270	0.00%
2022/11/01	0	24.70	0	0.00	24.75	0	274	0.00%
2022/10/31	0	0.00	0	24.15	24.20	0	285	0.00%
2022/10/26	0	24.05	0	0.00	24.05	0	310	0.00%
2022/10/24	0	0.00	0	24.65	24.75	0	330	0.00%
2022/10/21	0	0.00	0	24.90	24.80	0	330	0.00%
2022/10/20	0	24.90	5	24.64	24.90	-5	331	-1.51%
2022/10/19	0	0.00	2	25.05	25.05	-2	333	-0.61%
2022/10/18	0	0.00	6	24.26	24.60	-6	336	-1.78%
2022/10/17	0	24.80	4	24.28	24.40	-4	352	-1.13%
2022/10/14	1	24.05	5	24.18	23.95	-4	356	-1.12%
2022/10/13	1	23.60	0	0.00	23.50	1	353	0.29%
2022/10/12	0.1	24.40	1	23.85	24.40	-0.9	349	-0.27%
2022/10/11	0	24.50	0	0.00	24.20	0	350	0.01%
2022/10/07	1	25.90	0	0.00	25.85	1	346	0.29%
2022/10/06	3	26.53	0	0.00	26.30	3	348	0.86%
2022/10/05	0.1	27.10	0	0.00	26.95	0.1	349	0.03%
2022/10/03	0	0.00	1	26.30	26.40	-1	360	-0.28%
2022/09/29	0	25.40	1.1	25.77	25.80	-1.1	366	-0.30%
2022/09/28	2	25.38	0	0.00	25.20	2	371	0.54%
2022/09/27	0	26.50	0	26.50	27.10	0	371	0.00%
2022/09/26	2	26.85	0.3	27.02	26.75	1.7	372	0.46%
2022/09/23	4.2	28.60	19	28.53	28.20	-14.8	373	-3.96%
2022/09/22	1	28.90	3	28.70	29.05	-2	372	-0.54%
2022/09/21	4	29.11	1	28.95	29.00	3	381	0.79%
2022/09/20	0	30.00	0	0.00	29.35	0	389	0.00%
2022/09/19	1	29.40	7.3	29.39	29.30	-6.3	392	-1.60%
2022/09/16	2	29.95	8	29.98	30.00	-6	396	-1.51%
2022/09/15	0	0.00	1	30.70	30.55	-1	403	-0.25%
2022/09/14	0.3	31.00	11	30.34	30.45	-10.7	411	-2.60%
2022/09/13	1	30.35	0	0.00	30.30	1	419	0.24%
2022/09/12	1	30.15	1	30.20	30.20	0	433	0.00%
2022/09/08	0	29.90	1.1	30.04	30.00	-1.1	452	-0.25%
2022/09/07	4	29.30	0.3	29.50	29.30	3.7	497	0.75%
2022/09/06	0	0.00	1	29.45	29.60	-1	548	-0.18%
2022/09/05	3	30.13	0.1	30.70	30.10	2.9	688	0.42%
2022/09/02	5	30.93	0	0.00	30.80	5	770	0.65%
2022/09/01	0	31.50	11.3	31.80	31.65	-11.3	763	-1.48%
2022/08/30	0	0.00	4.1	31.35	31.35	-4.1	759	-0.54%
2022/08/29	1	31.05	2	31.03	31.05	-1	760	-0.13%
2022/08/26	0	32.15	7.1	31.95	31.85	-7.1	757	-0.94%
2022/08/25	1	31.55	4	31.66	31.75	-3	755	-0.40%
2022/08/24	2	31.75	9.1	31.64	31.50	-7.1	759	-0.94%
2022/08/23	0	31.65	1	31.50	31.65	-1	758	-0.13%
2022/08/22	0	31.75	2	31.63	31.65	-2	759	-0.26%
2022/08/18	0	31.28	5	31.27	31.40	-5	757	-0.66%
2022/08/17	1	31.15	0	0.00	31.05	1	755	0.13%
2022/08/16	3	31.40	1	31.40	31.20	2	754	0.27%
2022/08/15	1	31.40	1.1	31.50	31.40	-0.1	755	-0.01%
2022/08/12	1	31.25	3	31.13	31.25	-2	751	-0.27%
2022/08/11	2	30.13	1	30.25	30.15	1	744	0.13%
2022/08/10	1.2	30.00	0	0.00	29.95	1.2	745	0.16%
2022/08/09	6	30.31	2	30.28	30.10	4	748	0.54%
2022/08/08	2	30.18	5	30.04	30.25	-3	751	-0.40%
2022/08/05	5.2	29.64	42	29.75	30.30	-36.8	748	-4.92%
2022/08/04	3	31.50	0	0.00	31.45	3	742	0.40%
2022/08/03	4.1	31.62	1	31.40	31.45	3.1	730	0.42%
2022/08/02	7	31.80	4	31.96	31.70	3	735	0.41%
2022/08/01	49	32.08	11.1	31.93	32.00	37.9	733	5.18%
2022/07/29	3	31.38	0	0.00	31.30	3	719	0.42%
2022/07/28	0.2	31.70	0.2	31.35	31.05	0	729	0.00%
2022/07/27	0	0.00	0	31.30	31.40	0	734	0.00%
2022/07/26	3	31.55	10	31.18	31.15	-7	740	-0.95%
2022/07/25	3	31.70	0	0.00	31.65	3	755	0.40%
2022/07/22	4.2	32.22	8	31.91	31.75	-3.8	752	-0.50%
2022/07/21	2	32.53	4	32.64	32.95	-2	748	-0.27%
2022/07/20	3.3	32.45	8	32.14	31.90	-4.7	744	-0.64%
2022/07/19	0	32.00	1	32.00	32.30	-1	742	-0.13%
2022/07/18	3	31.34	2	31.65	31.75	1	752	0.14%
2022/07/15	7	30.96	5	31.19	31.05	2	764	0.26%
2022/07/14	2	30.73	1	30.80	30.90	1	765	0.13%
2022/07/13	3	30.20	0	0.00	30.15	3	767	0.39%
2022/07/12	1	29.70	1	29.32	29.30	0	771	0.00%
2022/07/11	3	30.62	2	30.45	30.45	1	773	0.13%
2022/07/08	0	31.58	1	31.00	31.10	-1	769	-0.13%
2022/07/07	2	29.73	3	29.17	30.20	-1	766	-0.13%
2022/07/06	2.2	30.05	6	29.83	29.60	-3.8	769	-0.49%
2022/07/05	2	30.30	5	30.16	30.80	-3	781	-0.38%
2022/07/04	6	30.18	2	30.63	30.25	4	780	0.51%
2022/07/01	3	31.42	2	30.80	30.65	1	803	0.12%
2022/06/30	0	0.00	2	32.55	32.20	-2	802	-0.25%
2022/06/29	7	33.50	9	33.10	33.20	-2	829	-0.24%
2022/06/28	1	32.35	3	32.50	32.65	-2	832	-0.24%
2022/06/27	3	32.17	1	32.20	32.35	2	844	0.24%
2022/06/24	2	31.30	7	31.09	31.35	-5	848	-0.59%
2022/06/23	1	31.00	7	31.11	30.60	-6	859	-0.70%
2022/06/22	1	31.60	2.1	32.30	31.50	-1.1	863	-0.13%
2022/06/21	0	0.00	3	31.48	32.80	-3	868	-0.35%
2022/06/20	4	31.69	55	31.54	31.25	-51	879	-5.80%
2022/06/17	8	32.78	14	32.73	32.75	-6	884	-0.68%
2022/06/16	32.1	35.08	29	34.61	33.65	3.1	882	0.35%
2022/06/15	27.5	35.04	41	34.96	35.20	-13.5	856	-1.58%
2022/06/14	209.5	36.31	123	35.65	34.85	86.5	848	10.20%	大買/大賣/
2022/06/13	84	35.99	42.1	36.01	36.10	42	725	5.79%
2022/06/10	0.1	33.75	1	33.65	34.20	-0.9	660	-0.14%
2022/06/09	0	0.00	1	33.80	33.80	-1	681	-0.15%
2022/06/08	0	0.00	1.1	33.93	33.95	-1.1	721	-0.15%
2022/06/07	2	33.75	0	0.00	33.75	2	806	0.25%
2022/06/06	0	0.00	3	34.00	33.85	-3	849	-0.35%
2022/06/02	6	33.64	0	0.00	33.60	6	881	0.68%
2022/06/01	1	34.25	3	34.27	33.85	-2	940	-0.21%
2022/05/31	0	34.00	0	0.00	34.00	0	1,006	0.00%
2022/05/30	0	33.85	2.1	33.58	33.65	-2.1	1,137	-0.18%
2022/05/27	1	33.24	1	32.95	33.00	0	1,396	0.00%
2022/05/26	2	33.17	1	33.50	32.80	1	1,548	0.06%
2022/05/25	0	33.50	1.2	33.61	33.50	-1.2	1,555	-0.08%
2022/05/24	0	0.00	1	33.65	33.30	-1	1,577	-0.06%
2022/05/23	2.1	34.03	1	34.00	33.90	1.1	1,585	0.07%
2022/05/20	8	34.01	1	34.05	34.00	7	1,610	0.44%
2022/05/18	4	33.63	0	0.00	33.45	4	1,680	0.24%
2022/05/17	0	0.00	5	32.80	32.95	-5	1,727	-0.29%
2022/05/13	0	0.00	0.2	32.30	32.35	-0.2	1,745	-0.01%
2022/05/12	1	31.70	2	31.88	32.10	-1	1,786	-0.06%
2022/05/11	0.2	32.50	0	0.00	32.20	0.2	1,785	0.01%
2022/05/10	2	32.10	5	32.16	32.75	-3	1,791	-0.17%
2022/05/09	4	32.60	2	32.55	32.70	2	1,792	0.11%
2022/05/06	1	32.70	2	33.70	33.60	-1	1,792	-0.06%
2022/05/05	1	33.90	0	36.70	33.70	1	1,794	0.06%
2022/05/04	7	33.30	0	36.75	33.40	7	1,790	0.39%
2022/05/03	2	33.40	2	33.50	33.45	0	1,793	0.00%
2022/04/29	4.2	33.60	3	33.65	34.00	1.2	1,802	0.06%
2022/04/28	1	33.45	0	0.00	33.40	1	1,797	0.06%
2022/04/27	5	32.89	2.1	33.09	33.50	2.9	1,808	0.16%
2022/04/26	1.1	34.20	6	34.07	34.05	-4.9	1,804	-0.27%
2022/04/25	1	34.11	3	34.18	34.30	-2	1,810	-0.11%
2022/04/22	3	35.98	3	35.95	35.65	0	1,815	0.00%
2022/04/21	6	35.81	6	35.58	36.05	0	1,820	0.00%
2022/04/20	2	34.33	0	0.00	34.65	2	1,816	0.11%
2022/04/19	4.1	34.25	1	34.20	34.25	3.1	1,827	0.17%
2022/04/18	2.3	34.15	6.2	34.02	34.00	-3.9	1,853	-0.21%
2022/04/15	3	34.87	0	0.00	34.70	3	1,863	0.16%
2022/04/14	3.1	35.62	22	35.41	35.50	-18.9	1,894	-1.00%
2022/04/13	4.2	35.83	1.2	35.87	35.90	3	1,925	0.16%
2022/04/12	7.2	35.29	5	35.58	35.55	2.2	2,029	0.11%
2022/04/11	27.5	36.08	45	36.35	35.85	-17.5	2,054	-0.85%
2022/04/08	8.1	37.24	5.1	37.30	37.55	3	2,108	0.14%
2022/04/07	23.1	38.06	12	37.53	37.00	11.1	2,164	0.51%
2022/04/06	8.3	38.72	6.2	38.67	38.80	2.1	2,263	0.09%
2022/04/01	23	39.33	28	39.13	39.30	-5	2,758	-0.18%
2022/03/31	12.3	39.34	33	39.37	39.05	-20.7	3,011	-0.69%
2022/03/30	6	40.30	9	40.32	40.20	-3	3,046	-0.10%
2022/03/29	4	39.11	3.1	39.07	39.50	0.9	3,055	0.03%
2022/03/28	6.1	39.01	14	39.15	39.30	-8	3,112	-0.26%
2022/03/25	17.1	40.25	5	40.26	39.90	12.1	3,115	0.39%
2022/03/24	13.6	40.11	12	40.12	40.35	1.6	3,124	0.05%
2022/03/23	13.1	40.05	10	40.31	40.20	3.1	3,156	0.10%
2022/03/22	8	39.89	18.1	40.12	40.25	-10.1	3,220	-0.31%
2022/03/21	3	39.37	5	39.39	39.60	-2	3,313	-0.06%
2022/03/18	11.7	39.06	16	39.33	39.40	-4.3	3,404	-0.13%
2022/03/17	17	38.68	8	38.81	38.75	9	3,647	0.25%
2022/03/16	19.4	38.54	23.1	38.54	38.50	-3.7	3,946	-0.09%
2022/03/15	20.1	39.35	39.6	39.38	39.05	-19.6	4,218	-0.46%
2022/03/14	20	39.88	22	39.99	40.00	-2	4,249	-0.05%
2022/03/11	50.3	40.28	53.3	40.21	39.80	-3	4,266	-0.07%
2022/03/10	92.4	41.78	64	41.84	41.60	28.4	4,246	0.67%
2022/03/09	43	40.65	18	40.48	41.00	25	4,174	0.60%
2022/03/08	14	39.77	35	39.38	39.40	-21	4,163	-0.50%
2022/03/07	46.2	40.37	46	40.21	39.45	0.2	4,158	0.00%
2022/03/04	68.4	41.67	76.1	41.74	42.00	-7.8	4,217	-0.18%
2022/03/03	126.1	41.85	72.9	41.30	41.45	53.2	4,181	1.27%	大買/
2022/03/02	148.4	40.80	175	40.93	42.60	-26.6	4,079	-0.65%	大買/大賣/
2022/03/01	83.6	39.99	70.2	40.12	40.95	13.4	3,902	0.34%
2022/02/25	2	37.15	2	37.13	37.25	0	3,816	0.00%
2022/02/24	11.1	36.97	12.3	37.10	36.50	-1.2	3,856	-0.03%
2022/02/23	3	38.10	16	38.12	38.50	-13	3,857	-0.34%
2022/02/22	19.2	37.96	147	37.58	37.70	-127.8	3,921	-3.26%	大賣/鉅額交易
2022/02/21	80	39.50	24	39.47	39.10	56	4,108	1.36%
2022/02/18	91	38.55	10	38.38	38.90	81	4,211	1.92%
2022/02/17	47.9	38.67	35.2	38.67	38.05	12.7	4,200	0.30%
2022/02/16	10.2	37.82	7.3	37.59	37.60	2.9	4,169	0.07%
2022/02/15	23.1	37.74	12	37.74	37.35	11.1	4,207	0.26%
2022/02/14	16	38.03	48.5	37.52	38.30	-32.5	4,193	-0.77%
2022/02/11	2	37.13	6	37.16	37.00	-4	4,166	-0.10%
2022/02/10	6	37.07	3	37.12	37.00	3	4,172	0.07%
2022/02/09	0.1	36.94	5	36.98	36.90	-4.9	4,174	-0.12%
2022/02/08	6.1	36.55	1.3	36.78	36.80	4.9	4,175	0.12%
2022/02/07	0.1	35.57	2.1	35.89	36.15	-2	4,181	-0.05%
2022/01/26	2.1	34.95	5.1	34.93	34.95	-3	4,183	-0.07%
2022/01/25	8	35.35	2	35.35	35.05	6	4,194	0.14%
2022/01/24	12.1	35.44	4.2	35.64	35.85	7.9	4,223	0.19%
2022/01/21	7	36.54	4	36.70	36.30	3	4,228	0.07%
2022/01/20	3.1	38.13	6	38.00	37.70	-2.9	4,259	-0.07%
2022/01/19	2	37.33	10	37.28	38.05	-8	4,249	-0.19%
2022/01/18	10	37.62	2	37.68	37.40	8	4,247	0.19%
2022/01/17	0	0.00	2	36.93	37.30	-2	4,245	-0.05%
2022/01/14	12.2	36.30	5.1	36.31	36.20	7.1	4,239	0.17%
2022/01/13	2.1	37.55	2.1	37.53	37.70	0	4,224	0.00%
2022/01/12	4.1	37.22	14	37.09	37.10	-10	4,215	-0.24%
2022/01/11	15.2	37.28	25.1	37.33	36.80	-9.9	4,210	-0.24%
2022/01/10	8.1	38.29	14.3	38.15	38.25	-6.2	4,184	-0.15%
2022/01/07	22.5	38.70	44	38.71	38.45	-21.5	4,168	-0.52%
2022/01/06	13.4	39.65	21	39.81	39.75	-7.6	4,133	-0.18%
2022/01/05	127.6	41.56	72.4	41.82	40.45	55.2	4,103	1.34%	大買/
2022/01/04	6.1	40.46	20	40.59	40.90	-13.9	4,001	-0.35%
2022/01/03	40	41.87	50.2	41.38	40.90	-10.2	3,978	-0.26%
2021/12/30	26.3	40.95	28	40.91	40.80	-1.8	3,910	-0.04%
2021/12/29	99.5	42.51	89.2	42.58	41.90	10.3	3,855	0.27%
2021/12/28	464.7	43.24	405.1	42.72	43.10	59.5	3,734	1.59%	大買/大賣/
2021/12/27	123.2	40.71	204	41.12	42.05	-80.8	3,235	-2.50%	大買/大賣/
2021/12/24	40.2	37.73	12	37.67	38.25	28.2	2,964	0.95%
2021/12/23	35.3	37.38	11	37.45	37.50	24.3	2,920	0.83%
2021/12/22	26.1	37.61	39	37.09	37.85	-12.9	2,894	-0.45%
2021/12/21	5	36.28	24.1	36.35	36.65	-19.1	2,834	-0.67%
2021/12/20	7.1	36.39	18.1	36.56	36.20	-11	2,825	-0.39%
2021/12/17	37.2	37.32	52.1	37.21	36.65	-14.9	2,830	-0.53%
2021/12/16	36.3	38.07	34.5	37.86	37.60	1.8	2,785	0.06%
2021/12/15	93.1	39.79	66.2	39.73	39.20	26.8	2,706	0.99%
2021/12/14	43.3	38.40	81.7	38.26	39.10	-38.4	2,595	-1.48%
2021/12/13	285.1	40.55	257	40.48	39.90	28.1	2,490	1.13%	大買/大賣/
2021/12/10	400.4	39.12	364.3	39.20	39.10	36.1	2,232	1.62%	大買/大賣/
2021/12/09	223.2	37.38	214.8	37.51	37.55	8.4	1,894	0.44%	大買/大賣/
2021/12/08	14	34.48	28.2	34.79	35.05	-14.2	1,605	-0.88%
2021/12/07	5	34.29	23	34.18	34.50	-18	1,554	-1.16%
2021/12/06	18	33.73	20	33.79	33.35	-2	1,519	-0.13%
2021/12/03	5	33.30	1	33.10	33.35	4	1,511	0.27%
2021/12/02	24.1	33.60	12	33.65	33.05	12	1,504	0.80%
2021/12/01	17	33.86	19	34.20	34.40	-2	1,477	-0.14%
2021/11/30	123.3	34.22	151	34.67	34.10	-27.7	1,451	-1.91%	大買/大賣/
2021/11/29	34	32.76	22.2	32.81	32.70	11.9	1,337	0.89%
2021/11/26	16	33.30	30	33.39	33.90	-14	1,311	-1.06%
2021/11/25	105.2	34.18	110	33.92	33.25	-4.8	1,281	-0.37%	大買/大賣/
2021/11/24	16	32.84	24	32.96	32.75	-8	1,196	-0.67%
2021/11/23	36.1	32.17	28.6	32.35	31.80	7.5	1,132	0.66%
2021/11/22	17.2	33.92	22	33.80	33.80	-4.9	1,087	-0.45%
2021/11/19	92.6	34.43	42.1	34.34	34.10	50.5	1,067	4.73%
2021/11/18	218.5	34.39	203	34.21	34.90	15.5	1,001	1.55%	大買/大賣/
2021/11/17	43	33.53	44.6	33.70	34.10	-1.6	789	-0.20%
2021/11/16	2	31.43	27.1	31.70	31.00	-25.1	634	-3.95%
2021/11/15	6.1	31.48	44.7	31.11	32.00	-38.6	630	-6.13%
2021/11/12	74	32.29	31	31.82	31.20	43	629	6.83%
2021/11/11	9.5	31.34	8	31.59	31.05	1.5	591	0.25%
2021/11/10	59	31.83	61	31.57	31.55	-2	599	-0.33%
2021/11/09	10	31.35	13	31.54	31.75	-3	606	-0.49%
2021/11/08	9	31.08	11	30.84	31.00	-2	612	-0.33%
2021/11/05	1	30.40	31	30.28	30.50	-30	626	-4.79%
2021/11/04	4	31.08	18	30.71	30.50	-14	631	-2.22%
2021/11/03	8	30.88	13	31.30	31.30	-5	639	-0.78%
2021/11/02	15	31.13	16	30.90	30.50	-1	660	-0.15%
2021/11/01	63	31.98	37.2	31.93	31.70	25.8	677	3.81%
2021/10/29	23.3	31.22	14.2	31.27	31.20	9.1	725	1.26%
2021/10/28	69	31.14	16.5	30.90	31.10	52.5	794	6.61%
2021/10/27	2	29.28	2	29.25	29.50	0	822	0.00%
2021/10/26	2	29.50	0	0.00	29.30	2	831	0.24%
2021/10/25	9	29.57	1	29.26	29.60	8	831	0.96%
2021/10/22	2	28.75	0	0.00	29.05	2	835	0.24%
2021/10/21	2	29.00	1	29.25	28.80	1	838	0.12%
2021/10/20	0	0.00	1	29.20	29.00	-1	839	-0.12%
2021/10/19	2	29.05	4	29.06	29.00	-2	843	-0.24%
2021/10/15	0	0.00	2	28.00	28.10	-2	847	-0.24%
2021/10/14	3	27.63	1	28.20	27.55	2	852	0.23%
2021/10/13	3	27.63	0.2	28.00	28.00	2.8	857	0.33%
2021/10/12	1	28.49	1.3	28.34	28.10	-0.3	855	-0.03%
2021/10/08	7.5	29.21	6	28.93	28.80	1.5	859	0.17%
2021/10/07	1.1	28.60	1	28.30	28.55	0.1	861	0.01%
2021/10/06	2	27.85	1	27.80	27.50	1	871	0.11%
2021/10/05	0	27.30	1	27.40	27.95	-1	876	-0.11%
2021/10/04	1.1	27.69	0	0.00	27.25	1.1	875	0.12%
2021/10/01	1.1	28.00	3	28.00	27.90	-1.9	879	-0.22%
2021/09/30	0	0.00	3	29.50	29.50	-3	880	-0.34%
2021/09/29	0	0.00	1	29.35	29.20	-1	897	-0.11%
2021/09/28	0	0.00	4.1	29.46	30.00	-4.1	934	-0.43%
2021/09/27	11	30.06	4	29.96	29.80	7	936	0.75%
2021/09/24	9	29.98	28	29.76	30.30	-19	947	-2.01%
2021/09/22	0	0.00	2	27.93	27.95	-2	936	-0.21%
2021/09/17	2	28.45	0	0.00	28.35	2	944	0.21%
2021/09/16	1	28.55	0	0.00	28.90	1	948	0.11%
2021/09/15	2	28.43	3	28.45	28.60	-1	949	-0.11%
2021/09/14	0.1	28.70	0	28.55	28.75	0	949	0.00%
2021/09/13	2	28.40	0	0.00	28.45	2	949	0.21%
2021/09/10	1	28.20	0	0.00	28.30	1	965	0.10%
2021/09/09	0	28.05	0	0.00	28.15	0	991	0.00%
2021/09/08	11	28.29	0.1	27.60	27.85	10.9	992	1.10%
2021/09/07	0	28.55	0	0.00	28.25	0	987	0.00%
2021/09/06	2	28.90	0	0.00	28.75	2	983	0.20%
2021/09/03	2.1	29.54	0	0.00	29.45	2.1	982	0.21%
2021/09/02	5.1	29.51	1	29.50	29.50	4.1	985	0.41%
2021/09/01	1	29.95	5	30.04	30.05	-4	983	-0.41%
2021/08/31	1	29.30	0	0.00	29.50	1	975	0.10%
2021/08/30	1	29.40	0	0.00	29.50	1	978	0.10%
2021/08/26	0	0.00	1	29.25	29.40	-1	981	-0.10%
2021/08/25	0	0.00	4	29.50	29.50	-4	985	-0.41%
2021/08/24	2	28.95	0	0.00	28.85	2	985	0.20%
2021/08/23	0	0.00	3	29.50	29.70	-3	986	-0.30%
2021/08/20	2	29.00	1	28.45	28.90	1	992	0.10%
2021/08/19	4	29.05	1	29.45	29.00	3	991	0.30%
2021/08/18	3.1	29.46	0.7	28.33	30.10	2.4	989	0.24%
2021/08/17	0	0.00	6.2	29.01	28.60	-6.2	982	-0.63%
2021/08/16	3.2	29.43	24	29.38	29.40	-20.9	981	-2.12%
2021/08/13	10.1	31.06	11	30.43	29.95	-1	974	-0.10%
2021/08/12	5	31.46	6.1	31.33	31.70	-1.1	959	-0.12%
2021/08/11	3.4	31.20	21	31.31	30.70	-17.6	958	-1.84%
2021/08/10	5	30.97	10	30.24	30.85	-5	949	-0.53%
2021/08/09	10.2	30.88	12	30.90	30.30	-1.8	963	-0.18%
2021/08/06	8.9	31.67	26	31.99	31.65	-17.1	963	-1.78%
2021/08/05	37.2	32.51	20.4	32.50	32.35	16.8	955	1.76%
2021/08/04	61.4	32.64	32.6	32.40	33.25	28.8	964	2.99%
2021/08/03	80.1	31.84	71.9	31.75	32.50	8.2	913	0.90%
2021/08/02	49	30.80	45	30.54	31.25	4	837	0.48%
2021/07/30	2	29.35	7	29.24	28.60	-5	777	-0.64%
2021/07/28	0	0.00	4	28.14	28.30	-4	803	-0.50%
2021/07/27	4	28.59	1	28.70	28.20	3	832	0.36%
2021/07/23	1	28.40	1	28.60	28.35	0	889	0.00%
2021/07/22	5	28.17	0	0.00	28.05	5	931	0.54%
2021/07/21	5.3	28.43	2	28.68	28.00	3.3	956	0.34%
2021/07/20	3	28.75	0	0.00	28.70	3	1,050	0.29%
2021/07/19	0.2	29.56	4.2	29.46	29.30	-4	1,112	-0.36%
2021/07/16	3	29.68	0	0.00	29.60	3	1,149	0.26%
2021/07/15	0.2	29.62	2	29.13	29.60	-1.8	1,200	-0.15%
2021/07/14	6	28.71	7	29.01	28.65	-1	1,253	-0.08%
2021/07/13	7	29.79	4	29.96	29.25	3	1,262	0.24%
2021/07/12	4	30.30	0	0.00	30.15	4	1,264	0.32%
2021/07/08	6.2	30.58	12	30.84	30.85	-5.8	1,322	-0.44%
2021/07/07	7	30.41	3	30.10	30.05	4	1,400	0.29%
2021/07/06	7	31.30	5.5	30.99	30.85	1.5	1,421	0.11%
2021/07/05	14.2	31.76	28.6	31.25	32.15	-14.4	1,445	-0.99%
2021/07/02	9	29.71	10	29.84	29.70	-1	1,435	-0.07%
2021/07/01	31.2	29.63	14.3	30.10	29.80	16.9	1,479	1.15%
2021/06/30	6	29.48	4.1	29.33	29.35	2	1,532	0.13%
2021/06/29	0.1	28.85	1	29.00	28.65	-0.9	1,535	-0.06%
2021/06/28	4.1	28.60	0	0.00	29.20	4.1	1,557	0.26%
2021/06/25	5	29.30	1	29.40	29.10	4	1,569	0.25%
2021/06/24	1	29.40	3	29.47	29.40	-2	1,590	-0.13%
2021/06/23	1	29.65	1	29.70	29.65	0	1,608	0.00%
2021/06/22	3.2	29.78	2	29.78	29.65	1.2	1,673	0.07%
2021/06/21	3.2	29.47	4	29.62	29.55	-0.8	1,946	-0.04%
2021/06/18	15	31.44	13	31.67	31.85	2	2,066	0.10%
2021/06/17	0	0.00	1	30.10	30.80	-1	2,072	-0.05%
2021/06/16	1.2	30.26	2	30.28	30.20	-0.8	2,095	-0.04%
2021/06/15	0	0.00	0.5	30.26	30.65	-0.5	2,129	-0.02%
2021/06/11	0.1	30.60	1.1	30.74	30.50	-1	2,166	-0.05%
2021/06/10	2	30.82	0.1	30.80	30.60	1.9	2,224	0.09%
2021/06/09	1	31.00	0	0.00	31.15	1	2,308	0.04%
2021/06/08	0	0.00	3	30.98	30.90	-3	2,349	-0.13%
2021/06/07	1.1	30.84	1.3	30.93	30.85	-0.2	2,383	-0.01%
2021/06/04	0	0.00	6	31.21	31.10	-6	2,463	-0.24%
2021/06/03	3	31.60	5	31.67	31.50	-2	2,478	-0.08%
2021/06/02	2	31.55	5	31.65	31.50	-3	2,485	-0.12%
2021/06/01	2.1	31.90	2	31.88	31.80	0.1	2,489	0.00%
2021/05/28	19	31.33	5	30.89	31.05	14	2,516	0.56%
2021/05/27	3	30.20	0	0.00	30.40	3	2,544	0.12%
2021/05/26	5	29.74	10	29.76	30.35	-5	2,561	-0.20%
2021/05/25	0	0.00	4	30.75	29.60	-4	2,589	-0.15%
2021/05/24	0	0.00	0	30.55	30.20	0	2,617	0.00%
2021/05/21	2	28.88	6	28.88	29.50	-4	2,727	-0.15%
2021/05/20	2	28.28	5	28.55	28.35	-3	2,840	-0.11%
2021/05/19	3	28.17	3	28.37	28.55	0	2,923	0.00%
2021/05/18	0	0.00	2	27.65	27.80	-2	2,977	-0.07%
2021/05/17	6	25.35	12	25.22	25.30	-6	2,992	-0.20%
2021/05/14	12	27.21	4	28.00	27.10	8	2,973	0.27%
2021/05/13	12	27.42	6.1	27.49	27.30	5.9	2,967	0.20%
2021/05/12	7	27.15	5	28.19	27.10	2	2,951	0.07%
2021/05/11	19	30.74	14	30.40	30.10	5	2,914	0.17%
2021/05/10	11	32.09	11	32.69	33.40	0	2,930	0.00%
2021/05/07	0	0.00	4	32.39	32.55	-4	2,937	-0.14%
2021/05/06	11	32.06	1	31.50	31.20	10	2,944	0.34%
2021/05/05	2.1	31.83	1	33.00	32.15	1.1	2,980	0.04%
2021/05/04	19	31.62	21	31.27	31.45	-2	2,970	-0.07%
2021/05/03	36.2	33.64	16	33.64	32.85	20.2	2,937	0.69%
2021/04/29	44.1	35.29	14	35.11	35.00	30.1	2,925	1.03%
2021/04/28	6	34.81	15	35.48	35.65	-9	2,913	-0.31%
2021/04/27	9	34.78	9	34.84	34.65	0	2,903	0.00%
2021/04/26	32	36.01	19	36.01	35.30	13	2,966	0.44%
2021/04/23	33	34.51	27	34.83	35.00	6	2,989	0.20%
2021/04/22	6	34.61	5	34.66	34.95	1	2,953	0.03%
2021/04/21	18	35.12	4	35.26	34.80	14	2,928	0.48%
2021/04/20	19	36.06	25.1	36.06	36.30	-6.1	2,916	-0.21%
2021/04/19	6	34.53	8.2	34.63	34.50	-2.2	2,938	-0.07%
2021/04/16	6	34.31	8	34.34	34.25	-2	2,937	-0.07%
2021/04/15	5	34.86	10	34.75	34.65	-5	2,935	-0.17%
2021/04/14	13	34.45	15.2	33.55	34.50	-2.2	2,924	-0.07%
2021/04/13	43	36.03	47	35.74	34.50	-4	2,919	-0.14%
2021/04/12	6	35.34	10	35.51	35.25	-4	2,934	-0.14%
2021/04/09	15	35.17	33	35.23	35.25	-18	2,959	-0.61%
2021/04/08	5	34.80	7.1	34.74	34.60	-2.1	2,967	-0.07%
2021/04/07	23	34.95	11.4	34.95	34.80	11.6	3,224	0.36%
2021/04/06	17.2	34.33	14.1	34.68	35.25	3.1	3,199	0.10%
2021/04/01	4.1	33.12	2	33.03	33.10	2.1	3,145	0.07%
2021/03/31	5	33.40	19	32.53	33.15	-14	3,146	-0.44%
2021/03/30	16	32.10	10	32.18	32.55	6	3,126	0.19%
2021/03/29	3	32.08	11.1	32.11	32.05	-8.1	3,122	-0.26%
2021/03/26	13	32.62	1	32.75	32.50	12	3,153	0.38%
2021/03/25	10.2	33.47	41.1	33.25	32.45	-31	3,158	-0.98%
2021/03/24	141.3	34.32	125	34.78	34.00	16.3	3,128	0.52%	大買/大賣/
2021/03/23	65.1	33.56	47	33.06	33.95	18.1	2,898	0.62%
2021/03/22	8	31.52	4	32.08	31.20	4	2,772	0.15%
2021/03/19	21	31.53	6	31.58	31.70	15	2,751	0.55%
2021/03/18	16	31.45	26	31.55	31.20	-10	2,738	-0.37%
2021/03/17	5	31.79	14.6	31.73	31.90	-9.6	2,723	-0.35%
2021/03/16	29.1	31.36	27	31.47	31.55	2.1	2,735	0.08%
2021/03/15	22	31.18	33	30.80	31.50	-11	2,723	-0.40%
2021/03/12	22	29.36	11	29.28	29.45	11	2,651	0.41%
2021/03/11	14	29.14	14	29.11	29.20	0	2,738	0.00%
2021/03/10	40	29.17	27	29.24	28.70	13	2,739	0.47%
2021/03/09	2	26.70	4	27.04	27.35	-2	2,674	-0.07%
2021/03/08	1	27.50	2	27.51	27.25	-1	2,686	-0.04%
2021/03/05	1	27.40	1	27.45	27.40	0	2,758	0.00%
2021/03/04	1	27.70	7.3	27.92	27.70	-6.3	2,863	-0.22%
2021/03/03	2	27.08	4.2	27.34	27.70	-2.1	2,869	-0.07%
2021/03/02	7	27.96	10	28.02	27.60	-3	2,863	-0.10%
2021/02/26	5	28.07	10	28.31	28.80	-5	2,844	-0.18%
2021/02/25	13	28.32	19	28.48	28.60	-6	2,827	-0.21%
2021/02/24	19	28.39	18.5	28.73	28.25	0.5	2,803	0.02%
2021/02/23	50	29.67	37.6	29.71	29.10	12.4	2,763	0.45%
2021/02/22	60	28.84	28.5	28.75	29.60	31.5	2,650	1.19%
2021/02/19	17.5	26.61	19	26.33	26.95	-1.5	2,530	-0.06%
2021/02/18	22.2	25.78	17	25.87	25.90	5.2	2,444	0.21%
2021/02/17	2.2	24.86	6	24.78	25.00	-3.9	2,383	-0.16%
2021/02/05	1	24.05	7	24.05	24.10	-6	2,357	-0.25%
2021/02/04	4	23.96	1	24.00	23.90	3	2,361	0.13%
2021/02/03	0	0.00	2	23.70	23.65	-2	2,391	-0.08%
2021/02/02	0	0.00	1	23.55	23.70	-1	2,387	-0.04%
2021/02/01	6	24.12	4	24.19	23.40	2	2,381	0.08%
2021/01/29	2	24.53	1	24.10	24.40	1	2,331	0.04%
2021/01/28	2	24.50	4.2	24.49	24.50	-2.2	2,311	-0.10%
2021/01/27	7.2	24.58	8	24.51	24.20	-0.8	2,293	-0.03%
2021/01/26	1.2	23.82	1	23.55	23.60	0.2	2,243	0.01%
2021/01/22	4.1	23.46	7.1	23.50	23.95	-3	2,222	-0.14%
2021/01/21	5.1	23.89	9	24.03	23.55	-3.9	2,195	-0.18%
2021/01/20	12	24.06	7.1	24.60	23.95	4.9	2,183	0.23%
2021/01/19	94	25.67	96	25.55	25.50	-2	2,147	-0.09%
2021/01/18	32.1	25.28	23	25.35	25.60	9.1	2,056	0.44%
2021/01/15	14	23.90	2	23.75	23.95	12	1,928	0.62%
2021/01/14	7	24.35	6	24.48	24.40	1	1,894	0.05%
2021/01/13	7.1	24.98	3	24.60	24.85	4.1	1,877	0.22%
2021/01/12	6	24.90	11	24.88	25.00	-5	1,836	-0.27%
2021/01/11	0	0.00	4	23.95	24.00	-4	1,754	-0.23%
2021/01/08	0	0.00	2	24.20	24.05	-2	1,737	-0.12%
2021/01/07	0	0.00	8	24.73	24.50	-8	1,734	-0.46%
2021/01/06	15	24.77	25	24.74	24.45	-10	1,720	-0.58%
2021/01/05	27.1	25.38	46	25.34	25.40	-18.9	1,685	-1.12%
2021/01/04	15	24.01	30	24.60	25.40	-15	1,586	-0.95%
2020/12/31	36	23.94	5	24.05	24.10	31	1,539	2.01%
2020/12/30	92	24.74	62.1	24.70	23.90	30	1,486	2.01%
2020/12/29	3	23.13	7	23.41	23.55	-4	1,201	-0.33%
2020/12/28	2.1	23.03	2	23.10	23.05	0.1	1,178	0.00%
2020/12/25	2	22.65	4	22.65	23.10	-2	1,161	-0.17%
2020/12/24	2	22.55	4.2	22.66	22.55	-2.2	1,145	-0.19%
2020/12/23	5	22.44	2	22.50	22.45	3	1,138	0.26%
2020/12/22	20	22.83	8	22.99	22.45	12	1,127	1.06%
2020/12/21	6	22.43	1	22.85	22.50	5	1,078	0.46%
2020/12/18	9	23.58	2	23.20	23.20	7	1,060	0.66%
2020/12/17	3	24.33	2	23.20	24.40	1	1,034	0.10%
2020/12/16	0.1	23.25	7	23.09	22.95	-6.9	1,001	-0.69%
2020/12/15	1	22.70	2	22.90	22.60	-1	1,023	-0.10%
2020/12/14	1	23.00	2	23.10	23.00	-1	1,040	-0.10%
2020/12/11	5	23.22	4	23.14	23.05	1	1,050	0.10%
2020/12/10	17	23.54	5	23.56	23.20	12	1,038	1.15%
2020/12/09	5	23.67	7	23.64	23.80	-2	1,006	-0.20%
2020/12/08	9	22.80	11.2	22.75	22.95	-2.2	998	-0.22%
2020/12/07	20	23.26	11	23.43	22.95	9	990	0.91%
2020/12/04	4	21.90	14	21.36	22.05	-10	874	-1.14%
2020/12/03	0	0.00	1	21.50	21.45	-1	848	-0.12%
2020/12/02	0	0.00	2	21.15	21.45	-2	834	-0.24%
2020/12/01	22.4	21.41	15	21.49	21.10	7.4	810	0.91%
2020/11/30	29	21.68	31	21.85	21.85	-2	734	-0.27%
2020/11/27	1	19.50	0	0.00	19.90	1	621	0.16%
2020/11/26	1	19.45	1	19.40	19.40	0	605	0.00%
2020/11/25	0	0.00	2	19.25	19.05	-2	597	-0.33%
2020/11/23	1	18.90	1	19.05	18.95	0	590	0.00%
2020/11/20	1	18.85	0	0.00	18.90	1	584	0.17%
2020/11/19	0	0.00	1	18.90	18.70	-1	597	-0.17%
2020/11/18	2	18.90	0	0.00	18.90	2	608	0.33%
2020/11/17	5	19.12	3	18.95	18.95	2	608	0.33%
2020/11/16	0	0.00	1	19.10	19.05	-1	619	-0.16%
2020/11/13	1	19.00	1	19.05	19.00	0	635	0.00%
2020/11/12	1	19.00	4	19.21	19.10	-3	636	-0.47%
2020/11/11	7	18.90	5	18.89	19.30	2	630	0.32%
2020/11/10	0	0.00	1	18.30	18.30	-1	603	-0.17%
2020/11/09	0	0.00	1	18.20	18.25	-1	606	-0.16%
2020/11/03	0	0.00	1	17.80	17.85	-1	622	-0.16%
2020/10/29	0	0.00	0	17.65	17.80	0	639	0.00%
2020/10/28	2	18.13	0	0.00	18.00	2	642	0.31%
2020/10/27	0	18.50	0	0.00	18.40	0	638	0.00%
2020/10/26	0	0.00	1	18.65	18.60	-1	642	-0.16%
2020/10/19	0	0.00	3	18.47	18.45	-3	680	-0.44%
2020/10/16	0	0.00	5	18.60	18.30	-5	691	-0.72%
2020/10/14	0	0.00	1	18.35	18.30	-1	712	-0.14%
2020/10/13	2	18.08	3	18.12	18.10	-1	754	-0.13%
2020/10/12	0	19.00	0	0.00	18.05	0	903	0.00%
2020/10/08	5	18.30	0	0.00	18.30	5	966	0.52%
2020/10/07	2	18.15	0	0.00	18.20	2	954	0.21%
2020/10/06	1.2	18.18	0	0.00	18.05	1.2	956	0.13%
2020/09/25	0	0.00	0.2	17.70	17.70	-0.2	970	-0.02%
2020/09/23	4	18.38	40.2	18.41	18.30	-36.2	956	-3.78%
2020/09/22	2	18.50	0	0.00	18.40	2	948	0.21%
2020/09/21	1	18.95	0	0.00	19.05	1	936	0.11%
2020/09/18	53	19.93	13	19.79	19.40	40	922	4.33%
2020/09/17	1	18.80	2	19.35	19.50	-1	887	-0.11%
2020/09/16	4	19.01	0	0.00	18.70	4	861	0.46%
2020/09/15	0	0.00	7	19.45	19.20	-7	839	-0.83%
2020/09/11	3.3	18.92	4	19.60	18.80	-0.7	804	-0.09%
2020/09/09	2	19.00	4	18.90	18.95	-2	757	-0.26%
2020/09/08	0	0.00	2	18.80	18.80	-2	745	-0.27%
2020/09/07	0	0.00	3	18.53	18.50	-3	742	-0.40%
2020/09/04	0	0.00	2	18.50	18.45	-2	747	-0.27%
2020/09/02	0	0.00	1	18.50	18.60	-1	750	-0.13%
2020/08/31	11	18.82	7	18.94	18.75	4	756	0.53%
2020/08/28	1	18.75	1	18.75	18.60	0	921	0.00%
2020/08/27	6	18.55	9	18.60	18.60	-3	917	-0.33%
2020/08/26	1	18.65	3	18.63	18.50	-2	912	-0.22%
2020/08/25	5	18.79	1	19.05	18.50	4	912	0.44%
2020/08/24	2	18.80	14	18.58	18.65	-12	896	-1.34%
2020/08/20	20	18.46	8	18.40	17.60	12	905	1.33%
2020/08/19	3	18.97	17	18.80	18.70	-14	908	-1.54%
2020/08/18	3	18.15	40	18.33	18.20	-37	884	-4.18%
2020/08/14	1	18.05	0	0.00	17.90	1	872	0.11%
2020/08/11	1	18.70	1	18.50	18.30	0	884	0.00%
2020/08/06	3	18.30	0	0.00	18.40	3	874	0.34%
2020/07/29	0	0.00	5	17.36	17.60	-5	864	-0.58%
2020/07/28	1	17.05	0	0.00	17.30	1	862	0.12%
2020/07/27	0	0.00	1	17.40	17.60	-1	858	-0.12%
2020/07/24	2	17.68	0	0.00	17.50	2	850	0.24%
2020/07/23	2	17.98	0	0.00	18.00	2	841	0.24%
2020/07/22	0	0.00	2	18.70	18.50	-2	824	-0.24%
2020/07/21	11	18.84	8	18.70	18.70	3	811	0.37%
2020/07/20	72	19.14	18	19.20	18.95	54	798	6.76%
2020/07/17	4	18.69	3	19.07	18.90	1	773	0.13%
2020/07/16	45	19.57	20	19.55	19.80	25	735	3.40%
2020/07/15	8	18.72	1	18.75	18.75	7	585	1.20%
2020/07/09	2	17.25	0	0.00	17.20	2	517	0.39%
2020/07/07	0	0.00	1	17.00	17.15	-1	525	-0.19%
2020/07/06	2	17.05	0	0.00	17.20	2	525	0.38%
2020/07/03	0	0.00	4	16.75	16.80	-4	518	-0.77%
2020/06/22	1	16.90	0	0.00	17.10	1	546	0.18%
2020/06/15	0	0.00	1	16.45	16.65	-1	554	-0.18%
2020/06/12	1	16.20	0	0.00	16.50	1	557	0.18%
2020/06/08	0	0.00	3	17.93	17.85	-3	557	-0.54%
2020/06/04	15	17.88	15	17.50	17.80	0	565	0.00%
2020/06/03	0	0.00	3	17.03	17.45	-3	397	-0.75%
2020/06/01	0	0.00	5	16.90	16.85	-5	396	-1.26%
2020/05/28	2	16.85	0	0.00	17.00	2	420	0.48%
2020/05/27	14	17.39	0	0.00	17.15	14	417	3.35%
2020/05/22	0	0.00	1	17.00	16.80	-1	380	-0.26%
2020/05/18	1	17.20	1	16.95	17.10	0	343	0.00%
2020/05/14	1	16.80	0	0.00	16.70	1	339	0.29%
2020/05/12	0	0.00	5	17.45	17.45	-5	336	-1.48%
2020/05/11	5	17.35	0	0.00	17.50	5	336	1.49%
2020/05/08	0	0.00	3	16.45	16.45	-3	327	-0.91%
2020/05/06	0	0.00	2	16.15	16.20	-2	328	-0.61%
2020/05/04	0	0.00	2	16.00	16.60	-2	322	-0.62%
2020/04/28	5	16.10	0	0.00	16.20	5	333	1.50%
2020/04/27	2	15.95	0	0.00	16.10	2	339	0.59%
2020/04/24	0	0.00	0.3	15.70	15.80	-0.3	339	-0.09%
2020/04/14	0	0.00	3	14.40	14.45	-3	323	-0.93%
2020/04/13	0.3	14.15	0	0.00	14.20	0.3	321	0.09%
2020/04/08	3	14.10	0	0.00	14.15	3	312	0.96%
2020/04/01	0	0.00	1	13.20	13.45	-1	306	-0.33%
2020/03/27	1	13.00	0	0.00	12.35	1	298	0.34%
2020/03/26	1	13.50	0	0.00	13.10	1	281	0.35%
2020/03/19	0	11.90	0	0.00	10.65	0	280	0.00%
2020/03/18	0	0.00	1	12.30	11.80	-1	280	-0.36%
2020/03/17	0	0.00	2	12.55	12.15	-2	298	-0.67%
2020/03/13	0	0.00	2	13.20	13.60	-2	295	-0.68%
2020/03/06	1	16.60	0	0.00	17.00	1	250	0.40%
2020/02/27	2	16.70	0	0.00	16.80	2	254	0.79%
2020/02/18	3	17.45	0	0.00	17.50	3	383	0.78%
2020/02/06	0	0.00	1	17.80	18.15	-1	409	-0.24%
2020/01/16	0	0.00	1	19.40	19.40	-1	411	-0.24%
2020/01/03	1	19.85	0	0.00	19.85	1	412	0.24%
2019/12/23	0	0.00	1	19.95	20.00	-1	413	-0.24%
2019/12/19	1	20.20	0	0.00	20.10	1	411	0.24%
2019/11/29	1	20.20	0	0.00	20.50	1	508	0.20%
2019/11/27	1	20.20	0	0.00	20.10	1	503	0.20%
2019/11/22	3	21.42	6	21.39	21.00	-3	485	-0.62%
2019/11/21	0	0.00	3	20.55	21.00	-3	444	-0.67%
2019/11/20	4	20.56	1	20.85	20.85	3	425	0.70%
2019/11/19	0	0.00	7	19.50	19.55	-7	377	-1.86%
2019/11/06	3	19.00	0	0.00	19.00	3	405	0.74%
2019/10/25	3	19.50	0	0.00	19.35	3	414	0.72%
2019/10/24	0	0.00	1	19.00	19.45	-1	414	-0.24%
2019/10/09	0	0.00	2	19.00	18.80	-2	421	-0.47%
2019/10/07	0	0.00	1	18.90	18.80	-1	458	-0.22%
2019/09/25	1	18.90	0	0.00	18.90	1	519	0.19%
2019/09/18	4	19.95	2	19.78	19.70	2	522	0.38%
2019/09/17	1	19.95	0	0.00	20.05	1	512	0.20%
2019/09/09	0	0.00	4	19.28	19.20	-4	438	-0.91%
2019/09/06	3	19.25	0	0.00	19.40	3	424	0.71%
2019/09/05	1	18.45	0	0.00	18.45	1	410	0.24%
2019/08/28	2	17.95	0	0.00	17.90	2	449	0.45%
2019/08/27	2	18.40	0	0.00	18.20	2	447	0.45%
2019/08/14	2	18.90	0	0.00	18.70	2	453	0.44%
2019/07/31	3	20.15	0	0.00	20.40	3	619	0.48%
2019/07/16	0	0.00	1	20.70	20.55	-1	747	-0.13%
2019/07/12	0	0.00	1	21.40	20.90	-1	790	-0.13%
2019/07/11	1	21.05	25	21.13	21.20	-24	808	-2.97%
2019/07/10	25	22.81	3	22.63	22.80	22	813	2.71%
2019/07/08	1	21.60	0	0.00	21.30	1	847	0.12%
2019/07/01	0	0.00	2	21.20	21.40	-2	993	-0.20%
2019/06/21	0	0.00	1	20.85	20.90	-1	1,202	-0.08%
2019/06/19	2	20.80	0	0.00	20.80	2	1,236	0.16%
2019/06/11	5	21.50	7	21.33	21.30	-2	1,279	-0.16%
2019/06/05	1	20.00	0	0.00	19.65	1	1,278	0.08%
2019/05/24	0	0.00	2	19.90	19.75	-2	1,547	-0.13%
2019/05/17	3	20.67	2	20.08	19.95	1	1,730	0.06%
2019/05/16	3	22.08	1	22.15	21.30	2	1,840	0.11%
2019/05/15	4	21.65	2	22.03	21.80	2	1,857	0.11%
2019/05/14	18	22.15	19	22.22	22.40	-1	1,870	-0.05%
2019/05/13	0	0.00	1	21.00	21.30	-1	1,860	-0.05%
2019/05/10	2	20.20	2	20.25	20.30	0	1,834	0.00%
2019/05/09	2	21.03	1	21.10	20.40	1	1,827	0.05%
2019/05/08	2	21.48	1	21.40	21.30	1	1,819	0.05%
2019/05/03	1	23.80	1	24.10	24.00	0	1,794	0.00%
2019/04/30	0	0.00	3	23.57	23.80	-3	1,787	-0.17%
2019/04/29	4	23.00	4	23.38	23.00	0	1,777	0.00%
2019/04/26	3	23.73	0	0.00	23.60	3	1,765	0.17%
2019/04/25	0	0.00	3	24.05	24.60	-3	1,749	-0.17%
2019/04/24	3	25.08	0	0.00	24.35	3	1,742	0.17%
2019/04/23	0	0.00	3	26.15	25.60	-3	1,718	-0.17%
2019/04/22	3	25.83	0	0.00	25.75	3	1,737	0.17%
2019/04/18	7	26.05	6	25.54	25.30	1	1,719	0.06%
2019/04/17	10	26.94	8	26.75	26.70	2	1,689	0.12%
2019/04/16	5	26.10	5	26.90	27.00	0	1,658	0.00%
2019/04/15	5	26.00	7	26.81	26.45	-2	1,624	-0.12%
2019/04/12	2	25.15	0	0.00	26.00	2	1,565	0.13%
2019/04/11	17	25.65	15	25.40	24.60	2	1,541	0.13%
2019/04/10	11	24.87	10	24.90	24.90	1	1,477	0.07%
2019/04/09	5	24.70	8	24.74	25.30	-3	1,459	-0.21%
2019/04/08	7	24.30	8.7	24.40	24.80	-1.7	1,439	-0.12%
2019/04/03	2	23.00	2	23.45	23.00	0	1,396	0.00%
2019/04/02	0.2	23.10	0	0.00	23.25	0.2	1,379	0.01%
2019/04/01	3.5	23.28	0	0.00	23.35	3.5	1,366	0.26%
2019/03/29	5	23.45	7	23.61	23.60	-2	1,321	-0.15%
2019/03/28	2	23.23	0	0.00	23.65	2	1,306	0.15%
2019/03/27	5	24.00	5	23.60	23.60	0	1,261	0.00%
2019/03/26	0	0.00	0.2	23.95	23.95	-0.2	1,224	-0.01%
2019/03/22	0	0.00	6	21.83	22.30	-6	1,129	-0.53%
2019/03/21	0	0.00	1	21.35	21.20	-1	1,097	-0.09%
2019/03/20	0	0.00	4	21.50	21.50	-4	1,086	-0.37%
2019/03/19	2	22.00	1	22.10	21.95	1	1,077	0.09%
2019/03/15	0	0.00	2	21.65	22.40	-2	1,064	-0.19%
2019/03/13	1	21.70	0	0.00	21.85	1	1,032	0.10%
2019/03/12	3	22.15	0	0.00	22.00	3	1,020	0.29%
2019/03/11	2	21.85	9	21.90	21.85	-7	1,008	-0.69%
2019/03/08	1.2	21.90	0	0.00	21.90	1.2	993	0.12%
2019/03/07	5	22.36	0	0.00	21.90	5	968	0.52%
2019/03/06	3	22.37	2	22.95	22.90	1	930	0.11%
2019/03/05	0	0.00	1	21.50	21.70	-1	849	-0.12%
2019/03/04	0	0.00	3	21.48	21.30	-3	832	-0.36%
2019/02/27	0	0.00	2	21.35	20.85	-2	800	-0.25%
2019/02/25	0	0.00	1	20.90	20.60	-1	724	-0.14%
2019/02/21	0	0.00	2	21.40	21.35	-2	673	-0.30%
2019/02/20	9	21.49	0	0.00	21.35	9	646	1.39%
2019/02/19	2	21.30	1	21.05	21.60	1	607	0.16%
2019/02/18	4	20.41	0	0.00	20.80	4	514	0.78%
2019/02/15	5	20.29	31	20.63	20.25	-26	477	-5.45%
2019/02/13	28	18.40	51	19.12	19.20	-23	306	-7.51%
2019/02/12	54	18.49	0	0.00	18.30	54	264	20.42%
2018/07/13	0	0.00	1	17.90	18.00	-1	678	-0.15%
2018/07/09	0	0.00	5	17.65	17.80	-5	685	-0.73%
2018/07/06	0	0.00	5	17.50	17.80	-5	684	-0.73%
2018/07/03	0	0.00	1	18.20	18.10	-1	710	-0.14%
2018/06/28	0	0.00	1	18.10	18.35	-1	703	-0.14%
2018/06/27	0	0.00	1	18.20	18.20	-1	697	-0.14%
2018/06/25	0	0.00	2	19.08	19.10	-2	666	-0.30%
2018/06/22	10	19.44	1	19.50	19.30	9	660	1.36%
2018/06/20	0	0.00	3	21.00	20.30	-3	639	-0.47%
2018/06/19	18	21.34	15	21.00	20.70	3	613	0.49%
2018/06/15	11	21.67	10	21.70	21.60	1	548	0.18%
2018/06/14	0	0.00	6	20.18	21.45	-6	450	-1.33%
2018/06/13	5	19.35	5	19.55	19.50	0	342	0.00%
2018/06/12	3	19.00	0	0.00	19.30	3	320	0.94%
2018/06/06	1	17.90	0	0.00	17.80	1	296	0.34%
2018/06/05	1	18.00	0	0.00	17.60	1	299	0.33%
2018/04/13	0	0.00	1	19.00	19.30	-1	702	-0.14%
2018/04/11	1	18.80	0	0.00	18.90	1	749	0.13%
2018/03/16	5	18.90	0	0.00	18.85	5	747	0.67%
2018/02/26	0	0.00	1	19.70	19.45	-1	817	-0.12%
2018/02/21	1	19.45	0	0.00	19.25	1	807	0.12%
2018/01/19	2	21.00	3	21.08	21.00	-1	663	-0.15%
2018/01/18	0	0.00	1	19.65	20.30	-1	572	-0.17%
2018/01/11	0	0.00	10	18.65	18.70	-10	539	-1.85%
2018/01/08	12	19.30	0	0.00	18.95	12	574	2.09%