敬鵬 (2355)-國泰-板橋券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
38.50
漲跌
▲0.20
漲幅
+0.52%
成交量
505張
產業
上市電子零組件類股
530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

敬鵬 (2355)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0.5	38.62	38.50	-0.5	1,490	-0.03%
2024/12/02	6	38.42	2.6	38.48	38.30	3.5	1,502	0.23%
2024/11/29	0.2	38.12	0	0.00	38.25	0.2	1,526	0.01%
2024/11/28	3.5	38.17	0	0.00	38.20	3.5	1,568	0.22%
2024/11/27	12	39.59	1	39.20	38.60	11	1,578	0.70%
2024/11/26	26	39.87	0	0.00	39.70	26	1,583	1.64%
2024/11/25	0	39.80	1.4	39.82	39.85	-1.4	1,593	-0.09%
2024/11/22	2	39.43	4.5	39.44	39.40	-2.5	1,612	-0.16%
2024/11/21	6	38.52	4.2	38.50	38.75	1.8	1,640	0.11%
2024/11/20	4	38.31	0.6	38.40	38.30	3.4	1,664	0.20%
2024/11/19	1	38.35	3.1	38.42	38.60	-2.1	1,688	-0.13%
2024/11/18	7	38.18	62.1	38.14	38.05	-55.1	1,711	-3.22%
2024/11/15	4	38.66	54.6	38.60	38.50	-50.6	1,728	-2.93%
2024/11/14	8.1	38.86	7.4	38.79	38.55	0.7	1,773	0.04%
2024/11/13	8	39.35	2	39.35	39.20	6	1,786	0.34%
2024/11/12	10.1	39.34	7.3	39.27	39.55	2.9	1,821	0.16%
2024/11/11	33	39.45	5.2	39.61	39.80	27.8	1,851	1.50%
2024/11/08	3.3	39.54	3.1	39.96	39.30	0.2	1,865	0.01%
2024/11/07	2	39.75	10.9	39.73	39.90	-8.9	1,882	-0.47%
2024/11/06	0.1	38.70	7	38.73	38.75	-7	1,882	-0.37%
2024/11/05	3.1	38.45	4.6	38.63	38.45	-1.5	1,924	-0.08%
2024/11/04	11.1	38.67	2.5	38.58	38.40	8.6	2,015	0.42%
2024/11/01	5	38.08	5.7	38.78	39.10	-0.7	2,086	-0.03%
2024/10/30	12	38.52	13.5	38.42	38.25	-1.5	2,110	-0.07%
2024/10/29	16	38.95	2.5	39.14	38.80	13.6	2,138	0.63%
2024/10/28	12	39.38	4.4	39.38	39.30	7.6	2,145	0.35%
2024/10/25	3	39.78	1.6	40.06	39.75	1.4	2,168	0.07%
2024/10/24	3	39.90	0	0.00	39.75	3	2,215	0.14%
2024/10/23	1	40.00	0	40.25	40.00	1	2,256	0.04%
2024/10/22	2.1	39.80	3.7	39.97	40.20	-1.6	2,300	-0.07%
2024/10/21	0	0.00	14.9	39.49	39.70	-14.9	2,354	-0.63%
2024/10/18	21	39.43	1.7	39.18	39.00	19.3	2,432	0.79%
2024/10/17	5	39.74	3.6	39.83	39.75	1.4	2,501	0.06%
2024/10/16	22	39.37	6.1	39.46	39.35	16	2,558	0.62%
2024/10/15	10.1	39.67	7.5	39.78	39.60	2.6	2,646	0.10%
2024/10/14	5.1	39.21	15.5	39.27	39.40	-10.4	2,711	-0.38%
2024/10/11	10.1	39.51	10.8	39.60	39.40	-0.6	2,792	-0.02%
2024/10/09	55.8	39.95	11.6	40.02	39.65	44.2	2,910	1.52%
2024/10/08	9	39.79	2.6	39.95	39.80	6.4	2,935	0.22%
2024/10/07	3.1	40.70	4.1	40.77	40.55	-1	2,991	-0.03%
2024/10/04	5.1	40.39	6.7	40.18	40.15	-1.6	3,126	-0.05%
2024/10/01	6.3	40.95	4.6	40.96	41.00	1.7	3,199	0.05%
2024/09/30	9.1	41.32	8.4	41.36	41.10	0.7	3,254	0.02%
2024/09/27	16	41.95	4	42.14	41.75	12	3,359	0.36%
2024/09/26	14.3	42.83	8	41.95	41.80	6.3	3,404	0.18%
2024/09/25	1.2	43.25	9.3	42.29	42.95	-8.1	3,475	-0.23%
2024/09/24	12	41.49	10	41.64	41.50	2	3,555	0.06%
2024/09/23	18	41.61	8.7	41.58	41.75	9.3	3,593	0.26%
2024/09/20	6	41.08	14	41.39	41.25	-8	3,655	-0.22%
2024/09/19	9	40.97	3	41.00	40.95	6	3,742	0.16%
2024/09/18	7.1	41.89	0	0.00	41.20	7.1	3,913	0.18%
2024/09/16	5	41.04	13	41.32	42.60	-8	3,967	-0.20%
2024/09/13	3	41.02	5	41.04	41.10	-2	4,141	-0.05%
2024/09/12	1	40.70	0	0.00	40.70	1	4,221	0.02%
2024/09/11	2	40.13	1	40.25	40.10	1	4,415	0.02%
2024/09/10	2	40.01	1	40.05	40.10	1	4,495	0.02%
2024/09/09	1	39.90	6.1	39.89	40.65	-5.1	4,506	-0.11%
2024/09/06	7.4	40.06	5	40.20	40.40	2.4	4,546	0.05%
2024/09/05	0.3	40.80	1	41.00	40.20	-0.8	4,563	-0.02%
2024/09/04	8.1	40.83	0	0.00	40.65	8.1	4,658	0.17%
2024/09/03	0	0.00	1	42.70	42.30	-1	4,708	-0.02%
2024/09/02	1.1	42.85	80.1	42.90	42.60	-79	4,771	-1.66%
2024/08/30	4.8	43.11	6.2	42.81	43.25	-1.4	4,857	-0.03%
2024/08/29	8.1	41.94	5.8	42.10	42.00	2.3	4,897	0.05%
2024/08/28	3.1	42.25	1.1	42.31	42.25	2	5,015	0.04%
2024/08/27	3	42.15	0	0.00	42.30	3	5,043	0.06%
2024/08/26	47	42.73	7.4	43.01	42.40	39.6	5,052	0.78%
2024/08/23	4.3	41.49	1	41.85	42.30	3.3	5,048	0.06%
2024/08/22	2	41.95	1	42.00	42.30	1	5,054	0.02%
2024/08/21	2.2	41.82	1	41.85	41.75	1.2	5,066	0.02%
2024/08/20	5.1	42.73	5	42.35	42.25	0.1	5,063	0.00%
2024/08/19	5	42.38	1	42.35	42.50	4	5,073	0.08%
2024/08/16	6	42.64	1	42.46	42.45	5	5,135	0.10%
2024/08/15	0	0.00	2	42.48	42.10	-2	5,138	-0.04%
2024/08/14	1.1	42.32	1.9	42.18	42.50	-0.8	5,172	-0.02%
2024/08/13	81.4	42.05	0.1	41.75	42.15	81.3	5,176	1.57%
2024/08/12	5.3	41.75	3.1	41.71	41.75	2.2	5,241	0.04%
2024/08/09	0	0.00	1.1	41.51	41.50	-1.1	5,368	-0.02%
2024/08/08	1.1	40.95	1	40.95	41.00	0.1	5,547	0.00%
2024/08/07	1	41.85	0	0.00	41.80	1	5,547	0.02%
2024/08/06	4.2	39.09	23	38.38	39.65	-18.8	5,525	-0.34%
2024/08/05	12.3	40.58	10	40.70	40.50	2.3	5,448	0.04%
2024/08/02	1.2	45.75	4	45.44	44.95	-2.8	5,394	-0.05%
2024/08/01	5	46.55	0	0.00	46.65	5	5,358	0.09%
2024/07/31	1	44.80	2	44.93	44.65	-1	5,337	-0.02%
2024/07/30	1	43.30	10	43.69	44.90	-9	5,335	-0.17%
2024/07/29	15.4	44.35	5	43.80	43.50	10.4	5,332	0.20%
2024/07/26	5.7	45.58	0	0.00	45.50	5.7	5,359	0.11%
2024/07/23	13.6	46.74	6.4	46.37	46.60	7.2	5,328	0.13%
2024/07/22	23.4	46.82	3	46.73	46.70	20.4	5,296	0.39%
2024/07/19	16.4	48.24	3.1	48.18	47.85	13.3	5,246	0.25%
2024/07/18	20.1	48.40	6	48.25	48.70	14.1	5,180	0.27%
2024/07/17	53.3	50.11	5.1	49.98	49.85	48.2	5,099	0.95%
2024/07/16	13.8	49.81	20	50.10	49.40	-6.2	5,080	-0.12%
2024/07/15	48.1	49.24	1.9	49.19	49.00	46.2	5,029	0.92%
2024/07/12	10.5	49.46	12	49.69	49.45	-1.5	4,981	-0.03%
2024/07/11	32.4	48.92	11.4	48.95	48.75	20.9	4,924	0.43%
2024/07/10	3.1	49.89	8.2	49.90	49.95	-5.1	4,866	-0.10%
2024/07/09	13.7	49.52	13.9	49.52	49.70	-0.2	4,890	0.00%
2024/07/08	19.2	50.64	13.1	50.95	50.40	6.1	4,869	0.13%
2024/07/05	10.1	50.31	12.2	50.29	50.30	-2.1	4,917	-0.04%
2024/07/04	9.1	49.33	4	49.40	49.40	5.1	4,860	0.10%
2024/07/03	14	50.03	12	49.83	49.35	2	4,835	0.04%
2024/07/02	6.1	48.88	3	49.17	48.85	3.1	4,768	0.07%
2024/07/01	45.6	49.40	5	49.26	48.80	40.6	4,782	0.85%
2024/06/28	21.2	49.10	25.4	49.08	49.00	-4.2	4,686	-0.09%
2024/06/27	4.2	47.73	5	47.62	47.40	-0.8	4,582	-0.02%
2024/06/26	15.4	48.29	4.4	48.29	47.75	11	4,560	0.24%
2024/06/25	7.6	48.14	32.1	48.17	48.65	-24.5	4,515	-0.54%
2024/06/24	36.1	48.72	18.1	48.60	48.50	18	4,437	0.41%
2024/06/21	16	47.91	4.2	48.07	47.75	11.8	4,309	0.27%
2024/06/20	32.6	48.66	42.4	48.35	48.10	-9.8	4,284	-0.23%
2024/06/19	13.2	47.14	45	47.29	46.75	-31.8	4,119	-0.77%
2024/06/18	41.5	47.39	38.1	47.62	47.25	3.4	4,087	0.08%
2024/06/17	16.1	46.86	22.2	46.61	46.65	-6.1	3,961	-0.15%
2024/06/14	0	0.00	3.1	45.59	45.60	-3.1	4,009	-0.08%
2024/06/13	1	45.75	29	45.73	45.45	-28	4,040	-0.69%
2024/06/12	5.2	45.63	17	45.65	45.40	-11.8	4,043	-0.29%
2024/06/11	32.2	46.60	45	46.77	45.95	-12.8	4,044	-0.32%
2024/06/07	3	45.78	6	45.31	46.10	-3	4,013	-0.08%
2024/06/06	18.1	45.12	2.1	45.54	45.75	16	4,035	0.40%
2024/06/05	27.2	45.72	17	46.39	45.05	10.2	4,033	0.25%
2024/06/04	6	45.42	47.1	45.50	45.60	-41.1	4,030	-1.02%
2024/06/03	12.2	45.15	8.3	45.22	45.20	3.9	4,120	0.10%
2024/05/31	10	44.10	11	44.22	44.25	-1	4,145	-0.02%
2024/05/30	16	43.85	13.2	43.61	43.50	2.8	4,346	0.06%
2024/05/29	8	44.26	6	44.09	44.00	2	4,464	0.05%
2024/05/28	55	43.59	7.3	44.03	44.30	47.8	4,596	1.04%
2024/05/27	15	43.35	25.1	43.43	43.20	-10.1	4,730	-0.21%
2024/05/24	4	43.46	1	43.57	43.60	3	4,882	0.06%
2024/05/23	5.2	43.64	5.3	43.84	43.55	-0.1	5,153	0.00%
2024/05/22	28	44.74	17	44.59	44.15	11	5,283	0.21%
2024/05/21	14	44.40	7	44.04	44.50	7	5,350	0.13%
2024/05/20	8.1	44.10	23.3	43.70	43.65	-15.2	5,442	-0.28%
2024/05/17	0.5	43.96	12	43.98	44.00	-11.5	5,629	-0.20%
2024/05/16	17.2	43.95	13	44.08	43.65	4.2	6,255	0.07%
2024/05/15	24.3	44.09	59	43.94	43.45	-34.7	6,533	-0.53%
2024/05/14	69.3	43.51	44.9	43.33	43.00	24.4	6,537	0.37%
2024/05/13	20.1	41.00	0.5	41.20	41.30	19.5	6,388	0.31%
2024/05/10	6.3	40.51	3	40.52	40.80	3.3	6,462	0.05%
2024/05/09	12.2	41.11	9.2	41.12	40.95	3	6,501	0.05%
2024/05/08	4	40.78	7.6	41.15	41.65	-3.6	6,566	-0.05%
2024/05/07	8	40.79	8.3	40.98	41.05	-0.3	6,655	0.00%
2024/05/06	4.1	40.89	2.1	41.00	40.90	2.1	6,792	0.03%
2024/05/03	9.1	41.08	16.2	41.09	40.95	-7	6,797	-0.10%
2024/05/02	7.6	40.97	6	41.06	40.95	1.6	6,811	0.02%
2024/04/30	32	41.48	48	41.62	41.30	-16	6,815	-0.23%
2024/04/29	15	41.05	8	40.93	41.15	7	6,816	0.10%
2024/04/26	5.1	40.37	3	40.65	40.25	2.2	6,837	0.03%
2024/04/25	6.1	40.34	4	40.31	40.20	2.1	6,857	0.03%
2024/04/24	3	41.00	4	41.03	41.10	-1	6,902	-0.01%
2024/04/23	6.2	40.10	58	40.21	40.25	-51.8	6,951	-0.75%
2024/04/22	6.1	40.55	5.8	39.96	39.50	0.3	6,992	0.00%
2024/04/19	5.3	41.21	7.3	40.99	41.05	-2	6,989	-0.03%
2024/04/18	9.4	41.95	2	41.80	41.75	7.4	6,988	0.11%
2024/04/17	2.4	41.54	4	41.58	41.50	-1.6	7,020	-0.02%
2024/04/16	26.2	41.45	17.8	41.31	41.25	8.4	7,030	0.12%
2024/04/15	27.4	42.96	35	42.81	42.65	-7.6	6,996	-0.11%
2024/04/12	6.3	43.66	23.9	43.67	44.10	-17.6	6,961	-0.25%
2024/04/11	45.5	44.23	20.4	43.89	43.60	25.1	6,959	0.36%
2024/04/10	15.4	47.42	11	47.01	46.80	4.4	6,852	0.06%
2024/04/09	9.1	47.38	11	47.54	47.65	-1.9	6,889	-0.03%
2024/04/08	7	47.69	8	48.09	47.45	-1	6,901	-0.01%
2024/04/03	7	47.74	5	47.69	47.70	2	6,914	0.03%
2024/04/02	4.1	47.47	1	47.80	47.35	3.1	6,891	0.04%
2024/04/01	14	46.87	7	46.54	47.55	7	6,970	0.10%
2024/03/29	6.2	46.15	2.1	46.05	46.10	4.1	6,988	0.06%
2024/03/28	7.1	46.59	8	46.85	46.45	-0.9	7,042	-0.01%
2024/03/27	5.4	46.37	6	46.33	46.45	-0.7	7,265	-0.01%
2024/03/26	6.5	46.59	10.1	46.52	46.85	-3.6	7,320	-0.05%
2024/03/25	7.3	47.66	3	47.35	47.35	4.3	7,341	0.06%
2024/03/22	2.7	47.43	4.3	47.39	47.30	-1.6	7,469	-0.02%
2024/03/21	4	47.10	5.1	47.06	47.20	-1.1	7,598	-0.01%
2024/03/20	12.4	47.50	4	47.46	47.15	8.4	7,699	0.11%
2024/03/19	28.6	47.42	12.5	47.51	47.70	16.1	7,774	0.21%
2024/03/18	9.3	46.00	15	45.87	46.50	-5.7	7,825	-0.07%
2024/03/15	4.1	45.31	4	45.51	45.50	0.1	7,922	0.00%
2024/03/14	10	45.67	6.7	45.85	45.65	3.3	8,084	0.04%
2024/03/13	10.9	45.82	2.8	45.52	45.45	8.1	8,346	0.10%
2024/03/12	19.5	47.06	16	47.42	46.80	3.5	8,887	0.04%
2024/03/11	3	46.95	13.1	46.38	46.90	-10.1	9,852	-0.10%
2024/03/08	51	46.45	53	46.83	46.25	-2	10,342	-0.02%
2024/03/07	85.9	47.60	85	48.88	46.90	0.9	11,429	0.01%
2024/03/06	22.6	47.80	22.4	48.27	48.35	0.2	11,790	0.00%
2024/03/05	67.5	48.91	74	48.34	48.20	-6.4	11,802	-0.05%
2024/03/04	73.3	50.27	33.2	51.03	50.20	40.1	11,705	0.34%
2024/03/01	67.9	51.30	17.1	51.44	51.00	50.9	11,795	0.43%
2024/02/29	27.6	52.61	30.2	52.85	52.30	-2.6	11,842	-0.02%
2024/02/27	28.4	52.19	35	52.15	51.60	-6.6	11,936	-0.06%
2024/02/26	46.2	52.52	79.3	52.02	52.30	-33.1	11,994	-0.28%
2024/02/23	48.8	51.07	60.1	50.65	50.50	-11.4	12,209	-0.09%
2024/02/22	73.9	50.94	75	51.44	51.70	-1.2	12,938	-0.01%
2024/02/21	44.5	51.20	70.5	51.44	50.80	-25.9	13,896	-0.19%
2024/02/20	88.5	51.28	68	51.44	51.10	20.5	14,376	0.14%
2024/02/19	184.1	52.38	117.3	52.42	52.00	66.7	14,854	0.45%	大買/大賣/
2024/02/16	78.9	49.59	160.4	50.25	51.40	-81.4	14,325	-0.57%	大賣/
2024/02/15	20.4	46.56	58	46.70	46.80	-37.7	14,148	-0.27%
2024/02/05	5.1	44.77	35	44.76	45.20	-29.9	14,059	-0.21%
2024/02/02	54.1	45.45	74.4	45.43	45.50	-20.3	14,031	-0.14%
2024/02/01	7.1	45.13	7	45.24	45.00	0.1	13,974	0.00%
2024/01/31	19	45.07	12	45.42	44.75	7	13,959	0.05%
2024/01/30	23.1	45.12	7	45.09	45.50	16.1	13,979	0.12%
2024/01/29	94	44.38	27	44.92	44.60	67	13,899	0.48%
2024/01/26	3.2	43.80	2	43.78	43.75	1.2	13,771	0.01%
2024/01/25	4.5	43.75	2	43.30	43.25	2.5	13,765	0.02%
2024/01/24	10.2	44.55	4	44.60	44.00	6.2	13,743	0.05%
2024/01/23	4.1	44.39	9	44.50	44.35	-4.9	13,745	-0.04%
2024/01/22	9.2	43.52	10	43.58	43.70	-0.9	13,685	-0.01%
2024/01/19	26	43.35	1	43.10	43.10	25	13,681	0.18%
2024/01/18	13.2	42.60	25	43.18	42.95	-11.8	13,714	-0.09%
2024/01/17	30.1	43.55	14	43.58	43.35	16.1	13,713	0.12%
2024/01/16	5	44.42	5	44.22	44.70	0	13,685	0.00%
2024/01/15	5.2	44.48	2	44.65	44.40	3.2	13,656	0.02%
2024/01/12	9	44.70	18	44.61	44.20	-9	13,669	-0.07%
2024/01/11	16.3	44.89	23	44.93	45.00	-6.7	13,674	-0.05%
2024/01/10	15.1	45.39	29	45.52	45.30	-13.9	13,737	-0.10%
2024/01/09	18.6	45.99	24	46.17	45.85	-5.5	13,815	-0.04%
2024/01/08	10.1	46.61	9.2	46.69	46.40	0.9	13,847	0.01%
2024/01/05	7.2	47.01	11	47.02	46.90	-3.8	13,924	-0.03%
2024/01/04	40.2	47.59	11.9	47.83	47.65	28.3	13,902	0.20%
2024/01/03	23.5	48.64	10	48.50	48.70	13.5	13,911	0.10%
2024/01/02	27.2	50.13	19.5	50.45	49.80	7.7	13,883	0.06%
2023/12/29	11	50.01	21	50.34	50.30	-10	13,958	-0.07%
2023/12/28	21.2	50.24	16	49.82	49.60	5.2	13,946	0.04%
2023/12/27	25	50.36	26.5	50.43	50.40	-1.5	14,070	-0.01%
2023/12/26	11.1	49.69	11	49.78	49.85	0.1	14,362	0.00%
2023/12/25	7.1	49.13	6	48.91	49.05	1.1	14,370	0.01%
2023/12/22	105	50.03	45	49.91	49.70	60	14,455	0.42%	大買/
2023/12/21	35	49.70	9.1	49.18	49.60	25.9	14,389	0.18%
2023/12/20	27.3	49.42	17	49.61	49.10	10.3	14,551	0.07%
2023/12/19	46.1	49.33	69.1	49.11	49.55	-22.9	14,524	-0.16%
2023/12/18	14	49.80	22.6	49.75	49.50	-8.6	14,412	-0.06%
2023/12/15	17.2	51.69	30.6	51.60	51.10	-13.4	14,355	-0.09%
2023/12/14	39.2	52.83	42	52.70	52.30	-2.8	14,397	-0.02%
2023/12/13	62	53.21	47	53.73	53.00	15	14,460	0.10%
2023/12/12	31.3	53.06	16	52.91	53.00	15.3	14,353	0.11%
2023/12/11	26.2	53.66	61	53.38	53.20	-34.8	14,348	-0.24%
2023/12/08	55	54.41	45	54.53	54.10	10	14,584	0.07%
2023/12/07	77.2	55.04	94.3	55.38	54.10	-17.1	14,450	-0.12%
2023/12/06	240.4	56.02	203.2	55.52	55.10	37.2	13,994	0.27%	大買/大賣/
2023/12/05	112.3	53.15	74.5	53.08	53.20	37.7	12,995	0.29%	大買/
2023/12/04	305.9	53.47	319.4	53.85	54.60	-13.5	12,527	-0.11%	大買/大賣/
2023/12/01	72.1	50.79	57.1	51.06	51.20	15	11,455	0.13%
2023/11/30	28	49.20	21	49.52	48.90	7	11,019	0.06%
2023/11/29	22.6	49.05	19.1	49.08	48.85	3.5	10,944	0.03%
2023/11/28	33.1	49.11	24	49.30	49.55	9.1	10,975	0.08%
2023/11/27	59.3	48.83	32.9	48.63	48.05	26.4	11,017	0.24%
2023/11/24	16	49.81	72	50.14	49.80	-56	11,266	-0.50%
2023/11/22	89.5	50.62	106.7	50.11	50.90	-17.2	11,012	-0.16%	大賣/
2023/11/21	160.6	51.92	195.2	51.36	51.00	-34.6	10,722	-0.32%	大買/大賣/
2023/11/20	252.3	49.34	229.2	49.32	51.30	23.1	10,020	0.23%	大買/大賣/
2023/11/17	92.3	45.46	109.8	45.69	46.65	-17.6	9,205	-0.19%	大賣/
2023/11/16	72.4	42.24	167.1	42.62	42.45	-94.7	8,739	-1.08%	大賣/
2023/11/15	17.1	38.96	5.2	38.96	39.00	11.9	8,096	0.15%
2023/11/14	20.9	38.91	14.1	38.53	39.00	6.9	8,106	0.08%
2023/11/13	2.1	37.16	3	37.33	37.10	-0.9	8,076	-0.01%
2023/11/10	1	36.05	25	36.61	36.45	-24	8,103	-0.30%
2023/11/09	5	36.18	4.1	36.02	36.05	0.9	8,170	0.01%
2023/11/08	14	36.70	6	36.73	36.60	8	8,222	0.10%
2023/11/07	14.2	37.17	14	37.09	37.15	0.2	8,319	0.00%
2023/11/06	2	36.35	5.1	36.31	36.35	-3.1	8,251	-0.04%
2023/11/03	11	35.67	41.4	35.63	35.80	-30.4	8,240	-0.37%
2023/11/02	4	35.69	6.1	35.77	35.60	-2.1	8,242	-0.03%
2023/11/01	7	35.01	8.6	35.02	35.20	-1.6	8,244	-0.02%
2023/10/31	8	35.03	3	35.62	34.75	5	8,240	0.06%
2023/10/30	9	35.71	13.1	35.80	35.60	-4.1	8,228	-0.05%
2023/10/27	2	35.83	2	35.88	35.85	0	8,241	0.00%
2023/10/26	8.1	36.19	9	36.11	35.85	-0.9	8,244	-0.01%
2023/10/25	13	36.25	3	36.07	36.05	10	8,220	0.12%
2023/10/24	16.1	35.49	13.1	35.30	35.65	3	8,229	0.04%
2023/10/23	11.1	34.75	5.4	34.98	34.60	5.7	8,273	0.07%
2023/10/20	9	34.60	45.6	34.55	34.70	-36.6	8,301	-0.44%
2023/10/19	10.1	35.61	5.2	35.41	35.20	4.9	8,277	0.06%
2023/10/18	9.4	35.99	3	35.92	35.75	6.4	8,250	0.08%
2023/10/17	19.2	37.46	28	37.33	36.95	-8.8	8,149	-0.11%
2023/10/16	43	37.90	33	38.21	38.00	10	8,081	0.12%
2023/10/13	50	39.42	46	38.97	38.65	4	8,077	0.05%
2023/10/12	17	39.90	12.7	39.98	39.80	4.3	8,106	0.05%
2023/10/11	32.1	40.28	7.3	40.20	39.70	24.8	8,162	0.30%
2023/10/06	8	40.43	2	40.65	40.20	6	8,090	0.07%
2023/10/05	24	41.02	48	40.77	40.35	-24	8,033	-0.30%
2023/10/04	10	40.53	4	40.48	40.60	6	7,932	0.08%
2023/10/03	39.5	41.42	32	41.37	41.25	7.5	7,881	0.10%
2023/10/02	74	42.11	57	41.99	42.50	17	7,728	0.22%
2023/09/28	6	39.33	22	39.45	39.25	-16	7,412	-0.22%
2023/09/27	43.4	38.87	9.1	39.00	39.25	34.4	7,357	0.47%
2023/09/26	42.2	40.15	42.3	40.44	39.95	-0.1	7,193	0.00%
2023/09/25	87.5	40.17	71	40.21	40.40	16.5	7,002	0.24%
2023/09/22	27	38.95	15	38.93	38.90	12	6,750	0.18%
2023/09/21	18	38.80	13.1	38.74	38.80	5	6,693	0.07%
2023/09/20	16	38.78	12	38.93	38.75	4	6,610	0.06%
2023/09/19	47	39.58	27	39.34	38.95	20	6,505	0.31%
2023/09/18	19	39.70	17	39.78	39.50	2	6,313	0.03%
2023/09/15	10	39.03	12	38.72	38.70	-2	6,107	-0.03%
2023/09/14	14	38.50	60.1	38.89	39.00	-46.1	6,023	-0.76%
2023/09/13	41.3	39.67	30	39.83	38.10	11.3	5,870	0.19%
2023/09/12	20	38.39	55	38.42	38.45	-35	5,420	-0.65%
2023/09/11	48	37.25	34	37.63	37.65	14	5,251	0.27%
2023/09/08	8	39.19	12	39.16	39.10	-4	5,073	-0.08%
2023/09/07	5	39.09	7	39.07	39.15	-2	5,003	-0.04%
2023/09/06	5	39.01	25	39.23	39.65	-20	4,912	-0.41%
2023/09/05	17	38.64	16.2	38.68	38.75	0.8	4,783	0.02%
2023/09/04	12	38.13	21	38.06	38.20	-9	4,690	-0.19%
2023/09/01	18	38.36	22	38.51	37.90	-4	4,600	-0.09%
2023/08/31	58.1	39.44	74	39.38	39.30	-15.9	4,441	-0.36%
2023/08/30	109	39.23	86.8	38.99	39.25	22.2	4,190	0.53%	大買/
2023/08/29	6	37.21	11.3	37.10	37.40	-5.3	3,748	-0.14%
2023/08/28	12	37.35	4.1	37.49	37.10	7.9	3,635	0.22%
2023/08/25	34	37.67	25	37.60	37.95	9	3,477	0.26%
2023/08/24	58.2	37.25	24	37.09	36.60	34.2	3,256	1.05%
2023/08/23	16	36.99	21.4	37.03	37.35	-5.4	3,061	-0.18%
2023/08/22	20	36.05	59.5	36.01	36.25	-39.5	2,767	-1.43%
2023/08/21	2	34.95	1	34.65	35.00	1	2,605	0.04%
2023/08/18	7	35.34	19	35.37	34.70	-12	2,518	-0.48%
2023/08/17	29	34.80	12.1	34.81	35.70	16.9	2,361	0.72%
2023/08/16	7	33.91	2	34.08	34.40	5	2,184	0.23%
2023/08/15	23	34.16	12.1	34.30	34.30	10.9	2,097	0.52%
2023/08/14	3	34.22	3.2	34.39	34.30	-0.2	2,005	-0.01%
2023/08/11	3.1	34.09	24	33.77	34.50	-20.9	1,924	-1.08%
2023/08/10	112.1	32.74	5	32.45	32.70	107.1	1,788	5.99%	大買/鉅額交易
2023/08/09	12	33.48	37	33.46	33.60	-25	1,758	-1.42%
2023/08/08	12	33.51	8	33.72	33.70	4	1,743	0.23%
2023/08/07	7.2	33.50	19	33.77	33.95	-11.8	1,747	-0.68%
2023/08/04	5	33.29	6	33.50	33.60	-1	1,726	-0.06%
2023/08/02	27	33.50	14.7	33.79	33.40	12.3	1,715	0.72%
2023/08/01	8.1	33.84	8.3	34.01	33.70	-0.2	1,690	-0.01%
2023/07/31	9	34.43	9	34.74	34.10	0	1,653	0.00%
2023/07/28	13.2	34.43	5	34.53	34.65	8.2	1,613	0.51%
2023/07/27	8	35.24	5	35.07	35.30	3	1,559	0.19%
2023/07/26	12	35.76	16.1	34.90	34.50	-4.1	1,491	-0.27%
2023/07/25	14	35.36	4	35.23	35.20	10	1,410	0.71%
2023/07/24	2.4	34.72	1	34.60	34.90	1.4	1,350	0.10%
2023/07/21	2.1	35.27	54	35.23	35.30	-51.9	1,318	-3.94%
2023/07/20	4.3	35.50	1.1	35.76	35.20	3.3	1,301	0.25%
2023/07/19	9.2	35.22	8	35.69	34.90	1.2	1,287	0.09%
2023/07/18	24.4	36.35	11.5	35.89	36.20	12.9	1,251	1.03%
2023/07/17	56.7	36.52	29	36.39	36.35	27.7	1,185	2.34%
2023/07/14	47	35.04	13.1	34.88	35.00	33.9	1,040	3.26%
2023/07/13	6	33.15	2	32.97	32.90	4	935	0.43%
2023/07/12	1.1	32.31	7	32.50	32.20	-6	914	-0.65%
2023/07/11	39	32.42	6.1	32.34	32.15	32.9	936	3.52%
2023/07/10	4	33.61	13	33.94	33.60	-9	924	-0.97%
2023/07/07	38	33.61	41	33.59	33.75	-3	926	-0.32%
2023/07/06	15.1	33.76	13	34.23	34.05	2.1	917	0.23%
2023/07/05	50.1	32.90	5	32.85	32.90	45.1	844	5.34%
2023/07/04	1	32.10	0	0.00	32.05	1	833	0.12%
2023/07/03	0	0.00	1	31.70	31.95	-1	867	-0.12%
2023/06/30	10	31.27	2	31.35	31.40	8	876	0.91%
2023/06/29	1	31.45	2	31.50	31.55	-1	910	-0.11%
2023/06/28	3	31.40	0	0.00	31.25	3	936	0.32%
2023/06/21	0	0.00	13	32.48	32.50	-13	962	-1.35%
2023/06/20	11	32.09	0	0.00	31.85	11	986	1.11%
2023/06/16	0.2	32.20	0	0.00	32.05	0.2	1,023	0.02%
2023/06/15	0.1	32.20	4	31.90	32.35	-4	1,023	-0.39%
2023/06/13	1	32.60	0	0.00	32.45	1	1,024	0.10%
2023/06/12	0.1	31.98	0	0.00	31.80	0.1	1,020	0.01%
2023/06/08	1.2	32.18	20	32.21	32.05	-18.8	1,030	-1.83%
2023/06/07	21.1	32.95	3	32.85	32.70	18.1	1,032	1.76%
2023/06/06	0.4	32.64	1	32.80	32.50	-0.6	1,026	-0.06%
2023/06/05	0	0.00	20	32.60	32.60	-20	1,017	-1.97%
2023/06/02	1	31.90	0	31.95	31.85	1	1,005	0.10%
2023/05/31	5	31.56	0	0.00	31.60	5	1,000	0.50%
2023/05/30	2	31.50	9.1	31.50	31.55	-7.1	997	-0.72%
2023/05/29	11	31.31	4	31.28	31.45	7	999	0.70%
2023/05/26	0.1	30.85	3	31.07	30.80	-2.9	1,013	-0.29%
2023/05/25	1.1	30.81	0	0.00	30.90	1.1	1,010	0.11%
2023/05/24	0	0.00	1	30.90	30.85	-1	1,017	-0.10%
2023/05/22	0	0.00	5	30.80	30.90	-5	1,035	-0.48%
2023/05/19	7	30.97	0	0.00	30.90	7	1,033	0.68%
2023/05/18	1	30.15	2	30.25	30.55	-1	1,028	-0.10%
2023/05/17	11	30.15	7	30.26	30.10	4	1,020	0.39%
2023/05/16	1	30.05	1	30.20	30.20	0	1,007	0.00%
2023/05/12	6.1	30.00	0	0.00	30.20	6.1	1,001	0.61%
2023/05/11	1	29.91	1	29.90	29.90	0	1,002	0.00%
2023/05/08	0	0.00	2	31.70	31.90	-2	1,002	-0.20%
2023/05/05	0	0.00	2	31.60	31.65	-2	1,012	-0.20%
2023/05/03	1	31.75	0	0.00	31.80	1	1,026	0.10%
2023/04/21	0.1	32.10	4	31.83	31.55	-4	991	-0.40%
2023/04/20	1.1	32.41	2	32.63	32.25	-1	970	-0.10%
2023/04/17	1	32.55	0	0.00	32.55	1	943	0.11%
2023/04/14	2	33.10	5	32.74	32.85	-3	927	-0.32%
2023/04/13	0.1	33.05	0	0.00	32.75	0.1	898	0.01%
2023/04/11	0	0.00	0.1	33.10	33.05	-0.1	853	-0.02%
2023/04/10	0	0.00	2	32.30	32.30	-2	832	-0.24%
2023/04/07	0.2	32.80	0	0.00	32.65	0.2	818	0.02%
2023/04/06	3.1	33.00	5	33.14	33.10	-1.9	797	-0.24%
2023/03/31	0	0.00	2	32.70	32.50	-2	760	-0.26%
2023/03/30	1	32.65	3	32.70	32.65	-2	745	-0.27%
2023/03/29	0	0.00	1	31.95	32.00	-1	710	-0.14%
2023/03/28	0	0.00	1	31.30	31.40	-1	694	-0.14%
2023/03/27	2	31.50	4	31.61	31.65	-2	687	-0.29%
2023/03/24	2	31.20	7	31.51	31.35	-5	687	-0.73%
2023/03/23	1	30.70	25	30.66	31.00	-24	661	-3.63%
2023/03/22	3	30.48	12	30.56	30.65	-9	629	-1.43%
2023/03/21	0	30.30	0	0.00	30.20	0	593	0.01%
2023/03/16	1	29.10	1	29.25	29.60	0	587	0.00%
2023/03/15	8	29.27	1	29.30	29.25	7	591	1.18%
2023/03/14	0	0.00	3.8	29.26	29.15	-3.8	598	-0.63%
2023/03/13	4	29.03	0.2	29.25	29.05	3.8	607	0.63%
2023/03/10	70	29.46	2	29.70	29.55	68	608	11.18%
2023/03/09	2	30.00	0	0.00	30.00	2	632	0.32%
2023/03/08	1	30.30	0	0.00	30.40	1	635	0.16%
2023/03/07	0	0.00	3.5	30.19	30.15	-3.5	635	-0.55%
2023/03/06	0	0.00	3.5	29.81	29.65	-3.5	638	-0.55%
2023/03/03	1	29.35	2	29.55	29.60	-1	662	-0.16%
2023/03/02	1	29.35	2	29.45	29.35	-1	682	-0.15%
2023/03/01	4	29.26	2	29.42	29.30	2	685	0.29%
2023/02/24	6	29.53	4	29.90	29.50	2	690	0.29%
2023/02/23	1	29.90	2	30.06	30.00	-1	686	-0.15%
2023/02/22	4	29.90	3	30.02	29.95	1	715	0.14%
2023/02/21	1	30.30	3	30.35	30.50	-2	719	-0.28%
2023/02/20	25	30.41	8	30.38	30.35	17	733	2.32%
2023/02/17	3	29.87	2	29.98	29.95	1	753	0.13%
2023/02/16	1	29.85	3	30.00	30.00	-2	842	-0.24%
2023/02/15	2	29.83	2	29.95	29.85	0	866	0.00%
2023/02/14	2	29.88	0	0.00	29.85	2	863	0.23%
2023/02/13	0.2	29.90	0	0.00	29.95	0.2	863	0.02%
2023/02/10	2	30.00	6	30.05	30.00	-4	863	-0.46%
2023/02/09	2	30.00	0	0.00	30.15	2	883	0.23%
2023/02/07	1	30.05	0	0.00	30.15	1	869	0.12%
2023/02/06	0	0.00	7	30.31	30.15	-7	861	-0.81%
2023/02/03	1	30.40	0	0.00	30.50	1	848	0.12%
2023/02/02	2.4	30.19	0	0.00	30.30	2.4	884	0.27%
2023/01/31	0	0.00	1	29.70	29.85	-1	873	-0.11%
2023/01/30	12	29.56	5	29.77	29.55	7	872	0.80%
2023/01/17	0	0.00	9	29.18	29.20	-9	866	-1.04%
2023/01/16	3	28.95	2	29.08	29.00	1	870	0.11%
2023/01/13	3	29.00	2.4	29.12	29.00	0.6	892	0.06%
2023/01/12	1.2	29.13	2.6	29.19	29.10	-1.4	908	-0.15%
2023/01/11	2	29.23	1	29.25	29.35	1	910	0.11%
2023/01/10	0	0.00	1	29.40	29.45	-1	918	-0.11%
2023/01/09	2	29.20	1.4	29.31	29.20	0.6	923	0.07%
2023/01/06	2	28.75	1	28.90	29.00	1	930	0.11%
2023/01/05	0	0.00	1.2	28.96	28.85	-1.2	943	-0.13%
2023/01/04	1	28.75	0	0.00	28.75	1	952	0.10%
2023/01/03	1	28.40	1.1	28.63	28.85	-0.1	970	-0.01%
2022/12/30	1	28.75	1	28.85	28.75	0	975	0.00%
2022/12/29	2	28.53	1.4	28.65	28.75	0.7	991	0.07%
2022/12/28	2	28.95	5	28.91	28.75	-3	1,008	-0.30%
2022/12/27	0	0.00	1	29.05	29.30	-1	1,019	-0.10%
2022/12/26	2	28.93	1	29.10	28.90	1	1,027	0.10%
2022/12/23	3	28.75	3	28.85	28.95	0	1,032	0.00%
2022/12/22	0	0.00	1	29.10	29.05	-1	1,036	-0.10%
2022/12/21	1	28.80	3	28.97	28.80	-2	1,052	-0.19%
2022/12/20	0	0.00	2	28.90	29.00	-2	1,053	-0.19%
2022/12/19	1	29.95	0	0.00	29.65	1	1,058	0.09%
2022/12/14	2	30.80	0	0.00	30.85	2	1,046	0.19%
2022/12/12	10	30.70	0	0.00	30.55	10	1,056	0.95%
2022/12/09	0	30.80	2	30.90	30.95	-2	1,059	-0.19%
2022/12/07	2	30.95	11	30.95	30.90	-9	1,054	-0.85%
2022/12/06	0	0.00	3	32.03	31.60	-3	1,040	-0.29%
2022/12/05	0.2	32.53	1	32.60	32.45	-0.8	1,032	-0.08%
2022/12/02	4	32.65	0	0.00	32.60	4	1,022	0.39%
2022/12/01	1	32.45	0	32.50	32.60	1	1,013	0.10%
2022/11/30	1.1	32.00	6.1	31.94	31.85	-5	984	-0.51%
2022/11/29	7	31.82	0	0.00	31.80	7	982	0.71%
2022/11/28	0	31.35	41	31.27	31.60	-41	978	-4.19%
2022/11/25	1	31.05	1	31.15	30.75	0	985	0.00%
2022/11/24	1	31.90	1	31.95	31.95	0	984	0.00%
2022/11/23	0.1	31.70	1	31.60	31.70	-1	1,021	-0.09%
2022/11/22	1	31.90	1	31.70	31.70	0	1,023	0.00%
2022/11/21	1.1	31.85	2	31.65	31.65	-1	1,030	-0.09%
2022/11/18	1	31.90	5	31.69	31.90	-4	1,014	-0.39%
2022/11/17	0.1	31.20	1	31.10	31.15	-0.9	987	-0.09%
2022/11/16	2.1	30.86	2	31.08	30.85	0.1	977	0.01%
2022/11/15	7	30.96	13.1	30.79	31.10	-6.1	960	-0.63%
2022/11/14	2	30.83	11	29.95	30.95	-9	932	-0.97%
2022/11/11	15	28.80	5	29.16	28.80	10	845	1.18%
2022/11/10	1	28.00	1	28.10	28.05	0	826	0.00%
2022/11/09	0	0.00	2	28.10	28.00	-2	835	-0.24%
2022/11/08	2	27.90	0	0.00	27.90	2	845	0.24%
2022/11/07	0.1	28.10	1	28.20	28.15	-1	848	-0.11%
2022/11/04	1.2	27.52	1	27.60	27.75	0.2	846	0.02%
2022/11/02	10	27.72	2	27.73	27.70	8	858	0.93%
2022/11/01	1	27.60	0	0.00	27.55	1	858	0.12%
2022/10/31	3	27.02	4.3	27.30	27.50	-1.3	858	-0.16%
2022/10/28	5	27.02	4.2	27.13	27.10	0.8	814	0.10%
2022/10/27	0	0.00	2	27.18	27.30	-2	819	-0.24%
2022/10/26	7	26.90	5	27.01	26.90	2	818	0.24%
2022/10/25	2	26.93	3	27.12	27.10	-1	814	-0.12%
2022/10/24	2	27.05	3.5	27.17	26.90	-1.5	813	-0.18%
2022/10/21	4	27.04	0	0.00	26.75	4	809	0.49%
2022/10/18	1	27.55	3	28.03	27.95	-2	784	-0.26%
2022/10/17	0	0.00	1	26.30	27.45	-1	783	-0.13%
2022/10/14	1	27.25	0	0.00	26.95	1	782	0.13%
2022/10/13	2	27.10	1	27.40	26.10	1	784	0.13%
2022/10/12	2	27.43	2	27.60	27.60	0	787	0.00%
2022/10/11	3	27.97	0.2	27.80	27.70	2.8	794	0.36%
2022/10/07	0.1	29.15	0	0.00	29.00	0.1	809	0.01%
2022/10/06	2	29.23	0	0.00	29.15	2	835	0.24%
2022/10/05	0	0.00	9	29.43	29.35	-9	833	-1.08%
2022/10/04	0	28.85	4	29.09	28.90	-4	846	-0.47%
2022/09/30	0	0.00	0	27.35	28.20	0	849	0.00%
2022/09/29	1.2	27.63	0	27.80	27.65	1.2	853	0.14%
2022/09/28	8.1	28.04	0	0.00	27.80	8.1	852	0.95%
2022/09/26	2	27.63	0	0.00	27.30	2	862	0.23%
2022/09/23	2	28.55	1	28.60	28.60	1	878	0.11%
2022/09/22	7	28.54	1	28.85	28.90	6	887	0.68%
2022/09/21	16	29.00	0	0.00	29.05	16	893	1.79%
2022/09/20	1	29.10	0	0.00	29.20	1	897	0.11%
2022/09/19	23	29.08	0	0.00	28.95	23	903	2.54%
2022/09/16	1	29.50	1	29.85	29.50	0	905	0.00%
2022/09/15	0	0.00	1	30.25	29.95	-1	907	-0.11%
2022/09/14	2	29.90	0	0.00	30.00	2	912	0.22%
2022/09/12	0	0.00	1.1	30.31	30.25	-1.1	943	-0.12%
2022/09/08	0	0.00	11	29.56	29.75	-11	960	-1.15%
2022/09/07	5	28.90	0	0.00	28.95	5	989	0.51%
2022/09/06	12	29.55	11	29.16	29.15	1	1,021	0.10%
2022/09/05	1	29.60	3.1	29.76	29.60	-2.1	1,036	-0.20%
2022/09/02	2	30.30	0	0.00	30.20	2	1,042	0.19%
2022/09/01	7	30.81	0	0.00	30.55	7	1,051	0.67%
2022/08/31	7	31.23	7	30.72	31.30	0	1,036	0.00%
2022/08/30	3	30.73	1	30.70	30.35	2	1,014	0.20%
2022/08/29	0.4	29.74	0	0.00	29.55	0.4	959	0.04%
2022/08/22	0	0.00	1	30.10	30.10	-1	958	-0.10%
2022/08/17	1	29.85	1	30.10	29.85	0	968	0.00%
2022/08/15	0.1	29.90	0	0.00	29.85	0.1	972	0.01%
2022/08/12	1	28.95	4	29.20	29.30	-3	994	-0.30%
2022/08/11	3	29.10	2	29.10	29.00	1	998	0.10%
2022/08/10	0	0.00	2	29.48	29.45	-2	982	-0.20%
2022/08/05	0	0.00	5	28.60	28.65	-5	1,009	-0.50%
2022/08/03	1	28.40	2	28.50	28.50	-1	1,068	-0.09%
2022/08/02	0	0.00	1	28.20	28.50	-1	1,075	-0.09%
2022/07/27	1	27.80	0	0.00	28.05	1	1,087	0.09%
2022/07/26	2.4	28.05	0	0.00	28.00	2.4	1,090	0.22%
2022/07/25	1	28.70	0	0.00	28.85	1	1,099	0.09%
2022/07/22	1.2	28.68	2	28.75	28.80	-0.8	1,106	-0.07%
2022/07/20	0	0.00	1	28.50	28.45	-1	1,141	-0.09%
2022/07/19	9	28.57	0	0.00	28.40	9	1,156	0.78%
2022/07/18	7	27.57	0	0.00	27.70	7	1,146	0.61%
2022/07/15	0	0.00	26	27.47	27.55	-26	1,141	-2.28%
2022/07/14	0	25.95	1	26.95	26.80	-1	1,122	-0.09%
2022/07/13	3	26.95	0	0.00	26.55	3	1,098	0.27%
2022/07/12	7	26.50	6	26.15	26.20	1	1,098	0.09%
2022/07/08	1	28.70	0.1	28.50	28.40	0.9	1,081	0.08%
2022/07/07	1	27.80	0	0.00	27.90	1	1,087	0.09%
2022/07/06	3	28.00	0	0.00	27.35	3	1,102	0.27%
2022/07/04	0	0.00	0	27.70	27.55	0	1,120	0.00%
2022/07/01	3	29.00	0	0.00	27.60	3	1,133	0.26%
2022/06/30	3	29.42	16	29.20	29.25	-13	1,113	-1.17%
2022/06/29	2	29.95	2	30.03	29.85	0	1,114	0.00%
2022/06/28	2	29.55	0	0.00	29.55	2	1,139	0.18%
2022/06/27	0	0.00	1	30.15	30.15	-1	1,169	-0.09%
2022/06/24	2	29.90	1	29.95	30.00	1	1,183	0.08%
2022/06/22	2	29.15	0	0.00	29.10	2	1,200	0.17%
2022/06/20	3.2	29.35	0	0.00	28.35	3.2	1,220	0.26%
2022/06/17	3	29.64	0	0.00	29.60	3	1,218	0.25%
2022/06/16	6	32.07	11	31.43	30.70	-5	1,215	-0.41%
2022/06/15	8.1	32.59	13.5	32.45	32.50	-5.4	1,209	-0.45%
2022/06/14	0	0.00	0.5	31.15	31.65	-0.5	1,223	-0.04%
2022/06/09	0	0.00	1	31.65	31.70	-1	1,316	-0.08%
2022/06/08	1	31.60	1	31.50	31.40	0	1,326	0.00%
2022/06/07	2	30.95	0	0.00	31.00	2	1,348	0.15%
2022/06/06	0	0.00	1	30.85	30.85	-1	1,378	-0.07%
2022/06/02	0	0.00	1	31.05	31.05	-1	1,453	-0.07%
2022/05/31	0	0.00	0	31.45	31.55	0	1,668	0.00%
2022/05/30	1	31.85	2	31.65	31.60	-1	1,742	-0.06%
2022/05/27	0	0.00	1	31.25	31.30	-1	1,797	-0.06%
2022/05/26	1	31.64	0	0.00	31.20	1	1,913	0.05%
2022/05/25	1	31.45	0	0.00	31.45	1	1,939	0.05%
2022/05/24	0	0.00	2	31.18	31.05	-2	2,006	-0.10%
2022/05/20	8	30.90	13	31.08	31.00	-5	2,130	-0.23%
2022/05/19	0.2	29.90	7	30.31	30.40	-6.8	2,141	-0.32%
2022/05/17	3	29.80	0	0.00	29.95	3	2,272	0.13%
2022/05/12	7	29.08	2.2	28.79	28.00	4.8	2,407	0.20%
2022/05/11	5	29.89	0	0.00	29.80	5	2,386	0.21%
2022/05/10	2	29.48	4	29.79	30.65	-2	2,417	-0.08%
2022/05/09	1	29.85	1	30.00	30.00	0	2,451	0.00%
2022/05/06	4	30.03	1	30.05	30.45	3	2,483	0.12%
2022/05/05	1	31.05	1	31.25	30.80	0	2,504	0.00%
2022/05/04	1	30.25	0	0.00	30.40	1	2,538	0.04%
2022/05/03	2	29.90	0	0.00	30.55	2	2,579	0.08%
2022/04/29	0	0.00	7	30.24	30.25	-7	2,630	-0.27%
2022/04/28	2	29.50	0	0.00	29.80	2	2,703	0.07%
2022/04/27	3	28.72	5.1	28.99	29.55	-2.1	2,741	-0.08%
2022/04/26	0	0.00	6	30.27	30.00	-6	2,764	-0.22%
2022/04/25	4	30.03	11	30.19	30.05	-7	2,847	-0.25%
2022/04/22	9	31.52	0	0.00	31.50	9	2,921	0.31%
2022/04/21	10	31.45	0	0.00	31.80	10	3,049	0.33%
2022/04/20	0	0.00	7	31.53	31.50	-7	3,366	-0.21%
2022/04/18	1.2	30.59	7	30.77	30.85	-5.8	3,628	-0.16%
2022/04/15	3	30.93	0	0.00	30.80	3	3,732	0.08%
2022/04/14	3	31.62	2	31.63	31.50	1	4,004	0.03%
2022/04/13	0	0.00	2	31.70	31.95	-2	4,327	-0.05%
2022/04/12	4	31.40	2.1	31.52	31.55	1.9	5,608	0.03%
2022/04/11	3.1	31.52	1	31.50	31.35	2.1	6,408	0.03%
2022/04/08	0	0.00	2	32.48	32.30	-2	6,737	-0.03%
2022/04/07	0.1	32.65	0	0.00	32.05	0.1	6,780	0.00%
2022/04/06	2	32.80	11	32.92	32.85	-9	6,853	-0.13%
2022/04/01	1.1	32.85	1	33.10	33.10	0.1	7,031	0.00%
2022/03/31	2	33.30	2	33.50	33.25	0	7,561	0.00%
2022/03/30	1	33.80	4	33.91	33.80	-3	7,733	-0.04%
2022/03/29	3	33.60	2	34.30	33.40	1	7,791	0.01%
2022/03/28	8	33.40	0	0.00	33.55	8	7,838	0.10%
2022/03/25	1	33.80	0	33.85	33.85	1	7,950	0.01%
2022/03/24	4	33.94	0	0.00	33.75	4	7,990	0.05%
2022/03/23	2.3	33.80	1	33.75	33.80	1.3	8,083	0.02%
2022/03/22	0	0.00	20	33.30	33.45	-20	8,240	-0.24%
2022/03/18	6	32.53	0	0.00	32.65	6	8,319	0.07%
2022/03/17	10	32.50	23	32.69	32.85	-13	8,351	-0.16%
2022/03/16	6.4	32.55	7	32.36	32.25	-0.6	8,411	-0.01%
2022/03/15	14	33.17	0	0.00	33.00	14	8,542	0.16%
2022/03/14	1	34.40	0	0.00	34.65	1	8,549	0.01%
2022/03/11	1.1	34.39	15	34.40	34.45	-14	8,639	-0.16%
2022/03/10	5.1	34.93	9	35.04	34.80	-4	8,753	-0.05%
2022/03/09	1.1	33.82	5	34.25	34.20	-4	8,865	-0.04%
2022/03/08	8.1	33.53	4	34.08	33.00	4.1	9,245	0.04%
2022/03/07	35	34.84	20	34.85	34.30	15	10,568	0.14%
2022/03/04	74.2	37.22	109	37.12	37.00	-34.8	10,791	-0.32%	大賣/
2022/03/03	32.3	37.45	2	37.65	37.30	30.3	10,816	0.28%
2022/03/02	28	37.34	1.3	37.54	37.70	26.7	10,883	0.25%
2022/03/01	51	37.59	18.2	37.77	38.00	32.8	10,894	0.30%
2022/02/25	3	36.65	9	36.43	36.05	-6	10,840	-0.06%
2022/02/24	28.6	36.46	27	36.79	35.95	1.6	10,870	0.01%
2022/02/23	5	37.49	15.7	37.44	37.35	-10.7	10,860	-0.10%
2022/02/22	17	36.69	7	37.01	37.00	10	10,876	0.09%
2022/02/21	4.2	36.86	14	37.15	37.25	-9.8	11,161	-0.09%
2022/02/18	12	36.66	5	36.68	36.80	7	11,537	0.06%
2022/02/17	22	36.92	32.1	37.07	36.95	-10.1	11,564	-0.09%
2022/02/16	13.1	36.47	11.1	36.35	36.60	2	11,472	0.02%
2022/02/15	9.2	35.43	7	35.45	35.15	2.2	11,420	0.02%
2022/02/14	4	35.80	11.2	35.54	35.85	-7.1	11,389	-0.06%
2022/02/11	8	35.40	1	35.45	35.35	7	11,340	0.06%
2022/02/10	4	36.36	13	35.95	35.85	-9	11,312	-0.08%
2022/02/09	3	36.25	4.1	36.50	36.65	-1.1	11,277	-0.01%
2022/02/08	8.1	35.97	4	36.01	36.25	4.1	11,237	0.04%
2022/02/07	2.5	35.10	0	0.00	35.40	2.5	11,214	0.02%
2022/01/26	7.1	34.42	13	34.37	34.30	-6	11,199	-0.05%
2022/01/25	0	34.95	7.4	34.21	34.05	-7.4	11,179	-0.07%
2022/01/24	0.4	34.56	20.2	34.52	35.05	-19.8	11,147	-0.18%
2022/01/21	23.2	35.23	10.2	35.83	35.15	13	11,095	0.12%
2022/01/20	0.1	36.70	5	36.75	36.50	-4.9	11,015	-0.04%
2022/01/19	6	36.85	5	36.98	36.80	1	10,972	0.01%
2022/01/18	29.1	38.00	20	37.82	37.45	9.1	10,922	0.08%
2022/01/17	3.2	37.29	8	37.24	38.00	-4.9	10,841	-0.04%
2022/01/14	5.1	37.20	78	36.70	36.70	-73	10,743	-0.68%
2022/01/13	63.1	38.32	44	38.10	38.25	19.1	10,644	0.18%
2022/01/12	16.3	36.95	25.2	36.96	37.10	-8.8	10,323	-0.09%
2022/01/11	16.2	36.81	43	36.46	36.30	-26.9	10,211	-0.26%
2022/01/10	20.1	37.94	28	38.14	37.80	-7.9	10,056	-0.08%
2022/01/07	49.5	38.62	43.2	38.77	38.05	6.3	9,946	0.06%
2022/01/06	65	40.08	64	40.02	39.70	1	9,662	0.01%
2022/01/05	457.4	42.72	350	42.54	41.05	107.3	9,337	1.15%	大買/大賣/鉅額交易
2022/01/04	246.3	40.26	228.5	40.40	40.90	17.8	8,049	0.22%	大買/大賣/
2022/01/03	88.3	38.40	101.1	38.45	38.30	-12.8	7,227	-0.18%	大賣/
2021/12/30	6	36.78	2.3	36.65	36.70	3.7	6,869	0.05%
2021/12/29	17	36.93	23	37.14	37.15	-6	6,820	-0.09%
2021/12/28	42.1	37.89	22	37.73	37.40	20.1	6,730	0.30%
2021/12/27	73.2	38.80	64.1	38.54	38.40	9.1	6,548	0.14%
2021/12/24	23	37.28	34	37.01	37.30	-11	6,025	-0.18%
2021/12/23	13	36.67	14	36.65	36.65	-1	5,825	-0.02%
2021/12/22	6	36.53	18	36.57	36.15	-12	5,748	-0.21%
2021/12/21	27.1	36.53	44	36.58	36.45	-16.9	5,694	-0.30%
2021/12/20	13	35.94	8	36.25	36.15	5	5,572	0.09%
2021/12/17	45.5	35.71	13	35.85	35.90	32.5	5,516	0.59%
2021/12/16	32	36.05	54	35.95	36.35	-22	5,417	-0.41%
2021/12/15	9	34.67	1	34.32	34.55	8	5,246	0.15%
2021/12/14	13	34.61	5	34.38	34.20	8	5,221	0.15%
2021/12/13	2.2	35.55	7.2	35.83	35.90	-5	5,149	-0.10%
2021/12/10	12	35.23	7	35.33	35.50	5	5,091	0.10%
2021/12/09	40	36.41	53.4	36.85	36.05	-13.4	4,984	-0.27%
2021/12/08	3.1	35.59	4.1	35.49	35.30	-1	4,801	-0.02%
2021/12/07	12	35.09	15.3	35.19	35.40	-3.3	4,739	-0.07%
2021/12/06	17	35.04	16	35.13	35.10	1	4,643	0.02%
2021/12/03	18	36.57	22.3	36.37	36.00	-4.3	4,528	-0.09%
2021/12/02	143.3	37.09	99.5	37.67	36.25	43.8	4,391	1.00%	大買/
2021/12/01	356.1	37.99	301.4	37.88	38.25	54.7	3,992	1.37%	大買/大賣/
2021/11/30	30	35.47	40.6	36.33	36.60	-10.6	2,608	-0.40%
2021/11/29	15	33.07	8	32.68	33.30	7	2,278	0.31%
2021/11/26	33.3	32.89	36	32.83	32.90	-2.7	2,146	-0.13%
2021/11/25	5	32.31	20	32.30	32.15	-15	2,010	-0.75%
2021/11/24	5	32.34	2	32.13	32.80	3	1,949	0.15%
2021/11/23	9.3	31.68	10.5	31.79	31.35	-1.2	1,903	-0.06%
2021/11/22	8.2	32.57	0	0.00	32.45	8.2	1,855	0.44%
2021/11/19	12	33.28	129	33.15	33.20	-117	1,799	-6.50%	大賣/鉅額交易
2021/11/18	154	34.58	48.8	34.56	34.10	105.2	1,717	6.13%	大買/鉅額交易
2021/11/17	73.4	33.28	53	33.36	33.00	20.4	1,372	1.49%
2021/11/16	4	30.83	1	29.95	31.15	3	956	0.31%
2021/11/12	2	29.85	5	29.89	29.75	-3	910	-0.33%
2021/11/11	2	29.33	0	0.00	29.20	2	897	0.22%
2021/11/10	1	29.70	5	29.80	29.65	-4	912	-0.44%
2021/11/09	2	29.75	2	29.88	29.90	0	924	0.00%
2021/11/08	2	29.80	1	29.85	29.90	1	946	0.11%
2021/11/05	1	29.90	0	0.00	29.85	1	950	0.11%
2021/11/04	2	29.85	1	30.00	29.85	1	957	0.10%
2021/11/03	2	29.55	1	29.60	29.65	1	956	0.10%
2021/11/02	2.2	29.16	2	29.20	29.05	0.2	954	0.02%
2021/11/01	2	30.00	0	0.00	29.95	2	935	0.21%
2021/10/29	7	29.94	0	0.00	29.90	7	930	0.75%
2021/10/25	1	29.25	1	29.55	29.30	0	938	0.00%
2021/10/22	2	29.03	2	29.05	29.00	0	958	0.00%
2021/10/21	2	28.78	1	28.95	28.55	1	974	0.10%
2021/10/20	1	28.60	0	0.00	28.65	1	959	0.10%
2021/10/19	0	0.00	1	28.45	28.80	-1	978	-0.10%
2021/10/18	3	27.88	2	28.00	27.95	1	1,005	0.10%
2021/10/15	1	27.80	1	27.90	28.05	0	1,066	0.00%
2021/10/14	1	27.45	0	0.00	27.50	1	1,120	0.09%
2021/10/13	3	27.83	0	0.00	27.50	3	1,235	0.24%
2021/10/08	2	28.23	6	28.35	28.40	-4	1,397	-0.29%
2021/10/07	2	28.40	2	27.95	28.40	0	1,432	0.00%
2021/10/06	4	27.80	2	27.98	27.60	2	1,519	0.13%
2021/10/05	1	28.15	0	0.00	28.10	1	1,566	0.06%
2021/10/04	2	28.10	4.7	28.40	28.20	-2.7	1,593	-0.17%
2021/10/01	9.1	28.62	1	28.90	28.10	8.1	1,620	0.50%
2021/09/30	2	29.03	3	28.98	29.15	-1	1,658	-0.06%
2021/09/29	3.3	29.12	1.3	29.07	28.90	2	1,686	0.12%
2021/09/28	2.1	29.72	0	0.00	29.70	2.1	1,703	0.12%
2021/09/27	1	30.20	1	30.40	30.20	0	1,715	0.00%
2021/09/23	1	30.30	0	0.00	30.30	1	1,764	0.06%
2021/09/22	1	30.30	0	0.00	30.30	1	1,790	0.06%
2021/09/17	0	0.00	0	30.50	30.80	0	1,817	0.00%
2021/09/16	2	30.08	2	29.98	30.00	0	1,865	0.00%
2021/09/15	2	30.13	3.2	30.32	30.10	-1.2	2,067	-0.06%
2021/09/14	2.2	30.30	3	30.41	30.40	-0.8	2,224	-0.03%
2021/09/13	3	30.32	1.5	30.26	30.20	1.5	2,245	0.07%
2021/09/10	1	30.50	1.5	30.68	30.55	-0.5	2,246	-0.02%
2021/09/09	2.2	30.57	1	30.60	30.50	1.2	2,262	0.05%
2021/09/08	1.3	30.97	1	30.85	30.60	0.3	2,263	0.01%
2021/09/07	2.1	32.12	2	32.25	31.75	0.1	2,266	0.00%
2021/09/06	4	32.46	1	32.70	32.35	3	2,289	0.13%
2021/09/03	1	32.35	3	32.42	32.45	-2	2,295	-0.09%
2021/09/02	0.1	31.95	0	0.00	31.60	0.1	2,279	0.01%
2021/08/31	1	32.10	1	31.90	32.45	0	2,270	0.00%
2021/08/30	2	31.90	0	0.00	32.30	2	2,277	0.09%
2021/08/27	0	0.00	2	31.28	31.30	-2	2,274	-0.09%
2021/08/25	1	30.85	5	30.80	30.85	-4	2,282	-0.18%
2021/08/18	0	0.00	1	30.25	30.45	-1	2,382	-0.04%
2021/08/17	1	30.00	0	0.00	29.65	1	2,404	0.04%
2021/08/16	1.3	30.46	0	0.00	30.35	1.3	2,420	0.05%
2021/08/13	0	0.00	5	32.08	32.15	-5	2,417	-0.21%
2021/08/12	1	31.75	2	31.95	32.25	-1	2,430	-0.04%
2021/08/11	1	31.30	0	0.00	30.65	1	2,426	0.04%
2021/08/10	0	0.00	7	30.87	31.00	-7	2,457	-0.28%
2021/08/09	2.2	31.79	0	0.00	31.65	2.2	2,515	0.09%
2021/08/06	0	0.00	1	32.25	32.10	-1	2,590	-0.04%
2021/08/05	1	32.40	0	0.00	32.40	1	2,692	0.04%
2021/08/04	0.2	32.30	0	0.00	32.45	0.2	2,797	0.01%
2021/07/30	5	32.35	0.2	32.80	32.20	4.8	2,889	0.17%
2021/07/28	2.1	31.95	5.8	31.94	32.20	-3.7	2,963	-0.12%
2021/07/27	1	33.00	0	0.00	33.00	1	3,009	0.03%
2021/07/26	3	33.65	0	0.00	33.65	3	3,102	0.10%
2021/07/23	0	0.00	1	33.35	33.25	-1	3,218	-0.03%
2021/07/22	0.5	33.95	1.1	33.81	33.25	-0.6	3,228	-0.02%
2021/07/21	6	33.45	31.9	33.15	32.85	-25.9	3,229	-0.80%
2021/07/20	6	34.35	27	34.08	34.00	-21	3,227	-0.65%
2021/07/19	89	34.28	62	34.50	34.25	27	3,249	0.83%
2021/07/16	22	34.93	32.5	34.68	35.75	-10.5	3,231	-0.33%
2021/07/15	19	33.89	14	33.85	33.85	5	3,141	0.16%
2021/07/14	7.1	33.45	6	33.38	33.90	1.1	3,229	0.03%
2021/07/13	15.1	34.06	11	34.25	33.40	4.1	3,315	0.12%
2021/07/12	9.5	33.90	9	33.98	33.95	0.5	3,286	0.02%
2021/07/09	4	33.63	5	33.72	33.80	-1	3,356	-0.03%
2021/07/08	4.1	33.40	6	33.57	33.50	-1.9	3,378	-0.06%
2021/07/07	6	33.18	12	33.48	33.55	-6	3,421	-0.18%
2021/07/06	12	32.93	8	33.11	32.70	4	3,424	0.12%
2021/07/05	4	33.00	8	33.14	33.00	-4	3,430	-0.12%
2021/07/02	9	32.85	33	32.27	32.80	-24	3,423	-0.70%
2021/07/01	5	32.37	2	32.65	32.30	3	3,442	0.09%
2021/06/30	12	32.67	5	32.66	32.60	7	3,467	0.20%
2021/06/29	2	32.85	2	32.90	32.70	0	3,465	0.00%
2021/06/28	3	33.45	8	33.43	33.25	-5	3,450	-0.14%
2021/06/25	24	33.22	13.3	33.26	33.05	10.7	3,431	0.31%
2021/06/24	74.3	33.70	28	33.33	33.55	46.3	3,394	1.36%
2021/06/23	18	33.24	31	33.75	34.20	-13	3,192	-0.41%
2021/06/22	10	31.00	19	31.12	31.10	-9	3,046	-0.30%
2021/06/21	1	30.40	4	30.18	30.40	-3	3,044	-0.10%
2021/06/18	3	30.82	20	30.90	31.10	-17	3,095	-0.55%
2021/06/17	0	0.00	0	30.35	30.50	0	3,119	0.00%
2021/06/16	0	0.00	1	30.70	30.35	-1	3,125	-0.03%
2021/06/15	0	0.00	5	30.40	30.20	-5	3,126	-0.16%
2021/06/11	1	30.20	0	0.00	29.35	1	3,131	0.03%
2021/06/10	1	29.30	0	0.00	29.50	1	3,133	0.03%
2021/06/07	1	28.95	3	29.40	29.35	-2	3,182	-0.06%
2021/06/04	0	0.00	1	29.60	29.65	-1	3,206	-0.03%
2021/06/03	0.1	29.45	0	0.00	29.70	0.1	3,225	0.00%
2021/06/02	3	29.35	8	29.60	29.50	-5	3,234	-0.15%
2021/06/01	8	29.26	11	30.09	30.15	-3	3,224	-0.09%
2021/05/26	1	28.50	3	28.00	28.40	-2	3,277	-0.06%
2021/05/25	0	28.05	0	0.00	27.80	0	3,291	0.00%
2021/05/24	3	27.75	5	27.50	28.10	-2	3,308	-0.06%
2021/05/19	0	0.00	5	26.30	26.60	-5	3,465	-0.14%
2021/05/18	0	0.00	11	25.99	26.25	-11	3,505	-0.31%
2021/05/17	32	24.32	3.2	24.79	24.00	28.9	3,501	0.82%
2021/05/14	2	25.78	4.1	26.08	26.50	-2.1	3,456	-0.06%
2021/05/13	7	25.28	2.7	25.31	25.25	4.3	3,380	0.13%
2021/05/12	15	27.46	2.3	28.92	26.95	12.7	3,294	0.38%
2021/05/11	0.2	29.25	3.4	29.96	29.60	-3.2	3,214	-0.10%
2021/05/10	2	31.40	3	31.30	31.25	-1	3,191	-0.03%
2021/05/06	10	31.50	2	31.05	31.15	8	3,243	0.25%
2021/05/05	9	31.66	0.3	31.40	31.40	8.7	3,243	0.27%
2021/05/04	3	31.72	2	31.28	32.25	1	3,256	0.03%
2021/05/03	13.1	34.49	4	34.88	33.60	9.1	3,316	0.27%
2021/04/29	18	35.98	5	36.42	36.45	13	3,274	0.40%
2021/04/28	2	35.60	1	35.50	35.75	1	3,288	0.03%
2021/04/27	7	35.24	0	0.00	35.30	7	3,467	0.20%
2021/04/26	47	36.28	6	36.63	36.00	41	4,181	0.98%
2021/04/23	10	35.87	5.1	36.10	36.00	4.9	4,615	0.11%
2021/04/22	6.2	36.49	23	35.81	35.25	-16.8	4,700	-0.36%
2021/04/21	5	36.46	4	36.56	36.25	1	4,661	0.02%
2021/04/20	4	36.19	19	36.67	36.90	-15	4,684	-0.32%
2021/04/19	3	35.37	23	35.55	36.00	-20	4,683	-0.43%
2021/04/16	13	34.87	20	34.62	34.65	-7	4,675	-0.15%
2021/04/15	19.1	34.97	10	35.06	34.90	9.1	4,761	0.19%
2021/04/14	6	33.47	6.2	33.76	33.90	-0.2	4,862	0.00%
2021/04/13	6.2	34.47	34	34.72	33.85	-27.9	5,104	-0.55%
2021/04/12	8	34.21	0	0.00	34.30	8	5,543	0.14%
2021/04/09	2.1	33.47	7	33.55	33.65	-4.9	5,732	-0.09%
2021/04/08	2	33.30	19	33.38	33.40	-17	5,740	-0.30%
2021/04/07	8	33.61	12	33.40	33.45	-4	5,873	-0.07%
2021/04/01	14	32.71	3	32.70	32.70	11	6,059	0.18%
2021/03/31	0.1	32.65	0	0.00	32.85	0.1	6,065	0.00%
2021/03/30	1.1	32.66	3	32.72	32.60	-1.9	6,075	-0.03%
2021/03/29	32	32.54	1	32.60	32.60	31	6,070	0.51%
2021/03/26	5	32.64	4	32.60	32.65	1	6,096	0.02%
2021/03/25	6	32.43	13	32.33	32.50	-7	6,184	-0.11%
2021/03/24	5	32.58	5	32.55	32.55	0	6,226	0.00%
2021/03/23	8	32.54	2	32.40	32.45	6	6,223	0.10%
2021/03/22	10	33.39	9	33.41	33.20	1	6,180	0.02%
2021/03/19	1	33.95	3	33.85	33.95	-2	6,175	-0.03%
2021/03/18	3	34.10	1	34.00	34.15	2	6,207	0.03%
2021/03/17	2	33.93	21	34.06	33.95	-19	6,244	-0.30%
2021/03/16	35	33.81	5	34.02	33.85	30	6,245	0.48%
2021/03/15	3	33.55	4	33.63	33.70	-1	6,272	-0.02%
2021/03/12	8	33.68	1	33.95	33.60	7	6,293	0.11%
2021/03/11	4	33.55	2	33.65	33.55	2	6,354	0.03%
2021/03/10	17	33.81	1	33.60	33.60	16	6,380	0.25%
2021/03/09	1	32.65	0.1	32.50	32.75	1	6,416	0.01%
2021/03/05	0	0.00	1	33.55	33.40	-1	6,446	-0.02%
2021/03/04	5	33.95	1	33.85	33.60	4	6,515	0.06%
2021/03/03	1	34.60	5	34.36	34.35	-4	6,620	-0.06%
2021/03/02	9	34.77	23	34.80	34.05	-14	6,742	-0.21%
2021/02/26	9	33.76	10	33.90	33.95	-1	6,710	-0.01%
2021/02/25	4	34.13	2	34.25	34.05	2	6,719	0.03%
2021/02/24	6	34.50	10	34.55	34.25	-4	6,732	-0.06%
2021/02/23	1	34.80	7	34.94	34.90	-6	6,718	-0.09%
2021/02/22	20	34.78	10	35.13	35.30	10	6,683	0.15%
2021/02/19	6	33.52	2	33.78	34.05	4	6,639	0.06%
2021/02/18	11	33.26	3	33.22	33.20	8	6,586	0.12%
2021/02/17	2	32.90	44	32.87	32.65	-42	6,552	-0.64%
2021/02/05	1	32.35	48	32.52	32.45	-47	6,541	-0.72%
2021/02/04	1	32.25	0	0.00	32.40	1	6,563	0.02%
2021/02/03	7	33.00	1	33.10	32.60	6	6,609	0.09%
2021/02/02	0	0.00	20	33.08	32.70	-20	6,673	-0.30%
2021/02/01	0	32.00	9	32.17	32.55	-9	6,707	-0.13%
2021/01/29	23	33.50	33	32.91	32.85	-10	6,708	-0.15%
2021/01/28	0	0.00	7	33.76	33.80	-7	6,700	-0.10%
2021/01/27	1	34.15	0	0.00	34.35	1	6,710	0.01%
2021/01/26	4	33.88	1	34.75	33.90	3	6,712	0.04%
2021/01/25	7	34.21	6	34.23	34.80	1	6,707	0.01%
2021/01/22	10	35.26	5.1	35.32	35.50	4.9	6,675	0.07%
2021/01/21	8	35.89	11	35.61	35.05	-3	6,716	-0.04%
2021/01/20	40	36.57	9	36.35	36.20	31	6,682	0.46%
2021/01/19	93	38.81	106	38.89	37.75	-13	6,638	-0.20%	大賣/
2021/01/18	69	37.41	120	37.86	36.85	-51	6,136	-0.83%	大賣/
2021/01/15	66	36.58	44	37.04	36.75	22	5,924	0.37%
2021/01/14	23	36.32	40	36.34	36.60	-17	5,969	-0.28%
2021/01/13	4	35.90	8	36.08	35.75	-4	6,219	-0.06%
2021/01/12	33	35.50	16	35.34	35.25	17	6,193	0.27%
2021/01/11	26	36.67	14	36.62	37.00	12	6,106	0.20%
2021/01/08	45	36.29	24	36.25	36.45	21	6,031	0.35%
2021/01/07	51	36.78	52	36.66	37.05	-1	5,911	-0.02%
2021/01/06	55.1	35.89	66	35.22	35.10	-10.9	5,766	-0.19%
2021/01/05	82.5	36.48	65	36.80	36.55	17.5	5,587	0.31%
2021/01/04	41	33.77	49	34.16	34.85	-8	5,114	-0.16%
2020/12/31	2	31.73	9.1	31.61	31.70	-7.1	4,933	-0.14%
2020/12/30	50	32.71	39	32.47	32.25	11	4,946	0.22%
2020/12/29	108.1	31.81	103	32.00	32.15	5.1	4,847	0.10%	大買/大賣/
2020/12/28	20	30.38	10	30.35	30.30	10	4,754	0.21%
2020/12/25	9	30.22	0	0.00	30.05	9	4,909	0.18%
2020/12/24	3	29.67	3	29.53	29.85	0	4,891	0.00%
2020/12/23	0	0.00	2	29.00	29.00	-2	4,883	-0.04%
2020/12/22	10	29.08	8	28.81	28.75	2	4,900	0.04%
2020/12/21	12	29.03	6	28.92	29.05	6	4,883	0.12%
2020/12/18	10.1	29.95	7	29.97	29.75	3.1	4,813	0.06%
2020/12/17	1	30.15	0	0.00	30.30	1	4,791	0.02%
2020/12/16	5	30.38	4	30.65	30.55	1	4,855	0.02%
2020/12/15	24	30.37	3	30.50	30.20	21	4,884	0.43%
2020/12/14	8	30.33	0	0.00	30.70	8	4,858	0.16%
2020/12/11	10	30.10	8	29.98	30.00	2	4,822	0.04%
2020/12/10	0	0.00	6	31.00	30.75	-6	4,782	-0.13%
2020/12/09	0	0.00	8	30.90	31.30	-8	4,758	-0.17%
2020/12/08	4	30.71	4	30.79	30.80	0	4,720	0.00%
2020/12/07	34	30.72	40	31.01	31.05	-6	4,696	-0.13%
2020/12/04	5	31.29	2	31.30	31.15	3	4,639	0.06%
2020/12/03	15	31.17	4	31.21	31.05	11	4,602	0.24%
2020/12/02	53	30.87	10	31.06	30.90	43	4,563	0.94%
2020/12/01	4	30.80	26	30.72	31.10	-22	4,547	-0.48%
2020/11/30	14	31.04	1	31.25	31.00	13	4,542	0.29%
2020/11/27	65	31.66	10	31.61	31.35	55	4,467	1.23%
2020/11/26	47	31.19	3	31.38	31.30	44	4,328	1.02%
2020/11/25	2	30.38	5	30.32	30.25	-3	4,190	-0.07%
2020/11/24	1	30.25	20	30.20	30.20	-19	4,168	-0.46%
2020/11/23	1	30.70	3	30.57	30.70	-2	4,144	-0.05%
2020/11/20	2	30.18	3	30.30	30.05	-1	4,103	-0.02%
2020/11/18	5	30.09	10	29.88	30.15	-5	4,067	-0.12%
2020/11/17	0	0.00	27	29.30	29.45	-27	4,039	-0.67%
2020/11/16	1	29.00	1	29.05	29.05	0	4,049	0.00%
2020/11/13	7	29.03	15	29.24	29.15	-8	4,043	-0.20%
2020/11/12	7	29.09	3	29.07	29.00	4	4,037	0.10%
2020/11/11	3	29.73	3	29.75	29.55	0	4,004	0.00%
2020/11/10	14	29.97	9	30.11	30.10	5	3,955	0.13%
2020/11/09	37	30.28	0	0.00	30.35	37	3,870	0.96%
2020/11/06	2	29.90	1	30.05	29.65	1	3,825	0.03%
2020/11/04	1	29.85	7	29.60	30.00	-6	3,771	-0.16%
2020/11/03	0	0.00	4.6	30.28	30.20	-4.6	3,734	-0.12%
2020/11/02	1.6	29.30	2	30.20	30.15	-0.4	3,710	-0.01%
2020/10/30	8	30.55	18	31.40	30.30	-10	3,667	-0.27%
2020/10/29	5	31.87	17	31.52	31.35	-12	3,583	-0.33%
2020/10/28	8	32.31	19	32.28	31.75	-11	3,478	-0.32%
2020/10/27	56	32.85	20	32.74	32.80	36	3,369	1.07%
2020/10/26	39	32.13	33	32.47	32.60	6	3,212	0.19%
2020/10/23	120	31.07	123	31.86	32.25	-3	2,970	-0.10%	大買/大賣/
2020/10/22	30	30.17	12	30.63	31.10	18	2,727	0.66%
2020/10/21	25	29.35	19	30.08	29.35	6	2,551	0.24%
2020/10/20	2	28.75	6	28.73	28.70	-4	2,302	-0.17%
2020/10/19	1	28.40	6	28.53	28.40	-5	2,282	-0.22%
2020/10/16	2	28.20	0	0.00	28.00	2	2,283	0.09%
2020/10/15	8	28.12	12	28.18	28.20	-4	2,335	-0.17%
2020/10/14	15	28.47	11	28.25	28.35	4	2,469	0.16%
2020/10/13	11	28.31	15	28.30	29.00	-4	2,536	-0.16%
2020/10/08	9	28.28	12	28.39	28.60	-3	2,395	-0.13%
2020/10/07	16	28.51	11	28.65	28.60	5	2,335	0.21%
2020/10/06	9	28.34	8	28.45	28.55	1	2,289	0.04%
2020/10/05	24	28.38	31	28.41	28.40	-7	2,246	-0.31%
2020/09/30	26	28.93	10	28.95	29.05	16	2,102	0.76%
2020/09/29	1	27.25	2	27.25	27.40	-1	1,935	-0.05%
2020/09/24	5	26.65	0	0.00	26.20	5	1,929	0.26%
2020/09/23	5	27.25	13	26.90	27.00	-8	1,912	-0.42%
2020/09/22	11	27.66	32	27.60	27.55	-21	1,895	-1.11%
2020/09/21	61	27.99	9	28.13	27.95	52	1,889	2.75%
2020/09/18	6	27.58	3	27.53	27.40	3	1,837	0.16%
2020/09/16	3	26.77	0	0.00	26.65	3	1,790	0.17%
2020/09/15	0	0.00	1	26.60	26.65	-1	1,790	-0.06%
2020/09/11	1	26.50	0	0.00	26.20	1	1,786	0.06%
2020/09/07	0	0.00	3	27.00	26.60	-3	1,797	-0.17%
2020/09/04	0	0.00	2	26.05	26.25	-2	1,818	-0.11%
2020/09/03	3	26.67	0	0.00	26.45	3	1,853	0.16%
2020/09/02	0	0.00	1	26.00	26.00	-1	1,948	-0.05%
2020/09/01	0	0.00	2	25.80	25.90	-2	1,960	-0.10%
2020/08/26	0	0.00	1	25.80	25.80	-1	2,030	-0.05%
2020/08/25	3	25.82	1	25.85	25.85	2	2,031	0.10%
2020/08/20	0.2	25.15	0	0.00	24.90	0.2	2,002	0.01%
2020/08/19	1	25.65	0	0.00	25.60	1	1,973	0.05%
2020/08/18	0	0.00	4	25.85	25.85	-4	1,957	-0.20%
2020/08/14	1	25.75	0	0.00	25.80	1	1,986	0.05%
2020/08/11	0	0.00	20	25.85	25.70	-20	2,172	-0.92%
2020/08/10	1	26.50	1	26.45	26.35	0	2,174	0.00%
2020/08/07	2	26.30	0	0.00	26.25	2	2,203	0.09%
2020/08/06	2	26.55	4	26.90	26.45	-2	2,218	-0.09%
2020/08/05	3	26.62	0	0.00	26.75	3	2,214	0.14%
2020/08/03	0	0.00	40	25.61	25.80	-40	2,212	-1.81%
2020/07/30	18	25.85	0	0.00	25.55	18	2,210	0.81%
2020/07/29	2	25.58	0	0.00	25.55	2	2,203	0.09%
2020/07/28	41.2	25.10	1	25.05	25.05	40.2	2,210	1.82%
2020/07/27	2	27.50	15	27.27	27.20	-13	2,190	-0.59%
2020/07/24	2	27.50	1	28.60	27.50	1	2,167	0.05%
2020/07/23	0	0.00	7	27.99	27.95	-7	2,116	-0.33%
2020/07/22	3	28.10	0	0.00	28.10	3	2,106	0.14%
2020/07/21	9	28.54	3	28.43	28.40	6	2,076	0.29%
2020/07/20	36	28.17	11	28.15	28.80	25	1,992	1.25%
2020/07/17	6	27.48	5	28.14	27.40	1	1,849	0.05%
2020/07/10	0.2	25.65	10	25.52	25.55	-9.8	1,801	-0.54%
2020/07/08	0	0.00	23	26.33	26.50	-23	1,805	-1.27%
2020/07/07	0	0.00	1	26.50	26.30	-1	1,808	-0.06%
2020/07/02	0	0.00	2	26.70	26.70	-2	1,848	-0.11%
2020/07/01	0	0.00	2	26.60	26.50	-2	1,858	-0.11%
2020/06/29	1	25.75	0	0.00	25.65	1	1,847	0.05%
2020/06/22	2	26.10	0	0.00	26.00	2	1,867	0.11%
2020/06/19	1	26.30	0	0.00	26.10	1	1,903	0.05%
2020/06/18	0	0.00	2	26.65	26.60	-2	1,912	-0.10%
2020/06/17	0	0.00	1	26.40	26.40	-1	1,924	-0.05%
2020/06/15	9	25.67	5	25.90	25.40	4	1,959	0.20%
2020/06/12	0	0.00	2	25.55	25.90	-2	1,957	-0.10%
2020/06/11	11	26.95	4	26.50	26.45	7	1,960	0.36%
2020/06/10	5	27.83	5	27.91	27.65	0	1,931	0.00%
2020/06/09	5	26.81	2	27.60	27.95	3	1,923	0.16%
2020/06/08	0	0.00	15	26.45	26.25	-15	1,819	-0.82%
2020/06/05	6	26.33	2	26.30	26.35	4	1,804	0.22%
2020/06/04	1	25.60	4	25.53	25.65	-3	1,776	-0.17%
2020/06/03	0	0.00	2	25.13	26.00	-2	1,776	-0.11%
2020/06/01	2	24.45	1	24.35	24.50	1	1,730	0.06%
2020/05/29	0	0.00	1	23.85	23.85	-1	1,724	-0.06%
2020/05/28	1	24.55	1	24.15	24.15	0	1,726	0.00%
2020/05/27	0	0.00	1	24.50	24.35	-1	1,751	-0.06%
2020/05/26	0	0.00	5	24.50	24.40	-5	1,767	-0.28%
2020/05/22	4	24.61	2	24.40	24.15	2	1,760	0.11%
2020/05/21	0	0.00	2	24.70	25.00	-2	1,743	-0.11%
2020/05/20	5	24.87	2	24.38	24.25	3	1,704	0.18%
2020/05/19	1	23.35	31	23.01	23.90	-30	1,614	-1.86%
2020/05/18	22	21.75	20	21.80	21.75	2	1,557	0.13%
2020/05/15	2	22.50	0	0.00	22.50	2	1,514	0.13%
2020/05/14	16	23.36	0	0.00	23.05	16	1,493	1.07%
2020/05/13	3	24.03	0	0.00	24.00	3	1,461	0.21%
2020/05/12	20	24.50	0	0.00	24.45	20	1,455	1.37%
2020/05/08	2	25.15	0	0.00	25.15	2	1,427	0.14%
2020/05/05	1	24.85	1	25.05	25.05	0	1,438	0.00%
2020/05/04	1.2	25.45	0	0.00	24.85	1.2	1,463	0.08%
2020/04/30	0	0.00	1	25.60	25.80	-1	1,457	-0.07%
2020/04/29	0	0.00	1	25.30	25.25	-1	1,484	-0.07%
2020/04/28	2	25.00	0	0.00	25.20	2	1,493	0.13%
2020/04/27	0	0.00	1	25.00	24.95	-1	1,534	-0.07%
2020/04/23	1	24.30	0	0.00	24.10	1	1,528	0.07%
2020/04/22	2	23.20	11	23.80	23.90	-9	1,534	-0.59%
2020/04/21	11	23.42	0	0.00	23.30	11	1,557	0.71%
2020/04/17	9	24.11	3	24.30	23.90	6	1,640	0.37%
2020/04/16	0	0.00	2	24.10	24.10	-2	1,611	-0.12%
2020/04/15	6	24.15	1	24.00	24.45	5	1,591	0.31%
2020/04/13	0.2	22.45	0	0.00	22.15	0.2	1,530	0.02%
2020/04/08	7	23.07	0	0.00	23.15	7	1,499	0.47%
2020/04/07	1	21.60	0	0.00	22.10	1	1,473	0.07%
2020/03/26	1	20.85	0	0.00	20.40	1	1,456	0.07%
2020/03/25	1	20.40	0	0.00	20.85	1	1,467	0.07%
2020/03/23	0.2	21.80	0	0.00	19.00	0.2	1,412	0.02%
2020/03/20	0	0.00	1	20.20	20.60	-1	1,412	-0.07%
2020/03/19	1	21.00	0	0.00	19.45	1	1,384	0.07%
2020/03/18	0	0.00	14	22.00	21.60	-14	1,356	-1.03%
2020/03/17	0	0.00	5	22.20	21.95	-5	1,356	-0.37%
2020/03/13	3	23.85	1	24.05	24.75	2	1,314	0.15%
2020/03/12	1	26.15	0	0.00	26.40	1	1,268	0.08%
2020/03/11	3	28.30	0	0.00	28.10	3	1,244	0.24%
2020/03/10	0	0.00	2	27.65	28.25	-2	1,239	-0.16%
2020/03/09	4	28.50	1	28.10	28.10	3	1,227	0.24%
2020/03/06	3	29.05	0	0.00	29.10	3	1,196	0.25%
2020/03/05	1	29.45	1	29.50	29.45	0	1,210	0.00%
2020/03/04	1	29.10	0	0.00	29.20	1	1,213	0.08%
2020/03/03	0	0.00	1	29.25	29.20	-1	1,215	-0.08%
2020/03/02	1.2	29.03	2	29.03	28.95	-0.8	1,214	-0.07%
2020/02/26	0	0.00	7	30.35	30.45	-7	1,164	-0.60%
2020/02/25	1	30.00	0	0.00	30.45	1	1,165	0.09%
2020/02/24	0	0.00	11	30.69	30.70	-11	1,169	-0.94%
2020/02/20	3	31.45	1	31.55	31.55	2	1,218	0.16%
2020/02/17	0	0.00	1	31.00	31.15	-1	1,410	-0.07%
2020/02/13	1	31.15	1	31.10	30.80	0	1,414	0.00%
2020/02/10	0.2	29.85	0	0.00	29.70	0.2	1,435	0.01%
2020/02/07	4	30.09	2	30.20	30.10	2	1,427	0.14%
2020/02/05	4	29.98	0	0.00	29.95	4	1,448	0.28%
2020/02/03	2	28.85	0	0.00	28.95	2	1,442	0.14%
2020/01/31	2	30.48	2	30.35	30.50	0	1,401	0.00%
2020/01/30	2	31.13	0	0.00	30.25	2	1,383	0.14%
2020/01/20	2.1	32.86	16	32.90	32.95	-13.9	1,332	-1.04%
2020/01/15	0	0.00	31	34.30	33.55	-31	1,318	-2.35%
2020/01/14	30	33.92	14	33.97	34.00	16	1,298	1.23%
2020/01/13	1	33.05	3	32.57	33.25	-2	1,245	-0.16%
2020/01/10	1	31.80	1	32.05	31.90	0	1,242	0.00%
2020/01/06	2	31.70	6	31.98	32.25	-4	1,266	-0.32%
2020/01/03	1	32.35	0	0.00	32.05	1	1,261	0.08%
2020/01/02	0	0.00	2	32.10	32.20	-2	1,269	-0.16%
2019/12/31	1	31.95	2	32.00	31.95	-1	1,273	-0.08%
2019/12/30	5.2	31.47	1	31.40	31.40	4.2	1,266	0.33%
2019/12/27	0	0.00	1	31.70	31.60	-1	1,254	-0.08%
2019/12/26	0	0.00	1	31.75	31.75	-1	1,249	-0.08%
2019/12/24	1	32.05	88	32.10	32.10	-87	1,261	-6.89%
2019/12/23	0	0.00	2	31.80	31.85	-2	1,231	-0.16%
2019/12/20	17	31.23	11	31.16	31.10	6	1,205	0.50%
2019/12/19	2	30.78	0	0.00	30.75	2	1,189	0.17%
2019/12/18	3	30.70	0	0.00	30.80	3	1,215	0.25%
2019/12/17	3	30.55	0	0.00	30.65	3	1,205	0.25%
2019/12/12	1	30.65	0	0.00	30.60	1	1,175	0.09%
2019/12/11	1	30.75	0	0.00	30.65	1	1,188	0.08%
2019/12/10	4.2	30.83	0	0.00	30.65	4.2	1,190	0.35%
2019/12/06	0	0.00	1	30.95	31.05	-1	1,203	-0.08%
2019/12/05	10	31.08	0	0.00	31.00	10	1,205	0.83%
2019/11/29	15	31.13	35	31.09	31.05	-20	1,198	-1.67%
2019/11/28	25	31.25	0	0.00	31.25	25	1,196	2.09%
2019/11/27	35	31.24	0	0.00	31.20	35	1,198	2.92%
2019/11/26	11	31.45	0	0.00	31.40	11	1,187	0.93%
2019/11/25	15	31.25	0	0.00	31.35	15	1,186	1.26%
2019/11/21	2	31.80	1	31.65	31.60	1	1,179	0.08%
2019/11/20	2.1	32.25	6	32.15	32.15	-3.9	1,172	-0.33%
2019/11/18	2	32.48	1	32.55	32.55	1	1,127	0.09%
2019/11/15	5	32.94	5	32.27	32.05	0	1,105	0.00%
2019/11/14	3	31.78	2	31.80	32.15	1	1,019	0.10%
2019/11/13	2	30.80	0	0.00	30.85	2	928	0.22%
2019/11/11	11	30.41	5	30.45	30.15	6	932	0.64%
2019/11/06	1	30.90	0	0.00	30.80	1	878	0.11%
2019/11/05	0	0.00	2	31.25	31.25	-2	878	-0.23%
2019/11/04	2	30.58	3	30.82	30.70	-1	857	-0.12%
2019/11/01	6	30.27	0	0.00	30.30	6	848	0.71%
2019/10/29	0.2	31.40	0	0.00	31.40	0.2	826	0.02%
2019/10/24	0	0.00	2	32.05	32.05	-2	845	-0.24%
2019/10/22	0	0.00	2	31.35	31.70	-2	834	-0.24%
2019/10/21	0	0.00	1	31.05	31.05	-1	817	-0.12%
2019/10/18	4	30.50	0	0.00	30.80	4	810	0.49%
2019/10/17	0	0.00	10	30.85	30.85	-10	766	-1.31%
2019/10/16	2	30.53	0	0.00	30.70	2	758	0.26%
2019/10/14	21	30.14	10	30.20	30.05	11	727	1.51%
2019/10/09	4	30.06	1	30.10	30.00	3	713	0.42%
2019/10/08	7.2	30.09	0	0.00	30.35	7.2	707	1.01%
2019/10/04	1	30.80	30	30.85	30.85	-29	675	-4.29%
2019/10/01	2	31.15	0	0.00	31.00	2	675	0.30%
2019/09/27	2	31.78	0	0.00	31.65	2	659	0.30%
2019/09/26	2	32.75	0	0.00	32.70	2	649	0.31%
2019/09/25	10	33.20	0	0.00	33.30	10	645	1.55%
2019/09/24	5	33.79	1	34.05	33.70	4	642	0.62%
2019/09/23	2	33.18	0	0.00	33.70	2	614	0.33%
2019/09/20	10	32.25	0	0.00	32.40	10	584	1.71%
2019/09/19	10	32.20	0	0.00	32.25	10	590	1.69%
2019/09/16	0.2	32.00	0	0.00	32.00	0.2	598	0.03%
2019/09/06	0	0.00	4	32.34	32.70	-4	583	-0.69%
2019/09/04	0	0.00	1	32.10	32.15	-1	599	-0.17%
2019/09/03	4	32.09	0	0.00	32.05	4	607	0.66%
2019/09/02	1	32.60	1	32.55	32.10	0	604	0.00%
2019/08/26	0.2	31.20	0	0.00	31.00	0.2	596	0.03%
2019/08/21	1	31.00	0	0.00	31.30	1	595	0.17%
2019/08/15	2	29.83	0	0.00	29.90	2	598	0.33%
2019/08/05	1.2	31.56	0	0.00	31.30	1.2	678	0.17%
2019/07/29	0	0.00	3	33.75	33.75	-3	684	-0.44%
2019/07/26	3	33.83	0	0.00	33.60	3	686	0.44%
2019/07/24	0	0.00	5	34.80	34.50	-5	696	-0.72%
2019/07/19	1	34.85	1	34.75	34.45	0	707	0.00%
2019/07/18	2	33.85	0	0.00	33.85	2	707	0.28%
2019/07/16	0.1	34.30	0	0.00	34.20	0.1	715	0.02%
2019/07/15	0	0.00	1	34.25	34.35	-1	719	-0.14%
2019/07/09	0	0.00	5	33.50	33.60	-5	744	-0.67%
2019/07/01	2	34.95	0	0.00	34.90	2	791	0.25%
2019/06/24	0.1	35.50	0	0.00	35.40	0.1	823	0.02%
2019/06/20	1	35.75	0	0.00	35.80	1	840	0.12%
2019/06/14	1	33.60	0	0.00	34.00	1	911	0.11%
2019/06/13	0	0.00	2	33.80	33.90	-2	914	-0.22%
2019/06/12	1	33.40	3	34.23	34.40	-2	920	-0.22%
2019/06/06	1	32.05	0	0.00	31.65	1	893	0.11%
2019/06/05	1	32.40	1	32.35	32.35	0	895	0.00%
2019/06/04	2.1	32.04	1	31.90	31.80	1.1	902	0.13%
2019/05/24	5	31.50	5	31.60	31.50	0	995	0.00%
2019/05/23	3	31.93	0	0.00	31.40	3	1,010	0.30%
2019/05/20	1	32.35	1	32.65	32.15	0	1,058	0.00%
2019/05/17	2	32.85	7	33.08	32.45	-5	1,070	-0.47%
2019/05/16	1	33.60	0	0.00	33.65	1	1,071	0.09%
2019/05/15	4.1	34.68	1	34.60	34.45	3.1	1,118	0.28%
2019/05/14	4	35.75	0	0.00	35.80	4	1,265	0.32%
2019/05/10	3	37.47	1	37.40	37.40	2	1,417	0.14%
2019/05/09	1	38.20	0	0.00	38.10	1	1,421	0.07%
2019/05/08	2	38.68	3	38.70	38.90	-1	1,421	-0.07%
2019/05/07	1	39.40	1	39.50	39.30	0	1,426	0.00%
2019/05/06	3	39.15	5	39.20	39.30	-2	1,435	-0.14%
2019/04/30	1	38.05	0	0.00	38.40	1	1,420	0.07%
2019/04/29	1	38.40	2	38.60	38.45	-1	1,435	-0.07%
2019/04/25	1	38.50	4	38.60	38.65	-3	1,435	-0.21%
2019/04/24	0	0.00	1	39.50	39.10	-1	1,426	-0.07%
2019/04/23	16	39.84	0	0.00	39.40	16	1,422	1.12%
2019/04/19	0	0.00	1	39.60	39.35	-1	1,415	-0.07%
2019/04/16	3	39.45	2	39.55	39.60	1	1,405	0.07%
2019/04/15	0	0.00	1	39.15	39.10	-1	1,402	-0.07%
2019/04/12	1	39.05	0	0.00	39.05	1	1,399	0.07%
2019/04/09	3	39.68	0	0.00	39.65	3	1,381	0.22%
2019/04/08	5	39.50	0	0.00	39.45	5	1,373	0.36%
2019/04/01	0.1	38.05	0	0.00	37.95	0.1	1,335	0.01%
2019/03/29	1	38.10	5	38.07	38.10	-4	1,325	-0.30%
2019/03/28	1	37.50	1	37.60	37.55	0	1,319	0.00%
2019/03/27	0	0.00	1	38.35	38.35	-1	1,307	-0.08%
2019/03/26	0	0.00	2	38.70	38.80	-2	1,301	-0.15%
2019/03/25	4	38.35	0	0.00	38.60	4	1,301	0.31%
2019/03/22	10	39.48	2	39.65	39.45	8	1,288	0.62%
2019/03/21	1	41.50	1	41.45	41.45	0	1,213	0.00%
2019/03/20	0	0.00	1	41.15	40.90	-1	1,206	-0.08%
2019/03/19	1	40.75	1	41.10	40.75	0	1,207	0.00%
2019/03/14	1	40.85	1	40.70	40.60	0	1,173	0.00%
2019/03/13	1	40.75	0	0.00	40.70	1	1,183	0.08%
2019/03/12	0	0.00	4	41.20	40.70	-4	1,189	-0.34%
2019/03/11	0.1	41.35	0	0.00	40.95	0.1	1,195	0.01%
2019/03/08	6	40.98	1	41.25	41.35	5	1,204	0.42%
2019/03/07	1	41.35	0	0.00	40.95	1	1,213	0.08%
2019/03/04	1	40.70	0	0.00	40.95	1	1,230	0.08%
2019/02/27	2	40.83	3	41.03	41.20	-1	1,229	-0.08%
2019/02/26	4	41.04	6	40.97	41.30	-2	1,228	-0.16%
2019/02/25	11	41.07	8	41.19	41.15	3	1,211	0.25%
2019/02/22	2	42.20	0	0.00	42.85	2	1,172	0.17%
2019/02/21	4	42.68	3	42.52	42.45	1	1,162	0.09%
2019/02/20	2	42.50	3	42.55	42.75	-1	1,169	-0.09%
2019/02/19	12	42.44	21	42.48	42.55	-9	1,183	-0.76%
2019/02/18	3	42.75	0	0.00	42.20	3	1,170	0.26%
2019/02/15	3.1	43.21	11	42.82	42.65	-7.9	1,156	-0.68%
2019/02/14	13	42.99	5	42.80	43.60	8	1,136	0.70%
2019/02/13	24	42.33	20	42.43	43.20	4	1,068	0.37%
2019/02/12	7	40.83	13	40.83	41.00	-6	886	-0.68%
2019/01/30	1	37.05	0	0.00	37.30	1	716	0.14%
2019/01/24	3	38.80	0	0.00	38.60	3	684	0.44%
2019/01/22	0.1	38.25	0	0.00	38.30	0.1	672	0.02%
2019/01/04	0	0.00	1	36.40	36.40	-1	713	-0.14%
2019/01/02	0.1	36.15	0	0.00	36.15	0.1	773	0.02%
2018/12/25	1	35.90	0	0.00	35.95	1	845	0.12%
2018/12/13	1	37.20	0	0.00	37.35	1	927	0.11%
2018/12/10	0.1	36.95	0	0.00	36.60	0.1	1,046	0.01%
2018/12/06	1	36.60	0	0.00	36.60	1	1,061	0.09%
2018/12/05	0	0.00	2	38.20	37.75	-2	1,064	-0.19%
2018/12/04	3	39.05	0	0.00	38.65	3	1,070	0.28%
2018/11/30	2	38.98	0	0.00	38.55	2	1,084	0.18%
2018/11/29	2	39.00	5	39.28	39.15	-3	1,088	-0.28%
2018/11/28	1	38.40	6	38.64	39.00	-5	1,097	-0.46%
2018/11/26	3	38.40	0	0.00	38.45	3	1,112	0.27%
2018/11/22	1	38.30	0	0.00	38.10	1	1,111	0.09%
2018/11/21	1	37.70	0	0.00	38.25	1	1,110	0.09%
2018/11/19	0.1	38.00	1	37.70	37.65	-0.9	1,128	-0.08%
2018/11/16	3	37.85	1	37.85	37.90	2	1,147	0.17%
2018/11/14	1	35.95	8	36.37	35.50	-7	1,124	-0.62%
2018/11/13	8	35.80	0	0.00	36.25	8	1,132	0.71%
2018/11/12	0	0.00	2	36.15	36.20	-2	1,135	-0.18%
2018/11/01	1	34.90	0	0.00	35.05	1	1,246	0.08%
2018/10/29	0.1	33.70	0	0.00	33.60	0.1	1,290	0.01%
2018/10/26	0	0.00	2	33.95	34.00	-2	1,301	-0.15%
2018/10/24	0	0.00	9	35.50	35.85	-9	1,334	-0.67%
2018/10/12	1	33.25	4	33.08	33.15	-3	1,505	-0.20%
2018/10/11	3	32.65	7	32.86	32.70	-4	1,504	-0.27%
2018/10/08	0.1	38.45	0	0.00	36.30	0.1	1,520	0.01%
2018/10/05	10	36.60	5	36.25	36.70	5	1,528	0.33%
2018/10/04	3	36.80	3	37.00	37.00	0	1,509	0.00%
2018/10/03	0	0.00	10	37.30	37.30	-10	1,508	-0.66%
2018/10/01	0	0.00	1	38.10	38.00	-1	1,580	-0.06%
2018/09/27	0	0.00	31	38.26	38.10	-31	1,641	-1.89%
2018/09/26	0	0.00	3	38.50	38.55	-3	1,635	-0.18%
2018/09/25	0	0.00	3	38.55	38.40	-3	1,645	-0.18%
2018/09/20	0	0.00	1	39.00	38.75	-1	1,624	-0.06%
2018/09/19	10	39.71	0	0.00	39.35	10	1,615	0.62%
2018/09/18	29	39.54	44	39.94	39.85	-15	1,589	-0.94%
2018/09/17	7.1	38.70	0	0.00	39.10	7.1	1,524	0.47%
2018/09/14	4	38.61	0	0.00	38.10	4	1,488	0.27%
2018/09/13	1	37.90	11	37.90	37.70	-10	1,539	-0.65%
2018/09/12	1	38.40	0	0.00	37.80	1	1,571	0.06%
2018/09/11	15	37.53	1	38.10	38.30	14	1,581	0.89%
2018/09/10	22	37.70	0	0.00	37.45	22	1,578	1.39%
2018/09/07	2	37.80	0	0.00	37.85	2	1,585	0.13%
2018/09/05	0	0.00	2	38.95	38.70	-2	1,618	-0.12%
2018/09/04	5	39.02	3	39.00	38.65	2	1,634	0.12%
2018/09/03	4	38.40	22	38.68	38.70	-18	1,656	-1.09%
2018/08/28	0	0.00	9	37.90	38.00	-9	1,856	-0.48%
2018/08/27	0.1	38.40	1	38.00	37.90	-0.9	1,872	-0.05%
2018/08/24	3	37.10	3	37.33	37.65	0	1,872	0.00%
2018/08/23	0	0.00	90	36.81	37.35	-90	1,884	-4.78%
2018/08/21	1	36.05	0	0.00	35.85	1	1,883	0.05%
2018/08/20	1	36.30	0	0.00	36.05	1	1,970	0.05%
2018/08/16	1	36.40	0.9	36.45	36.40	0.1	1,967	0.01%
2018/08/15	0	0.00	82	36.89	36.90	-82	1,957	-4.19%
2018/08/14	1	35.90	1	36.20	36.35	0	1,941	0.00%
2018/08/13	67	36.14	1	36.00	35.90	66	1,944	3.39%
2018/08/10	7	37.45	1	37.30	37.30	6	1,924	0.31%
2018/08/09	12	37.73	1	37.70	37.65	11	1,926	0.57%
2018/08/08	1	38.25	0	0.00	38.20	1	1,941	0.05%
2018/08/07	1	38.00	2	38.20	38.20	-1	1,962	-0.05%
2018/08/06	1.1	37.30	0	0.00	37.95	1.1	1,997	0.06%
2018/08/03	5	37.15	0	0.00	37.20	5	2,054	0.24%
2018/08/02	36	37.31	3	37.20	37.10	33	2,105	1.57%
2018/08/01	3	37.88	0	0.00	37.85	3	2,166	0.14%
2018/07/31	22.1	37.75	0	0.00	38.05	22.1	2,226	0.99%
2018/07/30	13	39.47	6	39.53	39.90	7	2,255	0.31%
2018/07/27	5	39.60	0	0.00	39.50	5	2,264	0.22%
2018/07/26	1	39.80	54	39.48	39.75	-53	2,344	-2.26%
2018/07/25	2	39.45	0	0.00	39.30	2	2,629	0.08%
2018/07/24	2	38.68	0	0.00	38.85	2	2,625	0.08%
2018/07/20	0	0.00	5	38.70	38.75	-5	2,629	-0.19%
2018/07/19	50	38.35	2	38.70	38.25	48	2,616	1.83%
2018/07/18	5	38.00	0	0.00	38.20	5	2,600	0.19%
2018/07/17	6	38.13	2	38.95	38.00	4	2,593	0.15%
2018/07/16	2.1	38.62	2	38.15	38.35	0.1	2,576	0.00%
2018/07/13	1	35.85	0	0.00	35.95	1	2,536	0.04%
2018/07/12	1	35.70	0	0.00	35.65	1	2,542	0.04%
2018/07/11	2	35.75	0	0.00	35.80	2	2,554	0.08%
2018/07/10	6	35.63	0	0.00	35.80	6	2,565	0.23%
2018/07/09	0	0.00	7	35.80	36.75	-7	2,543	-0.28%
2018/07/06	2	35.93	6	35.50	35.50	-4	2,501	-0.16%
2018/07/03	2	38.20	0	0.00	38.15	2	2,455	0.08%
2018/07/02	3	38.58	5	38.77	38.80	-2	2,454	-0.08%
2018/06/29	1	38.45	1	38.65	38.60	0	2,453	0.00%
2018/06/28	1	38.30	0	0.00	38.20	1	2,448	0.04%
2018/06/27	0	0.00	4	38.78	38.55	-4	2,444	-0.16%
2018/06/26	2	38.33	2	38.60	38.55	0	2,465	0.00%
2018/06/25	0.1	41.80	1	38.80	38.80	-0.9	2,459	-0.04%
2018/06/22	9	38.45	0	0.00	39.10	9	2,450	0.37%
2018/06/21	27	39.50	0	0.00	39.25	27	2,383	1.13%
2018/06/20	0	0.00	1	39.75	39.75	-1	2,351	-0.04%
2018/06/19	3	40.00	3	40.30	40.00	0	2,336	0.00%
2018/06/15	1	40.00	5	40.03	40.90	-4	2,324	-0.17%
2018/06/14	3	39.85	0	0.00	39.90	3	2,308	0.13%
2018/06/13	5	40.23	2	40.13	40.15	3	2,276	0.13%
2018/06/12	5	40.35	0	0.00	40.15	5	2,259	0.22%
2018/06/11	13	40.52	0	0.00	40.45	13	2,225	0.58%
2018/06/08	8	41.57	0	0.00	41.30	8	2,175	0.37%
2018/06/07	9	42.68	3	42.75	42.15	6	2,129	0.28%
2018/06/06	12	42.02	25	42.10	43.00	-13	2,070	-0.63%
2018/06/05	15	40.89	8	40.97	41.00	7	2,006	0.35%
2018/06/04	1.1	40.16	0	0.00	40.10	1.1	1,982	0.06%
2018/06/01	1	40.05	1	40.00	40.20	0	1,966	0.00%
2018/05/31	0	0.00	1	40.20	39.70	-1	1,960	-0.05%
2018/05/30	2	39.93	0	0.00	39.90	2	1,931	0.10%
2018/05/29	5	40.55	0	0.00	40.65	5	1,922	0.26%
2018/05/28	3	41.22	6	41.22	40.95	-3	1,931	-0.16%
2018/05/24	1	39.55	0	0.00	39.60	1	1,839	0.05%
2018/05/22	1	39.65	0	0.00	39.50	1	1,842	0.05%
2018/05/21	3	39.67	1	39.75	39.55	2	1,836	0.11%
2018/05/18	2	39.28	2	39.20	39.20	0	1,832	0.00%
2018/05/17	2	39.50	1	39.75	39.50	1	1,840	0.05%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/15	0	0.00	5	39.80	39.75	-5	1,828	-0.27%
2018/05/14	3.1	40.45	6	40.38	40.35	-2.9	1,840	-0.16%
2018/05/11	10	39.68	33	40.13	40.70	-23	1,800	-1.28%
2018/05/10	40	38.94	4	39.15	38.85	36	1,731	2.08%
2018/05/09	5	39.30	0	0.00	38.85	5	1,670	0.30%
2018/05/08	7	38.89	0	0.00	39.25	7	1,612	0.43%
2018/05/07	6	39.36	0	0.00	38.70	6	1,546	0.39%
2018/05/04	9	39.33	10	40.01	39.30	-1	1,490	-0.07%
2018/05/03	25.1	40.02	10	40.04	40.00	15.1	1,432	1.05%
2018/05/02	31	39.69	17	40.00	42.00	14	1,352	1.04%
2018/04/30	2.1	39.15	0	0.00	39.15	2.1	1,052	0.20%
2018/04/27	3	43.77	0	0.00	43.50	3	1,078	0.28%
2018/04/23	0.1	47.90	0	0.00	47.60	0.1	1,120	0.01%
2018/04/20	1	47.95	1	48.50	48.00	0	1,135	0.00%
2018/04/19	2	47.98	1	48.60	48.00	1	1,154	0.09%
2018/04/17	0	0.00	1	49.40	49.00	-1	1,143	-0.09%
2018/04/16	0	0.00	9	49.43	49.80	-9	1,149	-0.78%
2018/04/11	1	52.80	15	53.00	52.80	-14	1,216	-1.15%
2018/04/10	2	53.00	1	52.80	53.90	1	1,218	0.08%
2018/04/09	1	51.40	0	0.00	53.10	1	1,218	0.08%
2018/04/03	5	51.10	0	0.00	51.80	5	1,212	0.41%
2018/04/02	7.1	51.43	0	0.00	51.10	7.1	1,205	0.59%
2018/03/31	5	51.80	0	0.00	51.70	5	1,196	0.42%
2018/03/30	1	51.60	0	0.00	51.50	1	1,197	0.08%
2018/03/29	2	52.30	0	0.00	52.20	2	1,194	0.17%
2018/03/28	1	52.80	0	0.00	52.70	1	1,175	0.09%
2018/03/27	2	52.95	0	0.00	52.90	2	1,190	0.17%
2018/03/23	2	53.20	1	53.20	53.10	1	1,201	0.08%
2018/03/22	0	0.00	1	54.10	53.80	-1	1,205	-0.08%
2018/03/21	1	54.20	0	0.00	54.10	1	1,209	0.08%
2018/03/19	3	54.17	0	0.00	53.90	3	1,239	0.24%
2018/03/16	0	0.00	50	53.90	54.30	-50	1,238	-4.04%
2018/03/13	2.1	54.45	1	54.30	54.30	1.1	1,266	0.09%
2018/03/12	3	53.90	16	53.84	54.20	-13	1,283	-1.01%
2018/03/09	40	54.50	0	0.00	54.40	40	1,291	3.10%
2018/03/08	11	54.99	3	54.93	54.90	8	1,295	0.62%
2018/03/07	2	56.30	1	56.40	56.00	1	1,287	0.08%
2018/03/05	0	0.00	3	56.40	55.70	-3	1,330	-0.23%
2018/03/02	0	0.00	2	56.00	56.00	-2	1,401	-0.14%
2018/02/27	0	0.00	2	55.00	55.00	-2	1,389	-0.14%
2018/02/23	0	0.00	0.1	54.90	54.70	-0.1	1,395	0.00%
2018/02/22	1	54.00	0	0.00	54.10	1	1,398	0.07%
2018/02/21	0.1	54.70	0	0.00	54.30	0.1	1,400	0.01%
2018/02/08	1	53.30	0	0.00	53.50	1	1,474	0.07%
2018/02/07	2	52.40	1	52.00	52.30	1	1,472	0.07%
2018/02/06	3	52.17	2	52.90	51.20	1	1,475	0.07%
2018/02/05	0	0.00	6	53.70	53.80	-6	1,448	-0.41%
2018/01/30	3	54.20	0	0.00	54.20	3	1,483	0.20%
2018/01/25	1	54.80	0	0.00	54.40	1	1,574	0.06%
2018/01/24	1.1	54.82	0	0.00	55.00	1.1	1,581	0.07%
2018/01/23	1	54.80	2	54.60	54.80	-1	1,586	-0.06%
2018/01/19	1	54.20	0	0.00	54.40	1	1,590	0.06%
2018/01/18	1	54.40	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.60	0	0.00	54.50	1	1,629	0.06%
2018/01/16	1	55.00	4	54.90	55.20	-3	1,632	-0.18%
2018/01/15	5.2	55.14	0	0.00	55.10	5.2	1,631	0.32%
2018/01/12	1	56.20	0	0.00	56.10	1	1,624	0.06%
2018/01/11	5	55.76	0	0.00	55.70	5	1,652	0.30%
2018/01/10	7.1	55.20	1	55.80	55.30	6.1	1,668	0.37%
2018/01/09	2	54.75	1	55.20	55.40	1	1,668	0.06%
2018/01/08	3	57.63	0	0.00	56.80	3	1,724	0.17%
2018/01/05	1	58.60	0	0.00	58.10	1	1,721	0.06%
2018/01/04	0.1	57.80	0	0.00	57.80	0.1	1,714	0.01%