僑威 (3078)-富邦-台北券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
64.2
漲跌
▲0.5
漲幅
+0.78%
成交量
608張
產業
上櫃電子零組件類股
531人加入追蹤

立即追蹤
本地時間:14:30

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

僑威 (3078)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	1	64.40	0	0.00	64.20	1	700	0.14%
2024/12/02	6.1	63.94	0	0.00	63.70	6.1	701	0.87%
2024/11/29	1	63.50	6	64.68	65.00	-5	699	-0.71%
2024/11/28	7	62.37	0	0.00	62.70	7	697	1.00%
2024/11/27	14	64.04	0	0.00	63.40	14	710	1.97%
2024/11/26	3	65.37	6	65.18	64.20	-3	743	-0.40%
2024/11/25	2	63.45	50	63.93	64.10	-48	734	-6.54%
2024/11/22	51	63.50	11	63.27	63.70	40	736	5.43%
2024/11/21	3	60.77	0	0.00	60.90	3	694	0.43%
2024/11/20	2	61.60	11	61.62	60.70	-9	697	-1.29%
2024/11/19	1	60.40	1	60.20	60.30	0	694	0.00%
2024/11/15	0	0.00	2	59.90	59.80	-2	708	-0.28%
2024/11/14	0	60.00	3	59.90	59.70	-3	714	-0.42%
2024/11/13	10	60.00	12	60.28	60.10	-2	712	-0.28%
2024/11/12	0	0.00	7	59.90	59.90	-7	718	-0.97%
2024/11/11	10	60.01	30	59.57	59.70	-20	725	-2.76%
2024/11/08	6	61.45	5	61.94	61.40	1	711	0.14%
2024/11/07	0	0.00	1	62.20	62.50	-1	703	-0.14%
2024/11/05	5	61.10	5	61.00	61.00	0	688	0.00%
2024/11/04	5	62.00	0	0.00	61.50	5	712	0.70%
2024/11/01	2	61.05	1	61.50	62.00	1	744	0.14%
2024/10/30	1	62.00	1	61.90	61.70	0	767	0.00%
2024/10/29	7	62.14	1	62.00	62.00	6	781	0.77%
2024/10/28	1	62.90	1	63.10	63.10	0	783	0.00%
2024/10/25	1	63.51	1	63.50	63.50	0	795	0.00%
2024/10/24	1	63.70	13	63.76	63.80	-12	837	-1.43%
2024/10/23	2	64.85	0	0.00	64.60	2	855	0.23%
2024/10/22	2	64.70	2	64.90	64.80	0	871	0.00%
2024/10/21	2	64.05	2	64.05	64.10	0	898	0.00%
2024/10/18	2	63.30	10	63.65	63.10	-8	914	-0.87%
2024/10/17	0	0.00	1	64.30	64.00	-1	927	-0.11%
2024/10/16	3	63.67	0	0.00	63.70	3	931	0.32%
2024/10/15	1	64.20	3	64.77	63.90	-2	932	-0.21%
2024/10/14	1	63.00	1	63.10	63.50	0	931	0.00%
2024/10/11	3	64.00	21	63.79	63.50	-18	936	-1.92%
2024/10/09	1	65.60	0	0.00	66.00	1	948	0.11%
2024/10/08	8	66.36	0	0.00	66.40	8	976	0.82%
2024/10/07	5	66.84	1	66.90	67.00	4	987	0.40%
2024/10/04	1	65.80	0	0.00	65.80	1	989	0.10%
2024/10/01	0	0.00	11	66.42	66.40	-11	1,009	-1.09%
2024/09/30	0	66.90	0	0.00	66.40	0	1,014	0.00%
2024/09/27	1	67.10	0	0.00	67.30	1	1,024	0.10%
2024/09/26	0	67.40	11	67.37	67.20	-11	1,026	-1.07%
2024/09/25	10	66.80	2	67.45	67.40	8	1,024	0.78%
2024/09/24	1.1	66.73	1	67.50	66.60	0.1	1,022	0.00%
2024/09/23	4	66.70	31.4	67.19	67.60	-27.4	1,023	-2.68%
2024/09/20	0	0.00	5	65.60	65.40	-5	1,013	-0.49%
2024/09/19	0	0.00	3	65.27	65.50	-3	1,016	-0.30%
2024/09/18	1	64.50	1	65.50	64.00	0	1,022	0.00%
2024/09/13	5	64.00	7	64.40	64.40	-2	1,044	-0.19%
2024/09/12	1	63.40	0	0.00	63.60	1	1,054	0.09%
2024/09/11	0	0.00	12	62.39	62.80	-12	1,057	-1.13%
2024/09/10	17	64.56	10	63.00	62.80	7	1,074	0.65%
2024/09/09	4	64.00	1	64.70	64.50	3	1,079	0.28%
2024/09/06	2	64.15	1	64.00	64.80	1	1,093	0.09%
2024/09/05	3	65.67	4	65.30	63.90	-1	1,104	-0.09%
2024/09/04	101	65.65	10	65.15	65.10	91	1,127	8.07%	大買/
2024/09/03	1	67.30	2	67.50	67.10	-1	1,136	-0.09%
2024/09/02	41	67.20	0	0.00	67.80	41	1,138	3.60%
2024/08/30	3	68.07	3	68.33	67.90	0	1,129	0.00%
2024/08/29	95	65.88	1	66.40	66.50	94	1,116	8.42%
2024/08/28	94	71.11	68	71.00	71.00	26	1,102	2.36%
2024/08/27	4	71.88	0	0.00	71.80	4	1,060	0.38%
2024/08/26	1	71.90	2	72.10	71.90	-1	1,066	-0.09%
2024/08/23	0	0.00	1	70.70	71.50	-1	1,064	-0.09%
2024/08/22	2	71.25	0	0.00	71.10	2	1,069	0.19%
2024/08/21	0	0.00	2	71.30	71.10	-2	1,083	-0.18%
2024/08/20	2	70.93	0	0.00	70.70	2	1,075	0.19%
2024/08/19	0.5	70.50	0	0.00	70.50	0.5	1,076	0.05%
2024/08/16	1	69.50	3	69.53	69.60	-2	1,077	-0.19%
2024/08/15	2.3	68.45	2	68.70	68.70	0.3	1,074	0.03%
2024/08/14	11.1	68.33	16	68.40	68.40	-4.9	1,079	-0.46%
2024/08/13	9.1	66.64	6	67.03	67.40	3.1	1,073	0.29%
2024/08/12	0	65.30	8	65.46	65.50	-8	1,068	-0.75%
2024/08/09	1	64.80	1	66.00	64.70	0	1,072	0.00%
2024/08/08	1.2	64.50	1	64.20	64.30	0.2	1,075	0.02%
2024/08/07	1	65.30	5	64.00	65.30	-4	1,078	-0.37%
2024/08/06	20	61.90	10	60.05	62.00	10	1,077	0.93%
2024/08/05	14.9	63.26	5	63.08	62.10	9.9	1,063	0.93%
2024/08/02	7	69.64	2	69.55	68.80	5	1,048	0.48%
2024/08/01	0.1	68.10	8	68.55	69.20	-7.9	1,037	-0.76%
2024/07/31	6	66.50	0	0.00	66.20	6	1,032	0.58%
2024/07/30	1	65.00	2	65.65	66.80	-1	1,039	-0.10%
2024/07/29	12	65.68	1	64.50	64.30	11	1,045	1.05%
2024/07/26	4.1	67.36	1	67.50	67.60	3.1	1,011	0.30%
2024/07/23	2	68.31	2	68.55	68.40	0	1,007	0.00%
2024/07/22	7	68.67	24	68.55	68.50	-17	1,000	-1.70%
2024/07/19	16	71.81	3	71.57	71.20	13	982	1.32%
2024/07/18	3	73.30	2	72.90	73.00	1	977	0.10%
2024/07/17	1	73.80	3	73.83	73.70	-2	972	-0.21%
2024/07/16	10	73.80	3	73.77	73.70	7	1,003	0.70%
2024/07/15	0	0.00	2	73.80	73.80	-2	1,022	-0.20%
2024/07/12	12.8	73.70	5	74.10	73.90	7.8	1,033	0.75%
2024/07/11	4.2	73.79	1.1	74.09	73.70	3.2	1,031	0.31%
2024/07/10	8	74.64	0	0.00	74.40	8	1,032	0.78%
2024/07/09	5	75.98	2	76.00	75.90	3	1,014	0.30%
2024/07/08	16	76.93	10	76.80	77.40	6	1,017	0.59%
2024/07/05	5	77.18	1	77.10	77.30	4	1,026	0.39%
2024/07/04	1	76.50	0	0.00	76.60	1	1,043	0.10%
2024/07/03	0	0.00	3	76.50	76.60	-3	1,049	-0.29%
2024/07/02	0	0.00	2	76.10	75.70	-2	1,057	-0.19%
2024/06/28	1	75.60	2	75.50	75.30	-1	1,077	-0.09%
2024/06/27	2	75.55	0	0.00	75.50	2	1,079	0.19%
2024/06/26	8	76.30	12	76.31	76.00	-4	1,089	-0.37%
2024/06/25	3	75.47	1	75.90	76.20	2	1,096	0.18%
2024/06/24	2	76.80	0	0.00	76.10	2	1,101	0.18%
2024/06/21	4	76.10	2	76.40	76.40	2	1,122	0.18%
2024/06/20	1	75.80	27	76.04	76.20	-26	1,131	-2.30%
2024/06/19	4	74.88	1	74.90	74.90	3	1,146	0.26%
2024/06/18	4	75.20	3	75.10	75.30	1	1,161	0.09%
2024/06/17	5	74.50	0	0.00	75.30	5	1,222	0.41%
2024/06/14	3	74.50	3	74.50	74.50	0	1,222	0.00%
2024/06/13	0	0.00	2	74.50	74.50	-2	1,247	-0.16%
2024/06/12	8.1	75.17	4	76.00	74.90	4.1	1,260	0.33%
2024/06/11	30	75.78	5	75.10	75.50	25	1,313	1.90%
2024/06/07	4	77.30	11	77.22	77.40	-7	1,325	-0.53%
2024/06/06	22	76.34	11	76.04	76.40	11	1,330	0.83%
2024/06/05	6	76.30	2	76.75	76.50	4	1,390	0.29%
2024/06/04	1	77.10	0	0.00	76.70	1	1,484	0.07%
2024/06/03	1	76.10	0	0.00	76.50	1	1,586	0.06%
2024/05/31	4	76.05	11	76.19	75.90	-7	1,819	-0.38%
2024/05/30	11	76.69	22	76.00	76.00	-11	1,849	-0.59%
2024/05/29	1	77.50	0	0.00	77.80	1	1,872	0.05%
2024/05/28	0	0.00	11	77.40	77.70	-11	1,929	-0.57%
2024/05/27	2	76.90	5	77.10	77.40	-3	1,937	-0.15%
2024/05/24	0	0.00	3	75.90	75.90	-3	1,972	-0.15%
2024/05/23	3.1	76.00	20	76.65	75.90	-16.9	2,008	-0.84%
2024/05/22	4	76.80	0	0.00	76.60	4	2,047	0.20%
2024/05/21	5	76.50	6	76.40	76.50	-1	2,079	-0.05%
2024/05/20	0	0.00	3	76.50	76.50	-3	2,113	-0.14%
2024/05/16	12.1	75.47	12	75.92	75.30	0.1	2,188	0.00%
2024/05/15	0	0.00	1	76.30	75.20	-1	2,237	-0.04%
2024/05/14	2	75.40	0	0.00	75.60	2	2,306	0.09%
2024/05/13	6	76.02	6	75.83	75.40	0	2,325	0.00%
2024/05/10	9	75.86	5	75.90	76.10	4	2,340	0.17%
2024/05/09	8	76.78	1	76.70	76.40	7	2,341	0.30%
2024/05/08	1	77.60	2	77.20	77.50	-1	2,338	-0.04%
2024/05/07	2	75.65	1	75.00	76.40	1	2,331	0.04%
2024/05/06	8	76.29	0	0.00	76.10	8	2,334	0.34%
2024/05/03	2	77.10	1	77.90	76.90	1	2,345	0.04%
2024/05/02	3	76.93	0	0.00	77.10	3	2,346	0.13%
2024/04/29	1	74.60	5	75.36	75.40	-4	2,352	-0.17%
2024/04/26	13	73.57	22	73.78	73.70	-9	2,390	-0.38%
2024/04/25	4	73.43	1	73.40	73.40	3	2,392	0.13%
2024/04/24	1.6	74.29	1	74.40	74.30	0.6	2,393	0.03%
2024/04/23	4	73.60	1	73.80	73.50	3	2,411	0.12%
2024/04/22	2	75.35	0	0.00	73.50	2	2,419	0.08%
2024/04/19	5	76.26	3	77.00	76.10	2	2,405	0.08%
2024/04/18	3	77.20	2	77.45	78.20	1	2,407	0.04%
2024/04/17	5	77.52	0	0.00	77.40	5	2,422	0.21%
2024/04/16	8.1	77.45	8	77.59	77.10	0.1	2,461	0.00%
2024/04/12	0.1	78.50	1	78.40	78.80	-0.9	2,613	-0.03%
2024/04/11	6	77.77	4	77.90	77.80	2	2,626	0.08%
2024/04/10	4	78.18	33	78.28	78.10	-29	2,709	-1.07%
2024/04/09	0	79.80	0	0.00	78.90	0	2,704	0.00%
2024/04/08	4	78.53	5	78.90	78.70	-1	2,722	-0.04%
2024/04/03	3	79.10	0	0.00	79.10	3	2,800	0.11%
2024/04/02	4	79.65	3	79.73	79.60	1	2,920	0.03%
2024/04/01	1.2	79.53	1	79.40	79.50	0.2	2,941	0.01%
2024/03/29	3	79.07	1	79.10	79.20	2	2,968	0.07%
2024/03/28	3.1	79.64	2	79.70	79.50	1.1	2,986	0.04%
2024/03/27	6	79.10	4	79.10	79.70	2	3,001	0.07%
2024/03/26	2	79.70	0.1	79.30	79.10	1.9	3,020	0.06%
2024/03/25	4	80.75	4	80.75	80.50	0	3,034	0.00%
2024/03/22	3	80.77	75	81.08	81.00	-72	3,053	-2.36%
2024/03/21	6.1	81.87	4	82.13	81.60	2.1	3,060	0.07%
2024/03/20	79	81.61	12	81.79	82.00	67	3,106	2.16%
2024/03/19	3.1	80.61	32	80.64	80.70	-28.9	3,113	-0.93%
2024/03/18	22	80.85	8	80.48	80.50	14	3,196	0.44%
2024/03/15	11	79.89	24	79.90	80.00	-13	3,305	-0.39%
2024/03/14	6	79.88	12	79.78	79.30	-6	3,542	-0.17%
2024/03/13	5	77.72	18	77.55	77.80	-13	4,053	-0.32%
2024/03/12	6	78.48	3.1	78.40	78.40	2.9	4,126	0.07%
2024/03/11	13	77.37	4	77.23	77.90	9	4,156	0.22%
2024/03/08	26	79.81	9.1	80.80	79.30	16.9	4,164	0.41%
2024/03/07	29	82.46	10	82.22	81.60	19	4,190	0.45%
2024/03/06	36.5	85.34	41.5	85.34	84.00	-5	4,129	-0.12%
2024/03/05	5.5	83.04	10.2	83.35	83.60	-4.7	3,947	-0.12%
2024/03/04	3	83.50	17	83.63	83.00	-14	3,982	-0.35%
2024/03/01	3	83.53	19.3	83.28	82.70	-16.3	3,988	-0.41%
2024/02/29	4	82.38	4	82.28	82.00	0	4,057	0.00%
2024/02/27	0.2	82.05	1	83.20	81.80	-0.8	4,194	-0.02%
2024/02/26	8	82.23	1	83.00	83.10	7	5,009	0.14%
2024/02/23	2	82.60	1	83.20	81.90	1	5,308	0.02%
2024/02/22	1	82.20	5	83.00	82.70	-4	5,356	-0.07%
2024/02/21	0	0.00	9	82.87	82.40	-9	5,444	-0.17%
2024/02/20	1	83.20	6	82.75	82.70	-5	5,479	-0.09%
2024/02/19	0	0.00	10	83.09	83.20	-10	5,496	-0.18%
2024/02/16	8	82.45	33	82.87	83.10	-25	5,588	-0.45%
2024/02/15	2.1	81.60	10	81.23	82.20	-7.9	5,724	-0.14%
2024/02/05	2.1	80.20	14.1	80.35	79.80	-12	5,823	-0.21%
2024/02/02	2	79.90	9	79.73	79.60	-7	5,872	-0.12%
2024/02/01	1	79.30	32	79.36	79.00	-31	5,946	-0.52%
2024/01/31	4	79.03	2	79.70	78.80	2	6,057	0.03%
2024/01/30	12	79.81	15	79.83	79.80	-3	6,199	-0.05%
2024/01/29	1	79.20	9.3	79.62	79.70	-8.3	6,240	-0.13%
2024/01/26	0	0.00	1	78.20	78.10	-1	6,288	-0.02%
2024/01/25	11	80.10	10	79.60	79.10	1	6,364	0.02%
2024/01/23	0	0.00	2	80.20	80.20	-2	6,599	-0.03%
2024/01/22	12	79.28	19	80.35	80.70	-7	6,667	-0.11%
2024/01/19	2.1	78.57	1	79.00	78.70	1.1	6,846	0.02%
2024/01/18	1	77.00	3	77.87	78.00	-2	6,960	-0.03%
2024/01/17	8.3	78.32	8	78.44	77.80	0.3	7,288	0.00%
2024/01/16	4	79.42	2	79.20	79.60	2	7,481	0.03%
2024/01/15	1	78.61	2	78.95	79.10	-1	7,510	-0.01%
2024/01/12	14.1	78.21	3	79.10	78.00	11.1	7,564	0.15%
2024/01/11	1.2	78.50	19	78.21	79.00	-17.9	7,620	-0.23%
2024/01/10	4	77.53	1.2	77.90	77.40	2.8	7,775	0.04%
2024/01/09	49.3	79.32	14	78.67	78.30	35.3	8,039	0.44%
2024/01/08	15.1	81.88	2	82.30	81.30	13.1	8,046	0.16%
2024/01/05	1.7	81.87	10.5	81.58	81.80	-8.8	8,493	-0.10%
2024/01/04	46.4	82.04	8.5	82.26	81.60	37.9	8,691	0.44%
2024/01/03	9.1	83.06	1	83.20	83.00	8.1	8,692	0.09%
2024/01/02	11	83.89	2	83.80	83.90	9	8,732	0.10%
2023/12/29	10.2	84.40	26	84.03	84.20	-15.8	8,851	-0.18%
2023/12/28	29	84.52	10.3	84.32	84.80	18.7	8,890	0.21%
2023/12/27	4.2	82.68	2	82.85	82.60	2.2	8,907	0.02%
2023/12/26	9	82.64	2	82.60	82.70	7	8,961	0.08%
2023/12/25	2.1	82.86	1	82.90	82.70	1.1	9,008	0.01%
2023/12/22	0.1	83.00	5	83.16	83.00	-4.9	9,019	-0.05%
2023/12/21	2	83.20	0	0.00	82.90	2	9,045	0.02%
2023/12/20	4.6	83.84	4	83.45	83.20	0.6	9,062	0.01%
2023/12/19	8	82.84	6	82.72	82.90	2	9,089	0.02%
2023/12/18	8.1	83.10	3	83.20	83.30	5.1	9,166	0.06%
2023/12/15	13.1	83.55	2.1	83.78	83.20	11	9,244	0.12%
2023/12/14	8.1	84.22	7	83.96	83.80	1.1	9,271	0.01%
2023/12/13	18.1	83.96	13	83.69	83.80	5.1	9,276	0.05%
2023/12/12	26.1	84.37	10.1	84.31	84.00	16	9,315	0.17%
2023/12/11	30.3	85.46	21.8	85.77	85.30	8.6	9,265	0.09%
2023/12/08	70.3	87.16	81	87.58	87.70	-10.8	9,109	-0.12%
2023/12/07	18	84.43	18.1	84.02	83.60	-0.1	8,853	0.00%
2023/12/06	7.3	82.99	1	83.50	82.80	6.3	8,957	0.07%
2023/12/05	13.6	82.84	15.2	83.01	82.90	-1.6	8,994	-0.02%
2023/12/04	33	84.47	14	84.45	83.90	19	9,146	0.21%
2023/12/01	5.1	84.40	6	84.50	84.50	-0.9	9,155	-0.01%
2023/11/30	0	0.00	6	84.32	84.50	-6	9,201	-0.07%
2023/11/29	24	84.08	19	84.69	83.90	5	9,271	0.05%
2023/11/28	9	83.81	4	84.20	84.40	5	9,517	0.05%
2023/11/27	25.3	84.03	7	85.03	83.60	18.3	9,886	0.18%
2023/11/24	7.1	85.31	14.4	85.51	85.00	-7.4	9,861	-0.07%
2023/11/23	99.3	86.57	80.1	87.54	84.60	19.2	9,778	0.20%
2023/11/22	35	85.34	52	85.45	85.40	-17	9,040	-0.19%
2023/11/21	36	83.67	24	84.23	83.60	12	8,830	0.14%
2023/11/20	13.2	83.60	14.1	84.22	84.20	-0.9	8,932	-0.01%
2023/11/17	23	82.82	12.4	82.92	82.80	10.6	9,002	0.12%
2023/11/16	13	81.85	1	81.50	81.90	12	9,156	0.13%
2023/11/15	11	82.42	15	82.50	81.80	-4	9,259	-0.04%
2023/11/14	29	83.64	41.2	83.91	82.50	-12.2	9,568	-0.13%
2023/11/13	41.2	82.43	26	82.28	82.30	15.2	9,744	0.16%
2023/11/10	10	84.71	15	84.91	84.90	-5	9,948	-0.05%
2023/11/09	27	84.18	18	83.83	84.20	9	10,522	0.09%
2023/11/08	19.2	85.41	10	85.02	84.70	9.2	10,860	0.08%
2023/11/07	16	84.41	61.1	84.95	84.80	-45.1	11,106	-0.41%
2023/11/06	14	83.49	15	83.97	83.50	-1	11,270	-0.01%
2023/11/03	12.1	83.93	18	83.87	83.10	-5.9	11,597	-0.05%
2023/11/02	4	83.90	26	83.08	83.90	-22	11,808	-0.19%
2023/11/01	21.2	81.36	9	81.81	81.20	12.2	11,962	0.10%
2023/10/31	38.2	83.47	35	82.78	81.70	3.2	12,113	0.03%
2023/10/30	6	84.82	6.1	85.01	84.70	0	12,075	0.00%
2023/10/27	39.1	84.39	57.1	84.61	84.80	-18.1	12,072	-0.15%
2023/10/26	47.1	83.29	34	83.18	82.70	13.1	12,122	0.11%
2023/10/25	56.1	85.46	92	84.79	83.50	-35.9	12,295	-0.29%
2023/10/24	55	83.89	45.2	84.43	85.30	9.8	12,105	0.08%
2023/10/23	5.1	80.19	5	80.42	80.00	0.1	11,995	0.00%
2023/10/20	29.2	80.56	23	80.30	80.70	6.2	12,076	0.05%
2023/10/19	21.2	81.57	17	81.00	81.70	4.2	12,162	0.03%
2023/10/18	31.3	81.58	254	81.06	80.60	-222.7	12,231	-1.82%	大賣/鉅額交易
2023/10/17	70	84.88	44.1	84.54	83.80	25.9	12,246	0.21%
2023/10/16	17	83.75	9.4	84.06	84.40	7.6	12,366	0.06%
2023/10/13	87.6	84.57	158	84.89	84.00	-70.4	13,411	-0.53%	大賣/
2023/10/12	355	82.23	54	82.80	83.50	301	13,339	2.26%	大買/鉅額交易
2023/10/11	16.1	80.67	24	79.84	79.20	-7.9	13,437	-0.06%
2023/10/06	12.4	80.41	14	80.37	80.90	-1.6	13,554	-0.01%
2023/10/05	13	81.12	7	81.07	80.10	6	13,613	0.04%
2023/10/04	8	80.13	15	80.09	80.60	-7	13,649	-0.05%
2023/10/03	14	80.17	8	80.06	79.20	6	13,795	0.04%
2023/10/02	6	78.83	13	78.92	79.10	-7	13,861	-0.05%
2023/09/28	12	77.63	11	77.37	77.30	1	13,976	0.01%
2023/09/27	4	75.43	4	75.78	75.40	0	14,331	0.00%
2023/09/26	1	76.60	2	77.50	76.10	-1	14,535	-0.01%
2023/09/25	3	76.70	18	76.83	77.00	-15	14,871	-0.10%
2023/09/22	16	75.53	35	75.45	75.90	-19	15,074	-0.13%
2023/09/21	12.1	74.99	50	75.41	74.40	-37.9	15,147	-0.25%
2023/09/20	5	77.40	2	76.80	76.40	3	15,341	0.02%
2023/09/19	13	77.64	11	78.69	77.20	2	15,572	0.01%
2023/09/18	7	77.77	2.1	77.81	77.50	4.9	15,756	0.03%
2023/09/15	11	79.84	18	79.21	78.90	-7	16,147	-0.04%
2023/09/14	3	79.20	6	79.77	79.80	-3	16,256	-0.02%
2023/09/13	13	77.36	9.1	77.83	78.20	3.9	16,373	0.02%
2023/09/12	93	78.78	35	78.63	78.00	58	16,841	0.34%
2023/09/11	46	83.19	12	84.04	81.60	34	16,789	0.20%
2023/09/08	13	82.70	21	82.59	82.50	-8	17,020	-0.05%
2023/09/07	49	84.08	23	83.83	83.60	26	17,950	0.15%
2023/09/06	12	83.12	11	83.28	82.80	1	18,724	0.01%
2023/09/05	5.2	81.95	5.1	81.73	82.20	0.1	18,786	0.00%
2023/09/04	6	80.70	3.1	80.72	80.80	2.9	19,062	0.02%
2023/09/01	32.1	83.95	19	83.88	82.00	13.1	19,547	0.07%
2023/08/31	29.3	83.84	95	83.00	85.50	-65.7	19,692	-0.33%
2023/08/30	1	81.10	48	81.08	81.70	-47	19,704	-0.24%
2023/08/29	8	79.65	19.1	79.86	79.80	-11.1	19,820	-0.06%
2023/08/28	15	80.25	66	80.57	78.90	-51	19,960	-0.26%
2023/08/25	8	81.49	11	81.12	81.70	-3	19,972	-0.02%
2023/08/24	13	81.54	31	81.28	80.40	-18	20,139	-0.09%
2023/08/23	9	82.67	1	81.85	81.80	8	20,314	0.04%
2023/08/22	88	85.66	36.5	84.91	84.20	51.5	20,351	0.25%
2023/08/21	11	85.00	13	85.50	85.30	-2	20,290	-0.01%
2023/08/18	52.1	86.35	35.1	85.65	84.40	17	20,559	0.08%
2023/08/17	33.1	87.06	41.7	88.03	89.00	-8.5	20,628	-0.04%
2023/08/16	32	84.07	34.2	85.63	86.90	-2.2	20,446	-0.01%
2023/08/15	40.1	86.23	38	86.07	84.80	2.1	20,560	0.01%
2023/08/14	30	83.28	53	83.50	82.40	-23	20,218	-0.11%
2023/08/11	46.1	82.98	56	83.05	82.20	-9.9	20,029	-0.05%
2023/08/10	22.1	80.88	14.1	81.04	79.70	8	19,884	0.04%
2023/08/09	24.1	84.50	22	84.99	85.40	2.1	19,734	0.01%
2023/08/08	30	83.73	62	83.89	84.10	-32	19,603	-0.16%
2023/08/07	16	81.67	21.7	82.78	83.30	-5.6	19,492	-0.03%
2023/08/04	29	80.59	35.6	80.27	81.00	-6.6	19,346	-0.03%
2023/08/02	33.7	76.87	9	76.12	75.70	24.7	19,237	0.13%
2023/08/01	5	78.98	4	78.33	78.60	1	19,252	0.01%
2023/07/31	14.3	81.25	15.1	81.07	78.70	-0.8	19,297	0.00%
2023/07/28	47.1	80.02	40.2	80.56	81.40	6.9	19,197	0.04%
2023/07/27	19.2	78.64	4.3	79.11	78.10	14.9	19,159	0.08%
2023/07/26	27.2	77.74	10	78.44	76.70	17.2	19,339	0.09%
2023/07/25	4	78.53	28	78.37	77.80	-24	19,469	-0.12%
2023/07/24	7.2	78.91	7	78.76	77.70	0.2	19,539	0.00%
2023/07/21	16	78.85	19.2	79.47	79.90	-3.2	19,525	-0.02%
2023/07/20	51	78.13	12.1	78.43	78.90	38.9	19,553	0.20%
2023/07/19	41.2	76.53	34	76.39	76.90	7.2	19,616	0.04%
2023/07/18	150.6	87.39	108.1	84.86	78.90	42.5	19,512	0.22%	大買/大賣/
2023/07/17	18.9	83.84	32	86.56	87.60	-13.1	18,885	-0.07%
2023/07/14	36.4	79.05	24	79.20	79.70	12.4	18,851	0.07%
2023/07/13	29.3	77.15	21.2	77.11	76.30	8.1	18,776	0.04%
2023/07/12	9	75.38	26	75.68	75.70	-17	18,909	-0.09%
2023/07/11	10.1	75.82	24	75.23	74.90	-13.9	19,029	-0.07%
2023/07/10	19.1	76.14	50	75.41	74.90	-30.9	18,978	-0.16%
2023/07/07	12.1	78.42	43	78.30	78.60	-30.9	18,863	-0.16%
2023/07/06	13	80.85	15	80.47	80.00	-2	18,926	-0.01%
2023/07/05	90	82.61	65	81.89	81.70	25	18,912	0.13%
2023/07/04	13	80.50	66	80.55	79.90	-53	18,534	-0.29%
2023/07/03	127	80.37	35	80.35	81.20	92	18,386	0.50%	大買/
2023/06/30	21.7	76.26	18	75.64	76.80	3.7	18,127	0.02%
2023/06/29	6.2	75.38	1.2	75.35	74.80	4.9	17,944	0.03%
2023/06/28	36.1	75.91	208.6	77.43	75.00	-172.5	17,843	-0.97%	大賣/鉅額交易
2023/06/27	34.1	75.80	622.1	75.71	75.00	-588	17,579	-3.34%	大賣/鉅額交易
2023/06/26	163	79.81	53	79.32	79.60	110	17,295	0.64%	大買/鉅額交易
2023/06/21	466	84.50	131.1	85.19	82.20	334.9	17,029	1.97%	大買/大賣/鉅額交易
2023/06/20	16.4	82.76	35	83.11	81.80	-18.6	16,577	-0.11%
2023/06/19	37.5	82.38	10.1	82.45	82.00	27.4	16,350	0.17%
2023/06/16	413	83.18	61	82.95	83.60	352	16,178	2.18%	大買/鉅額交易
2023/06/15	15.1	78.09	30	78.51	79.40	-14.9	15,636	-0.10%
2023/06/14	46.1	78.64	47	78.84	79.00	-0.9	15,448	-0.01%
2023/06/13	113.2	77.90	85	77.58	78.20	28.2	15,043	0.19%	大買/
2023/06/12	93.1	74.25	180.1	73.85	74.20	-87	14,123	-0.62%	大賣/
2023/06/09	1	69.80	22	71.62	72.00	-21	13,152	-0.16%
2023/06/08	47.2	65.89	58	65.91	65.50	-10.8	13,004	-0.08%
2023/06/07	158	66.79	127	66.79	68.20	31	12,639	0.25%	大買/大賣/
2023/06/06	117.1	63.80	88.2	63.91	64.00	28.9	12,037	0.24%	大買/
2023/06/05	124	62.31	108	62.69	62.60	16	11,588	0.14%	大買/大賣/
2023/06/02	41	60.08	24	59.86	59.90	17	11,161	0.15%
2023/06/01	7	59.57	21	59.06	59.90	-14	10,951	-0.13%
2023/05/31	24	58.37	2.2	59.05	58.00	21.8	10,743	0.20%
2023/05/30	123	58.71	32	58.69	58.50	91	10,599	0.86%	大買/
2023/05/29	48	59.77	53	60.24	61.00	-5	10,304	-0.05%
2023/05/26	65	57.63	35.6	57.28	56.80	29.4	9,945	0.30%
2023/05/25	7	59.33	36	59.10	58.90	-29	9,715	-0.30%
2023/05/24	102	60.66	114	60.07	59.70	-12	9,565	-0.13%	大買/大賣/
2023/05/23	111.8	59.07	70.9	59.65	59.70	40.9	9,189	0.44%	大買/
2023/05/22	2	56.70	41.1	57.00	57.60	-39.1	8,693	-0.45%
2023/05/19	130.3	58.15	170	57.01	55.90	-39.8	8,549	-0.46%	大買/大賣/
2023/05/18	23.1	56.20	65	56.75	57.00	-41.9	8,065	-0.52%
2023/05/17	51	55.78	35	55.65	56.00	16	7,791	0.21%
2023/05/16	30	54.46	10	54.88	54.30	20	7,546	0.27%
2023/05/15	5	54.00	10	53.70	52.70	-5	7,323	-0.07%
2023/05/12	45	54.80	21	55.10	55.00	24	7,155	0.34%
2023/05/11	14	53.09	10	52.53	52.00	4	6,911	0.06%
2023/05/10	1	53.80	16	53.94	53.70	-15	6,742	-0.22%
2023/05/09	7	54.53	8	55.25	53.80	-1	6,631	-0.02%
2023/05/08	22.1	55.36	4	55.68	55.50	18.1	6,492	0.28%
2023/05/05	14	54.39	4	54.23	54.30	10	6,343	0.16%
2023/05/04	24	55.60	9.2	55.91	55.60	14.9	6,216	0.24%
2023/05/03	33	56.99	45	56.37	56.60	-12	6,033	-0.20%
2023/05/02	53	56.40	98.1	56.97	56.90	-45.1	5,775	-0.78%
2023/04/28	51	54.30	13.1	54.12	54.40	37.9	5,440	0.70%
2023/04/27	4	52.50	6	52.33	52.30	-2	5,192	-0.04%
2023/04/26	20	51.57	53	51.12	50.90	-33	4,991	-0.66%
2023/04/25	33	52.50	28	52.31	52.00	5	4,840	0.10%
2023/04/24	16.2	53.35	39	54.04	53.10	-22.8	4,661	-0.49%
2023/04/21	58.5	53.58	48.6	53.15	51.50	9.9	4,400	0.23%
2023/04/20	47.2	56.96	49	56.48	54.70	-1.8	4,074	-0.04%
2023/04/19	74	55.39	41	56.33	56.70	33	3,489	0.95%
2023/04/18	46.1	52.47	24	52.71	51.60	22.1	3,111	0.71%
2023/04/17	18	53.36	42	52.57	53.40	-24	2,863	-0.84%
2023/04/14	24.2	49.87	78.1	50.20	49.35	-53.9	2,510	-2.15%
2023/04/13	7.2	48.84	62	48.32	48.00	-54.8	2,258	-2.43%
2023/04/12	21.3	49.66	21.1	49.45	49.55	0.2	2,122	0.01%
2023/04/11	27	47.40	21.5	47.71	48.45	5.5	1,952	0.28%
2023/04/10	58.1	46.83	17	46.31	45.60	41.1	1,676	2.45%
2023/04/07	57	43.10	5	42.82	42.85	52	1,484	3.50%
2023/04/06	0	42.70	6.1	43.44	43.60	-6.1	1,425	-0.43%
2023/03/31	7	44.03	14.5	43.20	44.30	-7.5	1,330	-0.56%
2023/03/30	1.1	41.95	9	41.41	41.95	-7.9	1,203	-0.66%
2023/03/29	2	40.80	5	40.60	40.65	-3	1,133	-0.26%
2023/03/28	4	40.18	17	40.23	40.20	-13	1,092	-1.19%
2023/03/27	5	39.99	11	40.12	39.80	-6	1,048	-0.57%
2023/03/24	0	0.00	2.3	39.13	38.90	-2.3	990	-0.23%
2023/03/23	2	39.05	1.2	38.98	38.80	0.8	991	0.08%
2023/03/22	3	39.10	11	38.85	38.80	-8	969	-0.83%
2023/03/21	1	38.55	2	38.85	39.10	-1	942	-0.11%
2023/03/20	10	38.30	2	38.28	38.10	8	901	0.89%
2023/03/17	5	37.66	8.2	38.07	37.70	-3.2	864	-0.37%
2023/03/16	0	0.00	9	35.49	36.50	-9	780	-1.15%
2023/03/15	3.1	38.01	6	36.98	36.10	-2.9	741	-0.39%
2023/03/14	10	36.10	13	36.17	36.45	-3	637	-0.47%
2023/03/13	3.4	35.95	5	35.71	35.55	-1.6	613	-0.27%
2023/03/10	0.1	34.10	0	0.00	34.10	0.1	568	0.01%
2023/03/09	0.1	34.75	0	0.00	34.60	0.1	568	0.02%
2023/03/08	1	33.85	1	35.00	34.90	0	565	0.00%
2023/03/07	1.1	33.91	0	0.00	33.95	1.1	548	0.19%
2023/03/03	1.1	32.74	0	0.00	33.10	1.1	518	0.21%
2023/03/02	0.1	32.70	0	0.00	32.75	0.1	512	0.01%
2023/03/01	0	0.00	4	32.50	32.90	-4	509	-0.79%
2023/02/24	5.1	32.33	2	32.50	32.45	3.1	504	0.61%
2023/02/23	1.1	33.40	0	0.00	33.30	1.1	491	0.22%
2023/02/22	0.1	33.25	3	33.15	33.40	-2.9	486	-0.60%
2023/02/21	1.2	33.89	2	33.80	33.85	-0.8	474	-0.17%
2023/02/20	5.1	32.05	2	32.13	32.50	3.1	418	0.74%
2023/02/17	3	32.18	0	0.00	32.20	3	405	0.74%
2023/02/16	1	31.60	0	0.00	31.60	1	362	0.28%
2023/02/15	5	31.31	0	0.00	31.25	5	355	1.41%
2023/02/13	0.1	29.55	0	0.00	29.35	0.1	328	0.03%
2023/02/10	0	29.85	0	0.00	29.65	0	329	0.01%
2023/02/03	1	29.35	51	29.35	29.40	-50	332	-15.02%
2023/02/01	0	29.40	0	0.00	29.30	0	327	0.01%
2023/01/31	0	0.00	6	29.20	29.50	-6	326	-1.84%
2023/01/13	0.1	28.85	1	28.55	28.55	-0.9	327	-0.27%
2023/01/12	1.1	28.86	0	0.00	28.85	1.1	328	0.33%
2023/01/11	0	0.00	1	29.00	28.95	-1	328	-0.30%
2023/01/10	0	0.00	7	28.85	28.90	-7	327	-2.13%
2022/12/28	1	28.00	0	0.00	27.90	1	337	0.30%
2022/12/26	1	28.40	0	0.00	28.40	1	333	0.30%
2022/12/22	3	27.62	0	0.00	27.60	3	325	0.92%
2022/12/21	0	28.50	0	0.00	27.35	0	323	0.00%
2022/12/20	0	27.73	0	0.00	27.15	0	324	0.01%
2022/12/19	3	28.05	0	0.00	28.05	3	324	0.93%
2022/12/15	0	0.00	2	28.83	29.15	-2	308	-0.65%
2022/12/14	1	27.30	0	0.00	27.50	1	287	0.35%
2022/12/12	1	27.00	0	0.00	27.50	1	283	0.35%
2022/12/09	0	28.00	0	0.00	27.80	0	281	0.00%
2022/12/06	0	28.60	0	0.00	27.80	0	279	0.00%
2022/12/05	4	28.26	3	28.32	28.45	1	273	0.37%
2022/12/02	3	27.60	0	0.00	27.85	3	264	1.13%
2022/12/01	2	27.85	0	0.00	27.75	2	260	0.77%
2022/11/30	10	26.85	0	0.00	27.50	10	254	3.93%
2022/11/25	0	0.00	3	26.70	26.65	-3	245	-1.22%
2022/11/23	0	0.00	3	26.35	26.35	-3	244	-1.23%
2022/11/18	0.1	26.65	0	0.00	26.90	0.1	263	0.02%
2022/11/14	0	26.00	0	0.00	26.00	0	274	0.01%
2022/11/10	0.1	25.55	0	0.00	25.50	0.1	278	0.04%
2022/11/08	1	25.20	4.3	25.24	25.25	-3.3	275	-1.18%
2022/11/07	3	24.93	0	0.00	24.95	3	273	1.10%
2022/10/26	0	0.00	5	23.85	23.90	-5	258	-1.93%
2022/10/25	0	0.00	5	23.85	23.90	-5	257	-1.94%
2022/10/24	2.1	24.56	0	0.00	24.50	2.1	253	0.81%
2022/10/21	1	25.40	0	0.00	24.80	1	249	0.40%
2022/10/17	3	24.60	0	0.00	25.15	3	242	1.24%
2022/10/13	2	25.50	1	26.30	24.85	1	243	0.41%
2022/10/12	4	26.55	0	0.00	26.70	4	236	1.69%
2022/10/11	5	27.15	0	0.00	26.85	5	236	2.12%
2022/10/06	1	27.90	2	27.90	27.95	-1	236	-0.42%
2022/09/30	0	0.00	0.5	27.60	27.75	-0.5	237	-0.21%
2022/09/28	0.1	27.60	0	0.00	27.55	0.1	243	0.02%
2022/09/27	0	0.00	2	29.00	29.00	-2	242	-0.82%
2022/09/26	5	29.05	3	28.98	28.80	2	248	0.80%
2022/09/23	1	30.00	0	0.00	29.90	1	262	0.38%
2022/09/19	0.1	30.40	0	0.00	30.35	0.1	267	0.04%
2022/09/15	1	31.60	0	0.00	31.10	1	272	0.37%
2022/09/13	0	0.00	1	30.25	30.20	-1	272	-0.37%
2022/09/08	0	0.00	1	29.95	29.95	-1	283	-0.35%
2022/08/26	0	0.00	2	32.00	31.90	-2	284	-0.70%
2022/08/25	24	32.00	0	0.00	31.90	24	284	8.44%
2022/08/24	5	35.41	22	35.50	35.20	-17	278	-6.10%
2022/08/23	1	35.45	0	0.00	35.50	1	262	0.38%
2022/08/18	1	35.60	0	0.00	35.60	1	248	0.40%
2022/08/17	0	0.00	6	35.12	35.20	-6	240	-2.50%
2022/08/16	1	34.50	0	0.00	34.55	1	232	0.43%
2022/08/15	1	34.45	0	0.00	34.35	1	230	0.43%
2022/08/12	0	0.00	1	34.20	34.10	-1	229	-0.44%
2022/08/11	2	33.95	0	0.00	34.00	2	228	0.88%
2022/08/08	0	0.00	1	33.05	32.85	-1	224	-0.45%
2022/08/05	0	0.00	0.1	33.00	33.00	-0.1	226	-0.02%
2022/08/04	0	0.00	0.1	33.50	32.50	-0.1	230	-0.02%
2022/08/01	0	0.00	0.1	33.50	33.10	-0.1	238	-0.04%
2022/07/26	0	0.00	2	32.90	32.80	-2	238	-0.84%
2022/07/21	0	0.00	1	32.65	32.95	-1	248	-0.40%
2022/07/15	1	30.50	0	0.00	30.80	1	256	0.39%
2022/07/06	1	29.00	0	0.00	29.00	1	264	0.38%
2022/07/04	2	29.70	0	0.00	29.70	2	270	0.74%
2022/07/01	3	30.80	5	31.85	30.00	-2	268	-0.74%
2022/06/30	2	33.00	0	0.00	32.70	2	257	0.78%
2022/06/27	0.2	34.00	0	0.00	33.90	0.2	262	0.07%
2022/06/23	2	33.00	0	0.00	33.05	2	292	0.68%
2022/06/20	4	33.85	0	0.00	33.75	4	289	1.38%
2022/06/16	0	36.80	0	0.00	35.70	0	289	0.00%
2022/06/09	2	37.65	0	0.00	37.65	2	319	0.63%
2022/06/08	0	0.00	5	37.50	37.50	-5	322	-1.55%
2022/05/31	0	0.00	1	35.50	35.90	-1	383	-0.26%
2022/05/19	3	34.42	1	34.25	34.65	2	425	0.47%
2022/05/17	2	34.35	0	0.00	34.55	2	439	0.46%
2022/05/16	1	33.90	0	0.00	33.90	1	441	0.23%
2022/05/12	2	34.00	0	0.00	33.75	2	446	0.45%
2022/05/11	1	34.50	0	0.00	34.50	1	443	0.23%
2022/05/10	1	34.95	1	34.90	34.95	0	443	0.00%
2022/04/21	1	37.95	0	0.00	37.90	1	471	0.21%
2022/04/20	0	0.00	1	37.80	37.95	-1	468	-0.21%
2022/04/19	0	0.00	2	36.60	36.70	-2	462	-0.43%
2022/04/18	1	35.95	1	36.00	35.95	0	464	0.00%
2022/04/14	1	36.15	2	36.20	36.15	-1	473	-0.21%
2022/04/13	0	0.00	2	36.35	36.15	-2	478	-0.42%
2022/04/12	0	36.95	2	36.10	35.95	-2	482	-0.41%
2022/04/11	3	36.50	2	37.20	36.40	1	485	0.21%
2022/04/07	2	37.93	0	0.00	37.45	2	485	0.41%
2022/04/06	4	38.30	0	0.00	38.00	4	492	0.81%
2022/04/01	0	38.30	0	0.00	37.80	0	492	0.00%
2022/03/28	1	37.55	5	37.51	38.15	-4	506	-0.79%
2022/03/25	2	36.80	0	0.00	37.05	2	490	0.41%
2022/03/24	2	36.85	0	0.00	36.80	2	491	0.41%
2022/03/22	4	37.23	0	0.00	37.20	4	509	0.79%
2022/03/16	1	34.50	0	0.00	34.75	1	539	0.19%
2022/03/15	6	35.63	0	0.00	35.55	6	544	1.10%
2022/03/14	0	0.00	4	36.23	36.35	-4	563	-0.71%
2022/03/10	2	36.63	20	36.55	36.60	-18	570	-3.16%
2022/03/09	5.1	36.53	0	0.00	36.40	5.1	568	0.90%
2022/03/08	1.1	38.31	3	37.93	37.60	-2	554	-0.35%
2022/03/07	1	38.55	0	0.00	38.50	1	552	0.18%
2022/03/01	2	39.25	0	0.00	39.20	2	662	0.30%
2022/02/24	3	39.37	1	39.45	38.70	2	954	0.21%
2022/02/23	0	0.00	2	39.15	39.45	-2	947	-0.21%
2022/02/22	0	0.00	2	39.00	38.90	-2	948	-0.21%
2022/02/17	0	0.00	1	39.40	39.40	-1	953	-0.10%
2022/02/14	1	38.35	0	0.00	38.35	1	965	0.10%
2022/02/11	1	39.15	0.1	39.10	39.10	0.9	975	0.09%
2022/02/10	0	39.18	2	39.00	39.20	-2	981	-0.20%
2022/02/09	0	0.00	1	39.25	39.25	-1	983	-0.10%
2022/01/26	1	37.61	0	0.00	37.60	1	995	0.10%
2022/01/24	2	38.00	0	0.00	38.10	2	1,023	0.20%
2022/01/21	3	38.47	0	0.00	38.35	3	1,025	0.29%
2022/01/19	0	0.00	0.3	39.10	39.15	-0.3	1,037	-0.02%
2022/01/18	1	39.15	0	0.00	39.05	1	1,044	0.10%
2022/01/14	2	38.83	7	38.87	39.15	-5	1,052	-0.48%
2022/01/13	1	38.70	0	0.00	38.65	1	1,055	0.09%
2022/01/11	0	0.00	4	38.80	38.55	-4	1,082	-0.37%
2022/01/10	5	38.66	0	0.00	38.55	5	1,081	0.46%
2022/01/07	3	38.67	0	0.00	38.65	3	1,082	0.28%
2022/01/06	1	39.00	0	0.00	39.00	1	1,080	0.09%
2022/01/05	0	0.00	0	39.55	39.30	0	1,086	0.00%
2022/01/04	3	39.43	2	39.45	39.60	1	1,085	0.09%
2022/01/03	0	0.00	1	39.75	39.50	-1	1,089	-0.09%
2021/12/30	0.1	39.80	2	39.85	39.70	-1.9	1,109	-0.17%
2021/12/29	0	0.00	2	39.85	39.80	-2	1,110	-0.18%
2021/12/28	0	39.60	0	0.00	39.35	0	1,112	0.00%
2021/12/27	3	39.35	1	39.40	39.45	2	1,122	0.18%
2021/12/24	2	39.10	2	39.15	38.90	0	1,129	0.00%
2021/12/22	0	39.05	0	0.00	39.00	0	1,130	0.00%
2021/12/21	1	38.40	0	0.00	38.75	1	1,134	0.09%
2021/12/20	4	38.20	0	0.00	38.35	4	1,137	0.35%
2021/12/17	0	0.00	9	37.90	38.00	-9	1,144	-0.79%
2021/12/15	2	38.00	0	0.00	38.05	2	1,137	0.18%
2021/12/14	3	37.97	0	0.00	37.90	3	1,134	0.26%
2021/12/10	2	38.80	11	38.69	38.80	-9	1,120	-0.80%
2021/12/09	2	39.20	0	0.00	39.00	2	1,113	0.18%
2021/12/08	1	39.95	0	0.00	39.60	1	1,100	0.09%
2021/12/07	0	0.00	2	40.35	40.30	-2	1,083	-0.18%
2021/12/03	0	0.00	1	40.30	40.00	-1	1,108	-0.09%
2021/12/02	0	0.00	3	39.58	39.50	-3	1,128	-0.27%
2021/12/01	1	39.40	3	39.32	39.55	-2	1,157	-0.17%
2021/11/30	5	39.69	3	39.67	39.55	2	1,158	0.17%
2021/11/29	3	39.25	10.1	39.04	39.25	-7.1	1,164	-0.61%
2021/11/26	5.1	40.69	8	41.50	40.10	-2.9	1,148	-0.25%
2021/11/25	2	42.40	14	42.51	42.30	-12	1,114	-1.08%
2021/11/24	30.1	43.33	15	43.69	43.50	15.1	1,081	1.40%
2021/11/19	5	39.95	0	0.00	39.90	5	874	0.57%
2021/11/18	1	39.90	0	0.00	39.90	1	883	0.11%
2021/11/16	0.2	40.75	0	0.00	40.55	0.2	894	0.02%
2021/11/15	10	40.45	0	0.00	40.70	10	908	1.10%
2021/11/12	0.1	40.00	0	0.00	40.10	0.1	928	0.01%
2021/11/08	0	40.75	2	40.63	40.75	-2	985	-0.20%
2021/11/03	0.1	40.80	0	0.00	40.90	0.1	1,164	0.01%
2021/11/02	1.1	42.04	1	40.80	40.90	0.1	1,171	0.01%
2021/11/01	0	0.00	6	41.54	41.70	-6	1,177	-0.51%
2021/10/28	0	0.00	1	40.40	40.30	-1	1,345	-0.07%
2021/10/27	0.1	39.60	0	0.00	40.15	0.1	1,359	0.01%
2021/10/26	2	39.90	0	0.00	39.65	2	1,378	0.15%
2021/10/25	1	39.50	0	0.00	40.00	1	1,383	0.07%
2021/10/22	0	0.00	4	39.13	39.30	-4	1,431	-0.28%
2021/10/21	0	0.00	0	39.70	39.20	0	1,460	0.00%
2021/10/20	2	39.00	0	0.00	38.80	2	1,492	0.13%
2021/10/19	3	38.88	10	39.34	39.35	-7	1,540	-0.45%
2021/10/14	0	0.00	1	37.30	37.15	-1	1,615	-0.06%
2021/10/13	0	0.00	1	37.65	37.30	-1	1,647	-0.06%
2021/10/12	0	0.00	2	38.35	38.25	-2	1,730	-0.12%
2021/10/08	3	39.00	0	0.00	38.95	3	1,767	0.17%
2021/10/07	6	39.22	3	38.33	39.00	3	1,824	0.16%
2021/10/06	1.1	36.96	1	37.35	36.60	0.1	1,928	0.00%
2021/10/05	0	0.00	1	35.95	37.20	-1	1,978	-0.05%
2021/10/04	9	37.97	1	37.85	36.50	8	1,994	0.40%
2021/10/01	6.1	37.78	1	38.60	37.50	5.1	2,006	0.25%
2021/09/29	4.1	38.60	6	38.30	38.30	-2	2,079	-0.09%
2021/09/27	1	40.00	0	0.00	39.80	1	2,153	0.05%
2021/09/24	1	40.25	7	40.20	40.30	-6	2,281	-0.26%
2021/09/23	0	0.00	1	39.20	39.40	-1	2,430	-0.04%
2021/09/22	2	38.30	1	38.50	38.45	1	2,457	0.04%
2021/09/16	3	39.40	0	0.00	39.35	3	2,503	0.12%
2021/09/15	1.1	39.51	0	0.00	39.50	1.1	2,542	0.04%
2021/09/14	1	40.00	0	0.00	39.95	1	2,557	0.04%
2021/09/10	0	0.00	5	40.10	40.45	-5	2,613	-0.19%
2021/09/08	1.1	39.42	3	40.10	39.60	-1.9	2,657	-0.07%
2021/09/07	0	0.00	5	40.90	39.60	-5	2,661	-0.19%
2021/09/06	8	41.44	7	41.21	40.70	1	2,655	0.04%
2021/09/02	0	0.00	1	43.65	43.30	-1	2,648	-0.04%
2021/09/01	3	43.47	0	0.00	43.30	3	2,665	0.11%
2021/08/31	15	43.75	10	43.65	43.65	5	2,676	0.19%
2021/08/30	2	44.00	2	44.10	43.90	0	2,701	0.00%
2021/08/27	12.2	46.95	18	47.09	46.90	-5.8	2,712	-0.21%
2021/08/26	1.1	47.00	0	0.00	47.10	1.1	2,701	0.04%
2021/08/25	3	46.50	3	46.70	46.85	0	2,722	0.00%
2021/08/24	4	46.16	0	0.00	45.90	4	2,720	0.15%
2021/08/23	10	45.78	3	46.00	45.90	7	2,759	0.25%
2021/08/20	2	45.00	41	44.93	44.85	-39	2,792	-1.40%
2021/08/19	5	45.19	0	0.00	44.80	5	2,812	0.18%
2021/08/18	5	45.30	1	46.30	46.40	4	2,831	0.14%
2021/08/17	15	45.93	7	45.98	45.50	8	2,865	0.28%
2021/08/16	1	45.90	0	0.00	46.30	1	2,880	0.03%
2021/08/13	0.1	47.70	11	47.95	47.70	-10.9	2,891	-0.38%
2021/08/12	2.2	48.71	7	48.48	48.60	-4.8	2,919	-0.16%
2021/08/11	7	48.67	5	48.55	48.50	2	2,980	0.07%
2021/08/10	6	49.65	7	49.74	49.30	-1	3,024	-0.03%
2021/08/09	21.1	51.06	15	50.59	50.60	6.1	3,072	0.20%
2021/08/06	4	53.83	0	0.00	53.80	4	3,047	0.13%
2021/08/05	10	54.38	4	54.25	54.10	6	3,152	0.19%
2021/08/04	3.1	54.47	4	54.60	54.40	-0.9	3,330	-0.03%
2021/08/03	11	55.14	11	55.65	54.60	0	3,463	0.00%
2021/08/02	0	0.00	0.2	53.20	53.90	-0.2	3,378	-0.01%
2021/07/30	0	0.00	20	53.59	53.20	-20	3,434	-0.58%
2021/07/29	3.1	53.34	2.1	53.39	53.40	1	3,479	0.03%
2021/07/28	1.1	53.11	9	53.09	53.00	-7.9	3,551	-0.22%
2021/07/27	21	53.81	0	0.00	53.00	21	3,698	0.57%
2021/07/26	4	54.40	0	0.00	54.00	4	3,896	0.10%
2021/07/23	5	53.70	50	53.52	53.80	-45	4,227	-1.06%
2021/07/22	0.1	52.80	3	53.23	52.80	-2.9	4,906	-0.06%
2021/07/21	6	52.75	3	52.30	52.50	3	5,796	0.05%
2021/07/20	1.1	53.14	23	53.18	53.10	-21.9	5,919	-0.37%
2021/07/19	0.1	54.30	10	53.99	54.10	-9.9	5,980	-0.17%
2021/07/16	1	54.80	16	55.04	54.90	-15	6,173	-0.24%
2021/07/15	6	53.85	1	54.00	54.40	5	6,318	0.08%
2021/07/14	4	53.58	0	0.00	53.60	4	6,385	0.06%
2021/07/13	11	54.74	2	54.65	54.70	9	6,481	0.14%
2021/07/12	2	53.55	1	53.50	53.60	1	6,465	0.02%
2021/07/09	11.2	52.97	0	0.00	52.60	11.2	6,501	0.17%
2021/07/08	2.2	53.50	4	53.30	53.20	-1.8	6,645	-0.03%
2021/07/07	0	0.00	2	54.20	53.20	-2	6,796	-0.03%
2021/07/06	21.2	53.19	1	53.10	53.10	20.2	7,190	0.28%
2021/07/05	47.2	53.75	0	0.00	54.00	47.2	7,314	0.65%
2021/07/02	7	53.31	11.1	53.60	53.60	-4.1	7,573	-0.05%
2021/07/01	12.2	55.54	23	54.66	54.00	-10.8	7,870	-0.14%
2021/06/30	59.1	55.27	11	54.75	56.20	48.1	7,959	0.60%
2021/06/29	22	52.33	5	52.60	52.30	17	7,895	0.22%
2021/06/28	2	53.00	1	53.00	53.00	1	7,979	0.01%
2021/06/25	5	53.50	5	53.80	52.90	0	8,118	0.00%
2021/06/24	13	53.34	3	53.60	53.40	10	8,468	0.12%
2021/06/23	6	52.80	3	52.50	52.60	3	8,563	0.04%
2021/06/22	2	51.85	2	51.90	51.50	0	8,787	0.00%
2021/06/21	4	52.15	2	52.35	52.00	2	8,935	0.02%
2021/06/18	8.1	53.68	6	53.62	53.40	2.1	8,969	0.02%
2021/06/16	18	52.88	2	52.90	52.20	16	9,056	0.18%
2021/06/15	0	0.00	2	52.60	52.60	-2	9,118	-0.02%
2021/06/11	4	51.63	0	0.00	51.60	4	9,165	0.04%
2021/06/10	2	51.90	0	0.00	51.60	2	9,298	0.02%
2021/06/09	1	53.00	1	52.80	52.00	0	9,379	0.00%
2021/06/08	0	0.00	4	53.33	53.30	-4	9,572	-0.04%
2021/06/07	1	52.00	5	52.30	52.70	-4	9,647	-0.04%
2021/06/04	4	53.00	0	0.00	52.90	4	9,658	0.04%
2021/06/03	4	52.65	14	52.41	52.70	-10	9,675	-0.10%
2021/06/02	5	52.48	3	52.50	52.20	2	9,744	0.02%
2021/06/01	14	52.97	12	52.98	53.00	2	9,738	0.02%
2021/05/31	18	52.67	5	52.44	52.40	13	9,767	0.13%
2021/05/28	1	51.70	7	51.61	51.60	-6	9,821	-0.06%
2021/05/27	5	50.80	0	0.00	50.60	5	9,963	0.05%
2021/05/26	3	50.20	0	0.00	50.60	3	10,269	0.03%
2021/05/25	25	51.23	8	51.13	50.70	17	10,416	0.16%
2021/05/24	3	48.93	2	49.15	49.55	1	10,869	0.01%
2021/05/21	1	48.00	1	48.40	48.50	0	11,724	0.00%
2021/05/20	8	47.91	0	0.00	47.30	8	11,946	0.07%
2021/05/19	18	48.58	6	48.01	48.90	12	12,591	0.10%
2021/05/18	1	47.45	4	47.15	47.55	-3	12,771	-0.02%
2021/05/17	4	43.76	10	44.21	43.25	-6	12,829	-0.05%
2021/05/14	16	48.50	12	48.27	47.85	4	12,759	0.03%
2021/05/13	3.1	47.57	1	47.35	47.30	2.1	12,711	0.02%
2021/05/12	16	48.14	72.1	47.87	46.85	-56.1	12,619	-0.44%
2021/05/11	10	52.95	47	52.58	51.30	-37	12,429	-0.30%
2021/05/10	6	56.35	1	57.40	56.20	5	12,281	0.04%
2021/05/07	5.2	56.84	18	56.94	57.60	-12.8	12,262	-0.10%
2021/05/06	11	55.42	2	55.95	56.20	9	12,215	0.07%
2021/05/05	35.2	55.94	18	55.62	55.20	17.2	12,182	0.14%
2021/05/04	61	55.78	31	54.15	55.40	30	12,136	0.25%
2021/05/03	33	57.78	39	57.83	56.50	-6	11,957	-0.05%
2021/04/29	44.1	61.43	114	61.58	60.50	-69.9	11,757	-0.59%	大賣/
2021/04/28	148	65.73	96	65.77	64.00	52	11,431	0.45%	大買/
2021/04/27	91	63.67	165.1	64.34	66.20	-74	10,762	-0.69%	大賣/
2021/04/26	28	60.27	22	60.50	60.20	6	9,870	0.06%
2021/04/23	29	59.03	12	58.75	58.70	17	9,753	0.17%
2021/04/22	69	59.29	23	59.77	58.40	46	9,715	0.47%
2021/04/21	17.5	60.59	23	60.42	60.40	-5.5	9,543	-0.06%
2021/04/20	1	59.00	10	59.25	59.20	-9	9,330	-0.10%
2021/04/19	32	59.18	19.1	59.24	58.20	12.9	9,285	0.14%
2021/04/16	9	58.34	19	58.49	58.20	-10	9,155	-0.11%
2021/04/15	20	58.73	28	58.65	59.00	-8	9,124	-0.09%
2021/04/14	52.3	58.09	31	58.23	57.70	21.3	9,068	0.23%
2021/04/13	44	59.93	50	60.14	58.50	-6	8,985	-0.07%
2021/04/12	114	61.57	118	61.55	60.40	-4	8,875	-0.04%	大買/大賣/
2021/04/09	27	58.80	17	58.82	58.50	10	8,481	0.12%
2021/04/08	85	60.59	19.1	60.62	59.80	66	8,379	0.79%
2021/04/07	45	59.61	28	60.51	62.20	17	8,163	0.21%
2021/04/06	51.1	58.01	76	58.20	58.90	-25	7,958	-0.31%
2021/04/01	59	56.37	53	56.57	56.40	6	8,183	0.07%
2021/03/31	106	56.83	74.5	57.08	56.70	31.5	8,243	0.38%	大買/
2021/03/30	101	57.75	75.3	57.05	57.80	25.8	8,167	0.32%	大買/
2021/03/29	47.3	57.56	37.6	57.47	56.80	9.7	8,044	0.12%
2021/03/26	18	55.51	89	55.38	54.80	-71	7,706	-0.92%
2021/03/25	18	55.92	13	56.02	54.70	5	7,612	0.07%
2021/03/24	44	54.82	87	53.51	56.30	-43	7,405	-0.58%
2021/03/23	16.1	52.82	8	52.94	52.40	8.1	7,319	0.11%
2021/03/22	20	53.42	1	53.20	53.10	19	7,292	0.26%
2021/03/19	16.1	53.78	11	53.89	54.00	5.1	7,323	0.07%
2021/03/18	15	54.44	2	53.80	53.80	13	7,372	0.18%
2021/03/17	33	54.32	32	54.87	54.30	1	7,358	0.01%
2021/03/16	9	55.34	4	55.30	54.60	5	7,360	0.07%
2021/03/15	45	53.76	57	53.74	54.00	-12	7,383	-0.16%
2021/03/12	93	55.81	27.4	56.64	54.80	65.6	7,351	0.89%
2021/03/11	195	56.26	6	55.93	57.00	189	7,247	2.61%	大買/鉅額交易
2021/03/10	4	54.73	15	54.43	54.70	-11	7,262	-0.15%
2021/03/09	33	52.46	8	52.74	54.10	25	7,713	0.32%
2021/03/08	3.3	53.77	27	53.56	53.00	-23.7	7,739	-0.31%
2021/03/05	5	52.58	8	52.25	52.20	-3	7,759	-0.04%
2021/03/04	71	52.96	0	0.00	52.50	71	7,809	0.91%
2021/03/03	51.1	52.69	62	53.00	53.50	-10.9	8,017	-0.14%
2021/03/02	24.2	54.22	16	54.95	51.70	8.2	8,078	0.10%
2021/02/26	113.3	56.04	585	55.92	57.00	-471.8	7,963	-5.92%	大買/大賣/鉅額交易
2021/02/25	31	62.00	4	61.90	62.00	27	7,698	0.35%
2021/02/24	66.3	61.65	50	61.13	62.00	16.2	7,580	0.21%
2021/02/23	79	59.40	65.1	59.37	62.00	14	7,130	0.20%
2021/02/22	23	55.22	511	54.86	57.60	-488	6,411	-7.61%	大賣/鉅額交易
2021/02/19	664.1	51.83	65	50.68	52.40	599.1	6,230	9.61%	大買/鉅額交易
2021/02/18	239	47.91	41	47.64	47.70	198	5,582	3.55%	大買/鉅額交易
2021/02/17	7	46.05	17	45.82	45.90	-10	5,386	-0.19%
2021/02/05	1	43.90	0	0.00	43.45	1	5,404	0.02%
2021/02/04	12	43.65	8	43.27	43.55	4	5,435	0.07%
2021/02/03	0	0.00	1	42.80	42.50	-1	5,464	-0.02%
2021/02/02	2	42.35	11	42.30	42.20	-9	5,545	-0.16%
2021/02/01	2	42.00	6	42.43	42.10	-4	5,661	-0.07%
2021/01/29	2	43.45	8	43.00	42.60	-6	5,750	-0.10%
2021/01/28	7	43.20	2	42.90	42.80	5	5,728	0.09%
2021/01/27	2	43.63	12	43.24	43.10	-10	5,728	-0.17%
2021/01/26	1	42.80	10	42.75	42.00	-9	5,718	-0.16%
2021/01/22	0	0.00	2	41.90	41.75	-2	5,737	-0.03%
2021/01/21	10	41.80	19	40.89	40.70	-9	5,760	-0.16%
2021/01/20	38	42.11	4	42.30	41.10	34	5,767	0.59%
2021/01/19	4	43.18	0	0.00	42.85	4	5,729	0.07%
2021/01/18	5	41.60	5	42.95	42.85	0	5,743	0.00%
2021/01/15	8	44.08	1	43.65	43.70	7	5,725	0.12%
2021/01/14	5	44.10	0	0.00	44.70	5	5,709	0.09%
2021/01/13	2	43.75	5	43.79	43.65	-3	5,697	-0.05%
2021/01/12	8	43.49	12	43.61	43.20	-4	5,714	-0.07%
2021/01/11	1	44.15	4	44.50	44.40	-3	5,707	-0.05%
2021/01/08	4	44.91	7	44.74	44.20	-3	5,821	-0.05%
2021/01/07	0	0.00	2	44.43	43.95	-2	6,164	-0.03%
2021/01/06	22	44.17	1	44.75	43.90	21	6,462	0.32%
2021/01/05	1	45.25	1	45.30	45.15	0	6,407	0.00%
2021/01/04	5	44.57	21	44.54	44.40	-16	6,393	-0.25%
2020/12/31	10	44.26	50	44.73	44.15	-40	6,454	-0.62%
2020/12/30	10	44.82	4	44.80	44.80	6	6,435	0.09%
2020/12/29	14	46.17	35	45.80	45.50	-21	6,416	-0.33%
2020/12/28	63	47.73	51.2	47.72	47.15	11.8	6,317	0.19%
2020/12/25	15	45.93	27	45.94	46.20	-12	5,901	-0.20%
2020/12/24	5	44.19	4	44.18	44.00	1	5,814	0.02%
2020/12/23	6	43.68	1	43.10	43.55	5	5,905	0.08%
2020/12/22	3	43.35	0	0.00	42.85	3	6,003	0.05%
2020/12/21	5	43.45	8	43.21	43.35	-3	6,031	-0.05%
2020/12/18	10	43.78	4	44.31	43.75	6	6,070	0.10%
2020/12/17	17	44.04	2	43.78	43.95	15	6,167	0.24%
2020/12/16	0	0.00	5	45.26	45.00	-5	6,158	-0.08%
2020/12/15	16	45.02	16	45.85	44.60	0	6,182	0.00%
2020/12/14	11	46.30	6	46.00	46.30	5	6,144	0.08%
2020/12/11	15.1	45.40	11	45.19	44.95	4.1	6,231	0.07%
2020/12/10	19.1	45.86	27	45.78	45.55	-7.9	6,286	-0.13%
2020/12/09	37	46.65	20	46.37	46.60	17	6,404	0.27%
2020/12/08	11	44.90	6	45.55	45.65	5	6,589	0.08%
2020/12/07	36	45.58	11	45.13	45.40	25	6,993	0.36%
2020/12/04	25	46.24	51	46.27	46.40	-26	7,338	-0.35%
2020/12/03	126	47.54	115	47.27	46.80	11	7,607	0.14%	大買/大賣/
2020/12/02	7	44.96	10	44.93	45.00	-3	7,408	-0.04%
2020/12/01	11	45.12	17	45.04	44.85	-6	7,721	-0.08%
2020/11/30	5	44.55	19.1	44.57	44.20	-14.1	8,099	-0.17%
2020/11/27	70	45.93	46.1	45.39	45.25	23.9	8,484	0.28%
2020/11/26	11	44.46	31	44.13	44.60	-20	8,462	-0.24%
2020/11/25	25	42.78	25	42.45	42.10	0	8,721	0.00%
2020/11/24	28	43.80	4	43.59	43.10	24	9,288	0.26%
2020/11/23	12.1	44.01	5	43.72	43.80	7.1	9,394	0.08%
2020/11/20	6	44.06	1	43.75	43.85	5	9,633	0.05%
2020/11/19	24	44.20	31	44.22	43.90	-7	9,908	-0.07%
2020/11/18	10	43.13	0	0.00	42.95	10	9,891	0.10%
2020/11/17	10	42.55	4	42.40	42.10	6	9,865	0.06%
2020/11/16	6	42.55	2	42.65	42.90	4	9,928	0.04%
2020/11/13	24.1	42.90	43	43.09	42.95	-18.9	9,970	-0.19%
2020/11/12	9	41.90	4	41.85	41.95	5	9,868	0.05%
2020/11/11	8	41.48	23	41.60	42.30	-15	9,903	-0.15%
2020/11/10	17	41.65	3	42.20	41.15	14	9,919	0.14%
2020/11/09	29	42.79	26	42.68	43.15	3	9,890	0.03%
2020/11/06	29	41.68	12	41.70	41.50	17	9,804	0.17%
2020/11/05	0	0.00	3	40.32	40.25	-3	9,796	-0.03%
2020/11/04	1	39.85	2	39.80	39.90	-1	9,815	-0.01%
2020/11/03	0	0.00	42	39.36	39.35	-42	9,851	-0.43%
2020/11/02	10	38.65	2	38.85	38.70	8	9,866	0.08%
2020/10/30	3	39.12	3	40.03	38.90	0	9,922	0.00%
2020/10/29	2	39.23	9	39.76	40.10	-7	9,999	-0.07%
2020/10/28	8	40.58	9	40.99	40.40	-1	9,958	-0.01%
2020/10/27	0	0.00	15	41.46	41.40	-15	9,915	-0.15%
2020/10/26	13	41.14	1	41.90	41.10	12	9,907	0.12%
2020/10/23	5	41.75	4	42.06	41.75	1	9,907	0.01%
2020/10/22	4	41.40	25	41.84	41.60	-21	9,904	-0.21%
2020/10/21	3	42.43	1	42.55	42.20	2	9,878	0.02%
2020/10/20	2	42.78	3	43.12	42.85	-1	9,869	-0.01%
2020/10/19	6	42.68	10	43.01	42.75	-4	9,853	-0.04%
2020/10/16	11	43.50	10	44.64	42.90	1	9,851	0.01%
2020/10/15	45	45.60	42	45.69	44.35	3	9,731	0.03%
2020/10/14	63	44.90	46	43.92	45.50	17	9,337	0.18%
2020/10/13	8	41.27	7	41.55	41.60	1	9,032	0.01%
2020/10/12	3	41.80	1	42.80	41.70	2	9,014	0.02%
2020/10/08	52	42.50	5	43.00	42.25	47	8,977	0.52%
2020/10/07	11	42.75	17	42.50	42.70	-6	8,888	-0.07%
2020/10/06	10	41.91	6	42.63	42.20	4	8,877	0.05%
2020/10/05	4	41.36	20	41.61	42.10	-16	8,895	-0.18%
2020/09/30	0	0.00	8.3	40.35	41.00	-8.3	8,900	-0.09%
2020/09/29	19	41.41	1	41.80	40.55	18	8,924	0.20%
2020/09/28	34	42.07	44	42.28	41.80	-10	9,002	-0.11%
2020/09/25	14	40.76	79	39.22	39.85	-65	9,070	-0.72%
2020/09/24	7	41.78	15	41.49	41.25	-8	9,153	-0.09%
2020/09/23	13	42.84	87	42.75	42.60	-74	9,105	-0.81%
2020/09/22	22	42.45	79	42.23	42.25	-57	9,036	-0.63%
2020/09/21	21	44.26	13	43.91	43.85	8	8,908	0.09%
2020/09/18	17	44.83	10	44.88	45.00	7	8,834	0.08%
2020/09/17	14	44.34	31	44.14	44.70	-17	8,775	-0.19%
2020/09/16	26	44.70	42	44.91	44.35	-16	8,703	-0.18%
2020/09/15	43	44.90	48	44.11	44.65	-5	8,526	-0.06%
2020/09/14	68	44.36	54	45.06	44.10	14	8,427	0.17%
2020/09/11	129	43.97	121	44.35	43.95	8	8,259	0.10%	大買/大賣/
2020/09/10	129	47.89	49	47.60	46.00	80	7,942	1.01%	大買/
2020/09/09	161	49.26	128	49.43	50.70	33	7,501	0.44%	大買/大賣/
2020/09/08	160	47.90	101	47.94	48.40	59	7,051	0.84%	大買/大賣/
2020/09/07	59	46.06	62	48.56	45.40	-3	6,722	-0.04%
2020/09/04	90	47.74	105	48.46	48.50	-15	6,500	-0.23%	大賣/
2020/09/03	89	49.38	58	48.88	48.25	31	6,166	0.50%
2020/09/02	138	47.78	190	47.45	49.20	-52	5,732	-0.91%	大買/大賣/
2020/09/01	36	45.47	53	45.67	44.75	-17	5,337	-0.32%
2020/08/31	64	45.37	57.1	45.17	45.45	6.9	5,126	0.14%
2020/08/28	88.1	44.13	140	44.91	44.60	-51.9	4,766	-1.09%	大賣/
2020/08/27	13	42.00	31	42.30	42.40	-18	4,190	-0.43%
2020/08/26	32	37.81	70	38.19	38.55	-38	4,145	-0.92%
2020/08/25	136	36.73	132	36.29	36.70	4	3,926	0.10%	大買/大賣/
2020/08/24	17	34.03	49	34.00	34.60	-32	3,605	-0.89%
2020/08/21	17	32.45	1	32.30	32.75	16	3,551	0.45%
2020/08/20	10	31.57	76	31.69	32.00	-66	3,590	-1.84%
2020/08/19	13	33.70	43	33.50	33.30	-30	3,502	-0.86%
2020/08/18	28	33.39	14	33.10	33.00	14	3,412	0.41%
2020/08/17	40	33.53	29	33.22	33.50	11	3,398	0.32%
2020/08/14	45	32.89	37	33.11	32.85	8	3,384	0.24%
2020/08/13	61	32.57	4	32.61	33.15	57	3,322	1.72%
2020/08/12	10	31.96	16	31.57	32.25	-6	3,282	-0.18%
2020/08/11	19	32.18	28	32.37	31.70	-9	3,260	-0.28%
2020/08/10	17	31.97	6	31.93	32.00	11	3,200	0.34%
2020/08/07	13	31.60	19	32.01	31.45	-6	3,205	-0.19%
2020/08/06	19	31.39	22	31.24	31.35	-3	3,205	-0.09%
2020/08/05	52	31.38	16	31.38	31.35	36	3,346	1.08%
2020/08/04	25	31.34	35	31.58	32.15	-10	3,288	-0.30%
2020/07/31	0	0.00	1	29.90	30.15	-1	3,193	-0.03%
2020/07/30	4	30.00	0	0.00	30.10	4	3,199	0.13%
2020/07/29	0	0.00	4	28.70	30.00	-4	3,200	-0.12%
2020/07/28	0	0.00	9	28.84	28.40	-9	3,195	-0.28%
2020/07/27	0	0.00	2	29.35	29.30	-2	3,192	-0.06%
2020/07/24	22	30.06	12	30.00	29.75	10	3,185	0.31%
2020/07/23	0	0.00	0.4	30.45	30.45	-0.4	3,158	-0.01%
2020/07/22	0	0.00	2	30.50	30.40	-2	3,136	-0.06%
2020/07/21	15	30.17	1	30.20	30.10	14	3,087	0.45%
2020/07/20	1	29.30	1	29.80	30.20	0	3,062	0.00%
2020/07/15	1	29.55	2	29.65	29.30	-1	3,055	-0.03%
2020/07/14	4	29.58	4	29.65	29.55	0	3,090	0.00%
2020/07/13	2	30.20	6	29.96	29.95	-4	3,073	-0.13%
2020/07/10	7	30.16	25	29.94	29.75	-18	3,049	-0.59%
2020/07/09	16	29.73	14	30.12	30.30	2	2,978	0.07%
2020/07/08	12	30.21	254	30.22	30.25	-242	2,935	-8.24%	大賣/鉅額交易
2020/07/07	34	30.35	62	30.05	30.15	-28	2,884	-0.97%
2020/07/06	199	30.41	19	30.74	30.70	180	2,752	6.54%	大買/鉅額交易
2020/07/03	147	30.04	23	30.24	29.45	124	2,559	4.85%	大買/鉅額交易
2020/07/02	0	0.00	5	28.24	28.35	-5	2,348	-0.21%
2020/07/01	0	0.00	1	27.90	27.75	-1	2,318	-0.04%
2020/06/30	3	27.40	0	0.00	27.40	3	2,307	0.13%
2020/06/24	2	27.80	0	0.00	27.80	2	2,294	0.09%
2020/06/23	1	27.90	2	28.10	27.85	-1	2,291	-0.04%
2020/06/19	1	28.10	3	28.07	28.10	-2	2,270	-0.09%
2020/06/17	1	28.15	3	27.75	27.90	-2	2,223	-0.09%
2020/06/16	7	27.77	0	0.00	27.80	7	2,197	0.32%
2020/06/15	1	26.85	0	0.00	26.85	1	2,178	0.05%
2020/06/12	12	26.39	0	0.00	27.25	12	2,165	0.55%
2020/06/11	3	27.38	16	27.69	26.90	-13	2,117	-0.61%
2020/06/10	2	27.95	0	0.00	27.95	2	2,050	0.10%
2020/06/09	0	0.00	6	28.60	28.35	-6	2,036	-0.29%
2020/06/08	6	28.85	3	28.80	28.30	3	1,991	0.15%
2020/06/05	2	28.25	0	0.00	28.40	2	1,915	0.10%
2020/06/03	8	28.34	6	28.27	28.00	2	1,843	0.11%
2020/06/02	6	27.98	14	28.20	27.75	-8	1,778	-0.45%
2020/06/01	11	27.92	3	27.68	27.40	8	1,650	0.48%
2020/05/29	2	26.80	2	27.10	27.35	0	1,567	0.00%
2020/05/28	1	27.50	33	27.00	27.00	-32	1,551	-2.06%
2020/05/27	67	27.50	36	27.25	27.80	31	1,456	2.13%
2020/05/26	2	26.70	0	0.00	26.85	2	1,368	0.15%
2020/05/25	1	26.00	14	26.54	26.80	-13	1,350	-0.96%
2020/05/22	3	26.90	0	0.00	26.75	3	1,335	0.22%
2020/05/21	10	27.45	7	27.37	27.35	3	1,297	0.23%
2020/05/20	0	0.00	2	26.73	26.70	-2	1,223	-0.16%
2020/05/19	11	26.90	0	0.00	26.80	11	1,210	0.91%
2020/05/18	1	26.35	2	26.60	26.50	-1	1,174	-0.09%
2020/05/15	1	26.60	10	26.57	26.50	-9	1,153	-0.78%
2020/05/14	10	26.51	3	26.50	26.50	7	1,113	0.63%
2020/05/13	15	26.87	4	26.96	27.15	11	1,063	1.03%
2020/05/12	24	26.08	26	26.62	26.70	-2	999	-0.20%
2020/05/11	0	0.00	2	24.70	24.60	-2	820	-0.24%
2020/05/08	10	24.30	25	24.23	24.20	-15	794	-1.89%
2020/05/07	4	23.49	3	23.50	23.50	1	759	0.13%
2020/05/06	25	23.42	6	23.51	23.40	19	754	2.52%
2020/05/04	8	23.33	1	23.45	23.40	7	722	0.97%
2020/04/30	5	23.20	1	23.00	23.40	4	696	0.57%
2020/04/28	5	22.35	0	0.00	22.75	5	683	0.73%
2020/04/27	2	22.25	2	22.25	22.35	0	703	0.00%
2020/04/24	0	0.00	3	21.95	22.05	-3	703	-0.43%
2020/04/23	1	22.05	2	21.95	22.20	-1	704	-0.14%
2020/04/22	10	21.79	0	0.00	21.85	10	709	1.41%
2020/04/21	15	22.23	2	22.13	21.60	13	738	1.76%
2020/04/20	55	23.29	50	22.45	22.40	5	752	0.66%
2020/04/17	26	23.18	28	22.80	22.75	-2	710	-0.28%
2020/04/16	2	21.93	0	0.00	22.00	2	671	0.30%
2020/04/15	3	22.03	0	0.00	21.85	3	690	0.43%
2020/04/14	0	0.00	2	21.70	21.80	-2	705	-0.28%
2020/04/13	25	21.16	0	0.00	21.15	25	701	3.57%
2020/04/10	3	20.75	4	20.85	20.95	-1	704	-0.14%
2020/04/08	4	19.79	0	0.00	20.10	4	696	0.57%
2020/04/01	0	18.85	0	0.00	18.65	0	704	0.00%
2020/03/30	2	17.90	1	18.30	18.70	1	706	0.14%
2020/03/27	2	18.75	0	0.00	18.70	2	708	0.28%
2020/03/25	4	18.68	0	0.00	18.65	4	712	0.56%
2020/03/20	3	16.08	9	16.61	17.35	-6	738	-0.81%
2020/03/19	1	15.85	5	15.80	15.80	-4	735	-0.54%
2020/03/18	5	17.90	0	0.00	17.55	5	738	0.68%
2020/03/17	0	18.10	1	17.95	17.90	-1	752	-0.13%
2020/03/16	1	19.10	4.2	19.14	18.80	-3.2	780	-0.42%
2020/03/13	8	18.31	1	18.55	19.00	7	849	0.82%
2020/03/12	6	20.93	0	0.00	20.25	6	865	0.69%
2020/03/11	1	22.20	5	22.90	22.20	-4	889	-0.45%
2020/03/10	1	22.35	0	0.00	22.50	1	901	0.11%
2020/03/09	5	23.05	0	0.00	22.85	5	903	0.55%
2020/03/03	0	0.00	5	23.80	23.85	-5	1,162	-0.43%
2020/03/02	6	22.81	0	0.00	23.35	6	1,193	0.50%
2020/02/25	0	24.55	0	0.00	24.15	0	1,238	0.00%
2020/02/24	0	0.00	5	24.30	24.10	-5	1,269	-0.39%
2020/02/21	1	24.25	0	0.00	24.35	1	1,283	0.08%
2020/02/20	0	0.00	1	24.50	24.50	-1	1,313	-0.08%
2020/02/18	1	24.50	0	0.00	24.50	1	1,464	0.07%
2020/02/13	0	0.00	1	24.75	24.75	-1	1,623	-0.06%
2020/02/11	1	24.50	1	24.55	24.55	0	1,794	0.00%
2020/02/10	0	0.00	12	24.10	24.05	-12	1,895	-0.63%
2020/02/06	0	0.00	3	25.10	25.00	-3	2,003	-0.15%
2020/02/05	1	24.50	0	0.00	24.50	1	2,012	0.05%
2020/02/04	3	24.22	0	0.00	24.60	3	2,011	0.15%
2020/02/03	0	0.00	2	23.55	24.10	-2	2,009	-0.10%
2020/01/31	0	0.00	2	24.85	25.00	-2	2,010	-0.10%
2020/01/30	4	25.10	7	25.20	24.75	-3	2,005	-0.15%
2020/01/20	6	27.43	5	27.55	27.45	1	1,982	0.05%
2020/01/17	1	27.60	0	0.00	27.55	1	1,990	0.05%
2020/01/16	1	27.15	0	0.00	27.55	1	1,995	0.05%
2020/01/15	10	27.61	2	27.55	27.40	8	1,992	0.40%
2020/01/14	3	27.45	2	27.45	27.75	1	1,963	0.05%
2020/01/13	4	27.00	4	27.15	27.25	0	1,954	0.00%
2020/01/10	11	26.96	1	26.95	26.85	10	1,954	0.51%
2020/01/09	1	26.75	4	26.73	26.95	-3	1,944	-0.15%
2020/01/08	2	25.65	0	0.00	25.60	2	1,930	0.10%
2020/01/07	0	0.00	8	26.06	26.00	-8	1,920	-0.42%
2020/01/06	4	26.24	2	26.15	26.10	2	1,954	0.10%
2020/01/03	5	26.95	1	26.85	26.65	4	1,948	0.21%
2019/12/31	1	26.65	0	0.00	26.65	1	1,943	0.05%
2019/12/30	1	26.80	5	26.80	26.80	-4	1,937	-0.21%
2019/12/25	5	26.90	0	0.00	26.95	5	1,936	0.26%
2019/12/24	2	27.10	0	0.00	26.95	2	1,951	0.10%
2019/12/23	5	27.10	0	0.00	27.00	5	1,990	0.25%
2019/12/20	1	27.00	0	0.00	27.00	1	2,019	0.05%
2019/12/19	0	0.00	5	26.83	27.15	-5	2,083	-0.24%
2019/12/18	3	27.15	0	0.00	27.00	3	2,066	0.15%
2019/12/16	2	26.85	0	0.00	27.15	2	2,057	0.10%
2019/12/13	2	27.35	24	27.02	26.90	-22	2,051	-1.07%
2019/12/12	7	27.22	3	27.28	27.15	4	2,031	0.20%
2019/12/11	6	27.40	2	27.50	27.40	4	2,029	0.20%
2019/12/10	15	28.10	5	27.84	28.00	10	2,014	0.50%
2019/12/09	8	27.77	2	27.93	28.15	6	1,941	0.31%
2019/12/06	2	28.50	44	28.43	28.45	-42	1,894	-2.22%
2019/12/05	0	0.00	26	28.26	27.90	-26	1,858	-1.40%
2019/12/04	2	28.00	2	28.00	28.05	0	1,849	0.00%
2019/12/03	73	28.04	16	28.16	28.30	57	1,847	3.09%
2019/12/02	9	27.92	23	27.88	27.75	-14	1,829	-0.77%
2019/11/29	39	28.97	7.1	29.17	28.70	31.9	1,802	1.77%
2019/11/28	27.1	29.63	17	29.71	29.90	10.1	1,784	0.57%
2019/11/27	0	0.00	4	28.24	28.35	-4	1,657	-0.24%
2019/11/25	3	28.30	1	28.55	28.05	2	1,602	0.12%
2019/11/22	1	28.50	1	28.35	28.35	0	1,592	0.00%
2019/11/21	1	28.45	5	28.65	28.65	-4	1,593	-0.25%
2019/11/20	1	28.15	0	0.00	28.20	1	1,616	0.06%
2019/11/19	7	28.55	10.1	28.26	28.20	-3.1	1,619	-0.19%
2019/11/18	17	28.80	32	28.97	28.70	-15	1,585	-0.95%
2019/11/15	7	28.54	2	28.45	28.65	5	1,490	0.34%
2019/11/14	28.1	28.32	20	28.26	28.50	8.1	1,430	0.57%
2019/11/13	1	27.55	11	28.02	27.75	-10	1,351	-0.74%
2019/11/12	3	27.90	1	27.75	27.70	2	1,313	0.15%
2019/11/11	17	28.13	20	27.82	27.65	-3	1,271	-0.24%
2019/11/08	2	27.65	80	27.13	27.40	-78	1,178	-6.62%
2019/11/07	37	27.47	80	27.28	26.95	-43	1,095	-3.93%
2019/11/06	115	26.85	4	26.79	26.95	111	1,006	11.03%	大買/鉅額交易
2019/11/05	18	26.60	8	26.69	26.70	10	970	1.03%
2019/11/04	14	25.75	0	0.00	25.90	14	914	1.53%
2019/10/30	2	25.23	0	0.00	25.35	2	912	0.22%
2019/10/28	1	25.60	2	25.65	25.70	-1	902	-0.11%
2019/10/25	1	25.75	10	26.15	25.70	-9	900	-1.00%
2019/10/23	1	25.75	0	0.00	25.75	1	904	0.11%
2019/10/16	0	0.00	1	25.25	25.25	-1	872	-0.11%
2019/10/14	2	26.05	2	26.00	26.10	0	853	0.00%
2019/10/08	3	25.15	3	25.25	24.90	0	807	0.00%
2019/10/07	1	25.05	2	24.95	24.95	-1	807	-0.12%
2019/10/03	0	0.00	21	25.40	25.35	-21	802	-2.62%
2019/10/01	0	0.00	3	25.50	25.45	-3	791	-0.38%
2019/09/27	3	25.72	3	26.08	25.55	0	789	0.00%
2019/09/26	17	26.52	25	26.59	26.45	-8	771	-1.04%
2019/09/25	21	26.43	26	26.32	26.40	-5	731	-0.68%
2019/09/24	35	26.12	12	25.38	25.95	23	700	3.28%
2019/09/23	0	0.00	3	25.25	25.20	-3	622	-0.48%
2019/09/18	0	0.00	2	24.85	24.85	-2	612	-0.33%
2019/09/17	0	0.00	2	25.15	25.15	-2	611	-0.33%
2019/09/16	6	25.63	0	0.00	25.25	6	632	0.95%
2019/09/12	0	0.00	2	25.53	25.55	-2	620	-0.32%
2019/09/11	11	25.05	0	0.00	25.10	11	601	1.83%
2019/09/09	0	0.00	2	25.15	24.95	-2	591	-0.34%
2019/09/06	0	0.00	1	25.10	24.95	-1	584	-0.17%
2019/09/05	2	25.00	3	24.90	24.90	-1	581	-0.17%
2019/09/03	0	0.00	2	25.00	25.05	-2	567	-0.35%
2019/09/02	13	25.25	7	25.17	25.35	6	555	1.08%
2019/08/30	0	0.00	7	24.55	24.90	-7	491	-1.42%
2019/08/29	1	24.00	0	0.00	24.00	1	474	0.21%
2019/08/27	0	0.00	2	24.20	24.40	-2	458	-0.44%
2019/08/23	11	24.23	3	24.62	24.55	8	440	1.82%
2019/08/22	0	0.00	16	23.91	24.15	-16	386	-4.14%
2019/08/13	2	22.83	0	0.00	22.75	2	370	0.54%
2019/08/12	1	22.70	0	0.00	22.90	1	370	0.27%
2019/08/08	27	22.85	0	0.00	22.85	27	368	7.33%
2019/08/07	1	24.25	29	24.39	24.20	-28	354	-7.89%
2019/08/06	3	23.72	0	0.00	24.40	3	344	0.87%
2019/08/05	0	0.00	3	24.55	24.65	-3	345	-0.87%
2019/07/31	0	0.00	1	25.40	25.40	-1	362	-0.28%
2019/07/29	0	0.00	1.1	25.69	25.75	-1.1	370	-0.30%
2019/07/26	2	25.95	2	26.00	25.70	0	368	0.00%
2019/07/23	1	24.85	1	25.20	24.85	0	357	0.00%
2019/07/17	1	25.05	0	0.00	25.10	1	394	0.26%
2019/07/05	0	0.00	3	25.20	25.25	-3	784	-0.38%
2019/07/01	3	24.95	0	0.00	24.75	3	956	0.31%
2019/06/20	0	0.00	1	24.45	24.85	-1	1,211	-0.08%
2019/06/19	0	0.00	0	24.15	24.15	0	1,213	0.00%
2019/06/11	0	0.00	3	23.77	23.65	-3	1,377	-0.22%
2019/06/06	2	23.38	0	0.00	23.45	2	1,436	0.14%
2019/05/29	1	23.25	0	0.00	23.40	1	1,887	0.05%
2019/05/23	2	23.10	0	0.00	23.15	2	1,910	0.10%
2019/05/10	1	24.95	6	24.95	24.95	-5	2,264	-0.22%
2019/05/09	10	25.15	4	25.18	25.10	6	2,260	0.27%
2019/05/08	1	26.00	1	26.10	26.15	0	2,250	0.00%
2019/05/06	10	26.95	0	0.00	26.70	10	2,241	0.45%
2019/04/30	2	27.15	5	27.20	27.15	-3	2,229	-0.13%
2019/04/29	2	27.45	2	27.20	27.20	0	2,226	0.00%
2019/04/26	1	28.00	0	0.00	27.70	1	2,218	0.05%
2019/04/25	4	28.18	0	0.00	28.15	4	2,213	0.18%
2019/04/23	1	28.05	10	28.20	28.05	-9	2,200	-0.41%
2019/04/22	15	28.87	8	28.83	28.75	7	2,183	0.32%
2019/04/19	18	29.22	7	29.19	29.35	11	2,157	0.51%
2019/04/18	3	28.15	17	28.14	28.55	-14	2,029	-0.69%
2019/04/17	0	0.00	1	28.40	28.40	-1	2,007	-0.05%
2019/04/16	9	28.63	48	28.47	28.65	-39	1,985	-1.96%
2019/04/15	0	0.00	3	27.82	28.20	-3	1,873	-0.16%
2019/04/11	10	27.99	1	28.00	27.90	9	1,837	0.49%
2019/04/10	0	0.00	3	27.40	27.50	-3	1,812	-0.17%
2019/04/09	3	27.68	1	27.70	27.70	2	1,797	0.11%
2019/04/08	0	0.00	10	28.05	28.15	-10	1,781	-0.56%
2019/04/03	17	28.39	17	28.66	28.40	0	1,766	0.00%
2019/04/02	5	28.20	1	28.20	28.20	4	1,645	0.24%
2019/04/01	5	27.45	6	27.40	27.25	-1	1,605	-0.06%
2019/03/29	1	27.60	0	0.00	27.55	1	1,586	0.06%
2019/03/28	0	0.00	1	27.95	27.70	-1	1,574	-0.06%
2019/03/27	37	28.41	39	28.30	28.40	-2	1,563	-0.13%
2019/03/26	8	27.00	12	27.35	27.95	-4	1,434	-0.28%
2019/03/25	0	0.00	2	26.70	26.70	-2	1,412	-0.14%
2019/03/22	2	27.35	6	27.45	27.15	-4	1,432	-0.28%
2019/03/21	3	27.45	2	27.50	27.40	1	1,539	0.06%
2019/03/20	0	0.00	20	27.40	27.40	-20	1,550	-1.29%
2019/03/19	38	28.38	16	28.19	28.05	22	1,532	1.44%
2019/03/18	8	27.84	8	27.66	28.10	0	1,461	0.00%
2019/03/15	0	0.00	1	27.50	27.25	-1	1,428	-0.07%
2019/03/14	2	27.20	8	27.39	27.25	-6	1,412	-0.42%
2019/03/13	5	27.46	7	27.85	27.40	-2	1,402	-0.14%
2019/03/12	1	27.30	11	27.39	27.35	-10	1,360	-0.73%
2019/03/11	9	27.80	12	27.67	27.50	-3	1,345	-0.22%
2019/03/08	3	27.18	4	27.23	27.30	-1	1,328	-0.08%
2019/03/07	12	27.29	31	27.25	27.20	-19	1,308	-1.45%
2019/03/06	35	27.61	6	27.55	28.00	29	1,268	2.29%
2019/03/05	112	27.14	88	27.08	27.15	24	1,186	2.02%	大買/
2019/03/04	0	0.00	2	25.25	25.60	-2	951	-0.21%
2019/02/27	2	24.45	0	0.00	24.45	2	926	0.22%
2019/02/26	32	25.08	0	0.00	24.90	32	919	3.48%
2019/02/25	4	24.93	0	0.00	24.90	4	915	0.44%
2019/02/22	1	24.85	0	0.00	24.75	1	909	0.11%
2019/02/21	2	24.95	16	25.03	25.10	-14	909	-1.54%
2019/02/20	27	25.74	12	25.70	25.45	15	894	1.68%
2019/02/19	1	23.90	4	24.33	24.90	-3	781	-0.38%
2019/02/18	14	23.98	1	23.75	23.75	13	745	1.74%
2019/02/13	4	25.08	5	25.30	25.70	-1	679	-0.15%
2019/02/12	10	25.13	28	25.13	25.15	-18	639	-2.82%
2019/02/11	0	0.00	17	23.95	24.45	-17	570	-2.98%
2019/01/30	2	23.50	24	23.59	23.55	-22	551	-3.99%
2019/01/29	4	23.33	7	23.41	23.45	-3	549	-0.55%
2019/01/28	0	0.00	10	23.25	23.10	-10	542	-1.84%
2019/01/25	5	23.10	0	0.00	23.00	5	541	0.92%
2019/01/24	20	22.91	0	0.00	22.90	20	543	3.68%
2019/01/23	1	22.65	0	0.00	22.90	1	547	0.18%
2019/01/22	30	23.05	10	22.90	22.90	20	550	3.63%
2019/01/18	5	23.25	0	0.00	23.05	5	559	0.89%
2019/01/17	5	23.20	0	0.00	23.25	5	567	0.88%
2019/01/10	0	0.00	2	22.75	22.75	-2	568	-0.35%
2019/01/09	0	0.00	30	22.71	22.80	-30	572	-5.24%
2019/01/08	2	22.95	0	0.00	22.90	2	570	0.35%
2019/01/07	5	22.85	0	0.00	23.00	5	573	0.87%
2019/01/04	0	0.00	1	22.40	22.60	-1	580	-0.17%
2019/01/03	0	0.00	10	23.03	22.90	-10	600	-1.67%
2019/01/02	10	23.11	0	0.00	23.05	10	603	1.66%
2018/12/28	6	23.27	0	0.00	23.25	6	604	0.99%
2018/12/26	6	23.18	0	0.00	23.05	6	621	0.97%
2018/12/25	5	23.95	5	24.00	23.30	0	619	0.00%
2018/12/22	14	23.40	3	23.65	23.65	11	610	1.80%
2018/12/21	7	23.43	0	0.00	23.50	7	611	1.14%
2018/12/20	5	23.92	0	0.00	23.65	5	604	0.83%
2018/12/19	1	24.10	0	0.00	24.15	1	589	0.17%
2018/12/18	2	24.70	2	24.30	24.15	0	583	0.00%
2018/12/17	7	24.98	3	25.23	24.95	4	571	0.70%
2018/12/14	9	24.45	33	25.40	25.60	-24	548	-4.38%
2018/12/13	0	0.00	5	23.55	24.00	-5	434	-1.15%
2018/12/10	11	22.75	0	0.00	22.70	11	420	2.62%
2018/12/07	5	23.20	0	0.00	23.20	5	427	1.17%
2018/12/06	6	23.18	0	0.00	23.10	6	434	1.38%
2018/12/05	5	23.40	0	0.00	23.50	5	431	1.16%
2018/12/04	4	23.85	0	0.00	23.85	4	453	0.88%
2018/12/03	1	23.70	5	23.95	24.10	-4	470	-0.85%
2018/11/28	5	23.39	0	0.00	23.30	5	457	1.09%
2018/11/23	0	0.00	5	22.80	23.00	-5	498	-1.00%
2018/11/22	0	0.00	5	22.90	22.85	-5	529	-0.94%
2018/11/21	0	0.00	5	22.75	22.70	-5	544	-0.92%
2018/11/16	0	0.00	10	22.55	22.55	-10	560	-1.78%
2018/11/15	20	22.05	5	22.45	22.10	15	567	2.64%
2018/11/13	3	21.20	3	21.65	21.75	0	577	0.00%
2018/11/12	3	21.85	0	0.00	21.90	3	583	0.51%
2018/11/08	0	0.00	3	22.90	22.50	-3	595	-0.50%
2018/11/05	0	0.00	2	22.30	22.20	-2	661	-0.30%
2018/11/02	2	22.10	1	22.10	22.20	1	755	0.13%
2018/10/31	0	0.00	8	21.45	21.65	-8	762	-1.05%
2018/10/30	3	20.65	0	0.00	20.65	3	767	0.39%
2018/10/29	5	20.95	1	21.20	20.80	4	770	0.52%
2018/10/26	0	0.00	5	21.35	21.20	-5	779	-0.64%
2018/10/19	5	22.10	0	0.00	22.25	5	846	0.59%
2018/10/18	10	22.70	0	0.00	22.70	10	876	1.14%
2018/10/17	0	0.00	5	22.95	22.90	-5	891	-0.56%
2018/10/16	6	22.24	0	0.00	22.45	6	892	0.67%
2018/10/12	0	0.00	8	22.61	22.75	-8	891	-0.90%
2018/10/11	16	22.27	4	22.28	22.25	12	893	1.34%
2018/10/09	7	25.06	3	24.70	24.70	4	879	0.45%
2018/10/08	3	25.35	1	25.15	25.20	2	877	0.23%
2018/10/05	7	25.63	0	0.00	25.50	7	883	0.79%
2018/10/03	0	0.00	5	26.70	26.65	-5	876	-0.57%
2018/09/26	0	0.00	5	27.05	27.00	-5	968	-0.52%
2018/09/20	5	26.70	0	0.00	26.70	5	1,025	0.49%
2018/09/13	5	26.10	5	26.75	27.15	0	1,128	0.00%
2018/09/11	0	0.00	4	27.00	27.10	-4	1,169	-0.34%
2018/09/10	21	27.24	0	0.00	26.80	21	1,203	1.74%
2018/09/07	0	0.00	3	29.10	28.05	-3	1,223	-0.25%
2018/09/05	2	29.50	0	0.00	29.35	2	1,498	0.13%
2018/09/04	2	29.38	0	0.00	29.35	2	1,560	0.13%
2018/08/31	13	29.50	1	29.50	29.50	12	1,922	0.62%
2018/08/30	30	29.64	5	29.75	29.20	25	1,942	1.29%
2018/08/29	6	30.96	28	30.75	31.30	-22	1,919	-1.15%
2018/08/28	1	30.45	2	30.95	30.75	-1	1,915	-0.05%
2018/08/27	0	0.00	7	30.46	30.75	-7	1,912	-0.37%
2018/08/24	9	29.83	0	0.00	29.75	9	1,950	0.46%
2018/08/23	1	30.05	0	0.00	30.05	1	1,984	0.05%
2018/08/21	2	29.95	1	30.35	30.35	1	1,986	0.05%
2018/08/20	1	29.85	0	0.00	29.80	1	1,992	0.05%
2018/08/17	1	30.15	1	30.25	30.10	0	1,989	0.00%
2018/08/16	3	29.75	5	30.15	29.85	-2	1,985	-0.10%
2018/08/15	25	29.86	10	29.75	29.95	15	1,977	0.76%
2018/08/14	1	30.05	0	0.00	30.30	1	1,973	0.05%
2018/08/13	23	30.22	15	30.24	30.00	8	1,969	0.41%
2018/08/10	9	31.71	0	0.00	31.35	9	1,951	0.46%
2018/08/09	35	31.75	9	31.86	31.50	26	1,935	1.34%
2018/08/07	5	33.82	0	0.00	34.05	5	1,854	0.27%
2018/08/03	0	0.00	10	34.10	34.10	-10	1,863	-0.54%
2018/08/02	2	33.80	2	34.23	34.10	0	1,878	0.00%
2018/08/01	0	0.00	1	34.90	34.60	-1	1,932	-0.05%
2018/07/31	1	34.55	14	34.80	34.55	-13	1,918	-0.68%
2018/07/26	1	34.60	11	34.41	34.30	-10	1,901	-0.53%
2018/07/25	9	33.74	5	34.14	34.30	4	1,890	0.21%
2018/07/24	0	0.00	8	33.11	33.40	-8	1,860	-0.43%
2018/07/23	3	32.75	0	0.00	32.60	3	1,850	0.16%
2018/07/18	10	33.65	3	33.45	33.10	7	1,875	0.37%
2018/07/12	10	33.36	0	0.00	33.40	10	1,870	0.53%
2018/07/09	0	0.00	10	32.75	32.75	-10	1,911	-0.52%
2018/07/05	13	31.59	0	0.00	31.30	13	1,925	0.68%
2018/07/04	1	32.25	0	0.00	32.30	1	1,915	0.05%
2018/07/02	2	33.00	1	33.00	33.05	1	1,903	0.05%
2018/06/29	1	33.90	1	33.80	33.55	0	1,897	0.00%
2018/06/28	2	33.00	2	33.95	33.90	0	1,867	0.00%
2018/06/27	0	0.00	2	33.95	33.15	-2	1,847	-0.11%
2018/06/26	2	33.05	10	33.20	33.55	-8	1,838	-0.44%
2018/06/25	0	0.00	2	34.10	33.80	-2	1,822	-0.11%
2018/06/22	12	34.13	18	33.79	34.00	-6	1,815	-0.33%
2018/06/21	1	34.65	4	34.75	34.00	-3	1,809	-0.17%
2018/06/20	12	33.55	0	0.00	33.70	12	1,815	0.66%
2018/06/19	4	34.66	8	34.71	34.50	-4	1,794	-0.22%
2018/06/15	4	36.48	5	35.80	35.55	-1	1,768	-0.06%
2018/06/14	16	35.97	60	36.09	36.05	-44	1,735	-2.54%
2018/06/13	82	36.65	57	36.73	36.00	25	1,677	1.49%
2018/06/12	5	34.65	4	35.00	35.00	1	1,470	0.07%
2018/06/11	51	35.49	37	35.57	35.55	14	1,428	0.98%
2018/06/08	6	35.12	53	35.37	34.85	-47	1,339	-3.51%
2018/06/07	0	0.00	19	33.18	33.25	-19	1,085	-1.75%
2018/06/06	1	33.00	2	32.70	32.75	-1	1,069	-0.09%
2018/06/05	0	0.00	5	32.45	32.55	-5	1,081	-0.46%
2018/06/04	0	0.00	20	32.20	32.45	-20	1,069	-1.87%
2018/06/01	43	32.61	8	32.98	32.05	35	1,082	3.23%
2018/05/31	18	32.38	1	32.55	32.25	17	1,056	1.61%
2018/05/30	5	31.40	0	0.00	31.35	5	1,045	0.48%
2018/05/28	0	0.00	2	31.65	31.85	-2	1,078	-0.19%
2018/05/24	0	0.00	1	31.40	31.45	-1	1,172	-0.09%
2018/05/23	1	31.10	1	31.10	31.05	0	1,192	0.00%
2018/05/22	9	31.70	0	0.00	31.30	9	1,206	0.75%
2018/05/18	15	32.10	15	32.08	31.90	0	1,231	0.00%
2018/05/17	2	31.80	0	0.00	32.00	2	1,243	0.16%
2018/05/15	0	0.00	11	31.73	31.55	-11	1,303	-0.84%
2018/05/14	0	0.00	2	31.58	31.80	-2	1,355	-0.15%
2018/05/11	1	31.60	0	0.00	31.40	1	1,357	0.07%
2018/05/10	1	31.70	1	31.80	31.70	0	1,349	0.00%
2018/05/09	22	31.94	41	32.27	32.00	-19	1,338	-1.42%
2018/05/08	0	0.00	19	30.56	30.50	-19	1,279	-1.48%
2018/05/07	4	29.99	11	30.43	30.45	-7	1,296	-0.54%
2018/05/03	2	29.78	0	0.00	29.85	2	1,329	0.15%
2018/05/02	16	29.73	0	0.00	29.70	16	1,340	1.19%
2018/04/30	10	29.80	0	0.00	29.85	10	1,339	0.75%
2018/04/27	5	29.80	0	0.00	29.70	5	1,346	0.37%
2018/04/26	6	30.22	3	29.87	29.80	3	1,391	0.22%
2018/04/25	21	30.20	1	30.35	30.30	20	1,464	1.37%
2018/04/24	5	30.88	5	30.95	30.65	0	1,470	0.00%
2018/04/23	0	0.00	3	31.62	31.60	-3	1,468	-0.20%
2018/04/20	24	31.70	0	0.00	31.70	24	1,470	1.63%
2018/04/19	5	31.95	0	0.00	31.90	5	1,478	0.34%
2018/04/17	0	0.00	2	32.25	31.95	-2	1,501	-0.13%
2018/04/16	1	32.15	3	32.38	32.25	-2	1,546	-0.13%
2018/04/13	5	32.71	2	32.58	32.45	3	1,575	0.19%
2018/04/12	2	33.13	18	32.83	33.30	-16	1,583	-1.01%
2018/04/11	2	30.90	0	0.00	30.80	2	1,596	0.13%
2018/04/10	1	30.85	0	0.00	30.75	1	1,655	0.06%
2018/04/09	6	30.68	9	30.95	30.50	-3	1,716	-0.17%
2018/04/03	2	31.10	0	0.00	31.10	2	1,734	0.12%
2018/03/31	6	31.54	0	0.00	31.85	6	1,762	0.34%
2018/03/30	0	0.00	5	31.80	31.50	-5	1,773	-0.28%
2018/03/28	0	0.00	3	31.80	31.70	-3	1,808	-0.17%
2018/03/27	0	0.00	12	32.01	32.05	-12	1,835	-0.65%
2018/03/26	0	0.00	3	31.20	31.10	-3	1,844	-0.16%
2018/03/23	24	31.11	10	31.25	30.95	14	1,847	0.76%
2018/03/20	4	32.24	15	32.44	32.15	-11	1,863	-0.59%
2018/03/19	10	32.95	0	0.00	32.65	10	1,885	0.53%
2018/03/16	3	32.88	12	32.65	32.65	-9	1,925	-0.47%
2018/03/15	0	0.00	14	32.85	33.00	-14	1,938	-0.72%
2018/03/14	0	0.00	5	32.10	32.20	-5	1,961	-0.25%
2018/03/13	0	0.00	2	32.15	32.00	-2	2,009	-0.10%
2018/03/09	24	31.52	0	0.00	31.60	24	2,063	1.16%
2018/03/07	4	32.33	1	32.70	31.90	3	2,153	0.14%
2018/03/06	23	33.20	11	33.40	32.80	12	2,231	0.54%
2018/03/05	1	32.70	18	33.11	32.90	-17	2,313	-0.73%
2018/03/02	6	32.61	3	32.68	32.70	3	2,390	0.13%
2018/03/01	0	0.00	9	33.10	32.95	-9	2,521	-0.36%
2018/02/26	0	0.00	14	33.63	32.80	-14	2,806	-0.50%
2018/02/21	0	0.00	4	31.75	31.90	-4	3,201	-0.12%
2018/02/09	24	29.23	19	30.34	31.05	5	3,265	0.15%
2018/02/08	5	30.40	38	30.91	31.20	-33	3,276	-1.01%
2018/02/07	1	29.60	7	29.46	29.60	-6	3,294	-0.18%
2018/02/06	29	29.41	2	29.23	28.60	27	3,332	0.81%
2018/02/05	2	31.03	0	0.00	31.35	2	3,329	0.06%
2018/01/30	8	32.73	16	32.64	32.20	-8	3,964	-0.20%
2018/01/29	10	32.30	21	32.90	33.10	-11	4,471	-0.25%
2018/01/26	0	0.00	2	31.90	31.80	-2	4,740	-0.04%
2018/01/25	11	32.22	2	32.00	31.95	9	4,907	0.18%
2018/01/23	0	0.00	1	32.15	32.05	-1	5,090	-0.02%
2018/01/22	4	31.73	9	32.06	32.00	-5	5,154	-0.10%
2018/01/19	16	32.54	0	0.00	32.40	16	5,195	0.31%
2018/01/18	1	34.00	1	34.05	33.65	0	5,284	0.00%
2018/01/17	0	0.00	2	33.65	33.65	-2	5,438	-0.04%
2018/01/15	30	34.00	0	0.00	34.00	30	5,524	0.54%
2018/01/12	0	0.00	3	34.00	34.00	-3	5,586	-0.05%
2018/01/11	0	0.00	9	33.77	33.65	-9	5,673	-0.16%
2018/01/10	22	33.63	5	33.51	33.50	17	5,787	0.29%
2018/01/09	1	34.50	8	34.73	34.55	-7	5,860	-0.12%
2018/01/08	16	34.80	1	34.90	34.75	15	6,044	0.25%
2018/01/05	3	36.53	2	36.75	36.00	1	6,535	0.02%
2018/01/04	2	35.58	6	36.10	36.60	-4	6,658	-0.06%
2018/01/03	1	36.30	7	36.32	36.15	-6	6,630	-0.09%