欣銓 (3264)-國泰-台中券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣銓 (3264)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/18	4	79.48	5.1	78.96	80.00	-1.1	7,630	-0.01%
2024/04/17	9.2	78.73	0	0.00	78.50	9.2	7,682	0.12%
2024/04/16	13.1	78.19	7.1	78.39	78.30	6.1	7,749	0.08%
2024/04/15	5.2	79.01	2	79.40	79.00	3.2	7,718	0.04%
2024/04/12	6.3	79.80	2	79.95	79.30	4.3	7,741	0.06%
2024/04/11	2.2	79.37	11.1	79.56	80.00	-8.9	7,753	-0.11%
2024/04/10	35.1	80.19	6	80.83	79.50	29.1	7,790	0.37%
2024/04/09	8.1	81.11	3.1	81.68	80.80	5	7,710	0.06%
2024/04/08	5	81.16	4	81.35	81.50	1	7,808	0.01%
2024/04/03	9.1	81.73	9	81.72	81.30	0	7,877	0.00%
2024/04/02	6	82.45	9	82.87	82.40	-3	7,892	-0.04%
2024/04/01	4	82.65	10	82.90	82.60	-6	7,925	-0.08%
2024/03/29	22	82.44	95.1	83.62	83.60	-73	7,995	-0.91%
2024/03/28	80.2	84.07	147	84.71	82.30	-66.8	7,756	-0.86%	大賣/
2024/03/27	74.2	83.23	18.2	82.57	84.00	56	7,619	0.73%
2024/03/26	21.2	80.05	11.1	80.19	79.80	10.1	7,533	0.13%
2024/03/25	11.1	81.55	12.1	81.08	81.50	-1	7,534	-0.01%
2024/03/22	33	83.19	57.1	83.30	81.90	-24	7,656	-0.31%
2024/03/21	41.1	85.54	23	85.69	85.80	18.1	7,676	0.24%
2024/03/20	101	86.31	95	85.92	85.00	6	7,656	0.08%	大買/
2024/03/19	37.1	84.29	104.9	85.12	85.60	-67.7	7,407	-0.91%	大賣/
2024/03/18	55	79.82	77.1	79.37	80.90	-22	7,155	-0.31%
2024/03/15	11	76.55	4.1	76.43	76.80	6.9	7,097	0.10%
2024/03/14	70.1	76.96	9.5	77.03	76.10	60.6	7,092	0.85%
2024/03/13	20.1	78.42	17	78.41	77.80	3.1	7,099	0.04%
2024/03/12	15.1	77.51	11.4	77.59	77.60	3.7	7,120	0.05%
2024/03/11	31.1	78.03	28.1	77.63	77.00	3	7,290	0.04%
2024/03/08	54.7	79.78	143.1	79.47	79.10	-88.4	7,393	-1.20%	大賣/
2024/03/07	56.2	78.39	49.5	77.87	78.60	6.7	7,435	0.09%
2024/03/06	11.1	76.28	9.1	76.59	77.00	2	7,346	0.03%
2024/03/05	53.5	76.38	50.2	76.50	76.60	3.3	7,364	0.04%
2024/03/04	35.5	75.20	130.2	75.56	76.10	-94.7	7,230	-1.31%	大賣/
2024/03/01	22.2	72.64	82.6	72.86	72.70	-60.4	7,016	-0.86%
2024/02/29	62	71.16	10	71.40	71.00	52	6,895	0.75%
2024/02/27	15.7	71.82	5.1	71.86	71.50	10.6	6,881	0.15%
2024/02/26	86.3	72.78	10	72.61	72.50	76.3	6,876	1.11%
2024/02/23	26.4	74.67	6.2	74.53	74.10	20.2	6,867	0.29%
2024/02/22	11.1	74.67	10.1	74.43	74.80	1.1	6,855	0.02%
2024/02/21	4.2	73.45	4.3	73.57	73.40	-0.1	6,806	0.00%
2024/02/20	23.1	73.47	2.5	73.40	73.30	20.6	6,821	0.30%
2024/02/19	40	74.05	2	73.90	74.10	38	6,814	0.56%
2024/02/16	7.1	74.49	42.3	74.66	73.90	-35.2	6,785	-0.52%
2024/02/15	1.1	73.91	17.6	73.21	74.00	-16.5	6,735	-0.24%
2024/02/05	20	71.40	12	71.71	71.80	8	6,765	0.12%
2024/02/02	50.2	71.89	6.1	71.85	71.80	44.1	6,752	0.65%
2024/02/01	15.2	72.77	9	72.78	73.00	6.2	6,716	0.09%
2024/01/31	2.1	73.91	2	74.20	73.90	0.1	6,709	0.00%
2024/01/30	2	74.20	5	74.44	74.10	-3	6,767	-0.04%
2024/01/29	1	73.90	1	74.30	74.40	0	6,865	0.00%
2024/01/26	48.1	73.88	15	74.05	73.70	33.1	6,939	0.48%
2024/01/25	7	74.87	7.2	75.35	75.60	-0.2	6,949	0.00%
2024/01/24	5.1	75.38	18.4	74.99	75.50	-13.3	6,955	-0.19%
2024/01/23	22	75.20	8	75.11	75.20	14	7,008	0.20%
2024/01/22	17.4	75.28	21.1	75.82	75.70	-3.7	6,986	-0.05%
2024/01/19	21.5	75.05	27.4	75.28	75.30	-5.9	7,183	-0.08%
2024/01/18	7.1	73.23	53.2	74.04	74.30	-46.1	7,100	-0.65%
2024/01/17	6.4	73.28	18	73.89	72.90	-11.6	7,019	-0.17%
2024/01/16	10	72.87	22	73.42	73.20	-12	6,960	-0.17%
2024/01/15	5.3	72.00	10.1	71.18	72.10	-4.8	6,909	-0.07%
2024/01/12	5.1	70.54	1	70.73	71.50	4.1	6,964	0.06%
2024/01/11	11.1	70.68	10.1	70.60	70.60	1.1	6,927	0.02%
2024/01/10	29	71.68	1	71.70	71.80	28	6,867	0.41%
2024/01/09	16.1	71.39	7	71.49	71.00	9.1	6,789	0.13%
2024/01/08	8.2	71.48	3.3	71.50	71.20	4.9	6,765	0.07%
2024/01/05	15	72.13	6	72.10	72.10	9	6,772	0.13%
2024/01/04	19.4	71.75	5	72.60	72.80	14.4	6,733	0.21%
2024/01/03	13.1	72.43	2	72.55	72.40	11.1	6,664	0.17%
2024/01/02	16	73.27	13	73.31	73.30	3	6,628	0.05%
2023/12/29	10.2	73.88	8.2	74.32	74.00	2	6,534	0.03%
2023/12/28	36	74.23	16	74.27	73.90	20	6,491	0.31%
2023/12/27	18.2	74.43	11	74.67	74.60	7.1	6,507	0.11%
2023/12/26	31.2	73.51	13.5	73.68	73.90	17.7	6,523	0.27%
2023/12/25	37.9	73.46	18.5	73.60	72.90	19.4	6,440	0.30%
2023/12/22	20.7	74.33	6	75.43	75.20	14.7	6,332	0.23%
2023/12/21	35.4	75.08	29	75.06	74.70	6.3	6,267	0.10%
2023/12/20	48	76.39	2	76.94	76.10	46	6,188	0.74%
2023/12/19	28.4	77.20	27.9	76.95	76.80	0.6	6,160	0.01%
2023/12/18	50.2	79.15	23.7	79.53	78.50	26.5	6,053	0.44%
2023/12/15	38	82.80	47.2	82.95	81.00	-9.2	6,103	-0.15%
2023/12/14	20	81.82	98.3	81.60	82.00	-78.3	6,079	-1.29%
2023/12/13	57.4	81.24	59.1	81.34	80.40	-1.7	6,085	-0.03%
2023/12/12	59.8	80.48	29.7	80.35	80.60	30	6,078	0.49%
2023/12/11	8.8	78.66	16.1	78.57	78.60	-7.4	6,141	-0.12%
2023/12/08	17.2	78.51	44.1	78.48	77.90	-26.9	6,309	-0.43%
2023/12/07	69.3	77.85	14.1	77.89	77.50	55.2	6,546	0.84%
2023/12/06	24.7	79.69	43.2	79.67	79.80	-18.5	6,603	-0.28%
2023/12/05	31.3	77.27	16.1	77.44	76.40	15.2	6,492	0.23%
2023/12/04	55.6	77.65	119.3	77.69	77.50	-63.6	6,460	-0.98%	大賣/
2023/12/01	16.2	73.26	57.3	72.87	74.40	-41.2	6,201	-0.66%
2023/11/30	42.8	70.95	23.1	71.20	70.40	19.7	6,133	0.32%
2023/11/29	3	70.26	3.1	70.27	70.40	-0.1	6,106	0.00%
2023/11/28	0	69.10	3.1	69.39	69.60	-3.1	6,162	-0.05%
2023/11/27	5.2	68.92	20.5	69.39	68.70	-15.3	6,174	-0.25%
2023/11/24	15.4	69.53	3	69.97	69.30	12.3	6,227	0.20%
2023/11/22	2.6	69.64	21.6	70.09	70.20	-19.1	6,305	-0.30%
2023/11/21	2	69.40	8.2	69.45	68.90	-6.2	6,298	-0.10%
2023/11/20	0.1	68.58	2	69.05	68.90	-2	6,390	-0.03%
2023/11/17	0.1	69.10	11.2	69.34	69.30	-11.1	6,529	-0.17%
2023/11/16	15	68.99	17.6	68.84	68.70	-2.6	6,524	-0.04%
2023/11/15	14.1	68.76	17.5	68.94	68.30	-3.5	6,509	-0.05%
2023/11/14	16	68.95	11.9	68.80	68.70	4.1	6,501	0.06%
2023/11/13	9.1	69.01	34.5	69.12	69.10	-25.4	6,486	-0.39%
2023/11/10	4.1	67.81	9.4	67.48	67.80	-5.2	6,399	-0.08%
2023/11/09	6.3	66.94	6	67.02	67.10	0.3	6,408	0.00%
2023/11/08	14	67.99	17.1	68.14	67.60	-3.1	6,440	-0.05%
2023/11/07	19.1	67.39	15	68.01	67.80	4.1	6,406	0.06%
2023/11/06	20	67.20	26.1	67.71	67.90	-6.1	6,390	-0.10%
2023/11/03	11.2	66.19	18.1	66.43	66.90	-6.8	6,306	-0.11%
2023/11/02	5	65.42	24	65.68	66.00	-19	6,288	-0.30%
2023/11/01	6.1	65.10	13.1	64.89	64.80	-7	6,320	-0.11%
2023/10/31	12.1	65.09	19.2	64.96	65.00	-7.1	6,313	-0.11%
2023/10/30	1.2	63.98	21	64.62	64.60	-19.8	6,366	-0.31%
2023/10/27	104.1	65.79	93.1	65.74	64.00	11	6,470	0.17%	大買/
2023/10/26	34.3	64.53	47.1	64.33	64.30	-12.7	6,517	-0.20%
2023/10/25	14.3	64.95	3.2	65.03	64.90	11.1	6,834	0.16%
2023/10/24	15.3	64.93	34.4	64.56	64.60	-19.1	6,896	-0.28%
2023/10/23	12.3	64.73	31.3	64.87	64.20	-19	6,867	-0.28%
2023/10/20	15.7	64.71	60.4	64.72	65.00	-44.6	6,837	-0.65%
2023/10/19	12.1	62.60	11	62.33	63.30	1.1	6,849	0.02%
2023/10/18	3.6	62.32	3	62.20	62.70	0.6	6,961	0.01%
2023/10/17	3.2	62.83	3.1	62.83	62.40	0.1	7,098	0.00%
2023/10/16	6.2	62.05	12	62.08	62.30	-5.8	7,341	-0.08%
2023/10/13	24.1	63.08	5	63.08	63.10	19	7,398	0.26%
2023/10/12	5.1	61.90	3	62.10	62.40	2.1	7,422	0.03%
2023/10/11	2.2	62.40	11	62.28	61.80	-8.9	7,518	-0.12%
2023/10/06	19.1	62.34	4	62.50	62.10	15.1	7,644	0.20%
2023/10/05	4.3	62.68	4	62.70	62.80	0.3	7,650	0.00%
2023/10/04	6	61.50	21	61.55	62.00	-15	7,686	-0.20%
2023/10/03	31.1	62.51	11.1	62.59	62.10	20	7,692	0.26%
2023/10/02	19.2	63.19	16.6	63.29	63.30	2.6	7,673	0.03%
2023/09/28	15.2	62.14	7	62.12	62.50	8.2	7,649	0.11%
2023/09/27	13.9	61.73	6	61.70	61.80	7.9	7,733	0.10%
2023/09/26	24.2	62.53	2	62.60	62.20	22.2	7,868	0.28%
2023/09/25	21.3	63.40	3.1	63.36	63.20	18.2	7,928	0.23%
2023/09/22	19.4	63.08	7.1	63.23	63.40	12.3	7,983	0.15%
2023/09/21	43.5	63.87	20.1	63.87	63.30	23.4	7,989	0.29%
2023/09/20	74	65.86	19.9	66.03	65.00	54	8,003	0.68%
2023/09/19	19.5	67.56	25.1	67.94	67.80	-5.6	7,885	-0.07%
2023/09/18	33.3	67.95	23.7	67.90	67.30	9.6	7,881	0.12%
2023/09/15	28.1	68.63	19	68.81	68.40	9.1	7,932	0.11%
2023/09/14	34.4	68.78	15.4	68.63	68.30	19	8,033	0.24%
2023/09/13	50.4	68.99	37.2	69.23	69.30	13.1	8,128	0.16%
2023/09/12	43.8	67.98	119.9	68.21	68.20	-76.1	8,139	-0.93%	大賣/
2023/09/11	15.3	66.24	17.9	66.26	65.60	-2.6	8,096	-0.03%
2023/09/08	23	65.81	24.8	66.10	65.80	-1.8	8,040	-0.02%
2023/09/07	13.2	65.59	71.8	65.71	65.00	-58.6	8,038	-0.73%
2023/09/06	26.3	64.80	46.6	65.07	65.00	-20.3	7,993	-0.25%
2023/09/05	32.5	63.85	37.3	64.20	64.40	-4.7	7,953	-0.06%
2023/09/04	3	62.37	28.4	62.96	63.30	-25.4	7,886	-0.32%
2023/09/01	8	62.76	4	62.58	62.70	4	7,876	0.05%
2023/08/31	11	61.99	8	62.16	62.50	3	7,809	0.04%
2023/08/30	20.2	62.18	19.8	62.10	62.00	0.3	7,806	0.00%
2023/08/29	4	61.18	18.2	61.33	61.50	-14.2	7,807	-0.18%
2023/08/28	26	61.77	42	61.73	61.10	-16	7,794	-0.21%
2023/08/25	9.1	61.45	10	61.49	61.50	-0.9	7,717	-0.01%
2023/08/24	28.2	61.96	30.1	61.67	61.40	-1.9	7,713	-0.02%
2023/08/23	20.2	60.92	25	60.72	60.90	-4.8	7,717	-0.06%
2023/08/22	8	58.72	3	58.73	58.80	5	7,816	0.06%
2023/08/21	0.1	58.70	8	58.49	58.60	-7.9	7,815	-0.10%
2023/08/18	1.2	58.41	1	58.60	58.20	0.2	7,805	0.00%
2023/08/17	12	58.78	9	58.60	59.00	3	7,784	0.04%
2023/08/16	11	58.08	22	58.25	58.00	-11	7,780	-0.14%
2023/08/15	9	57.96	16	58.51	58.40	-7	7,789	-0.09%
2023/08/14	37.6	57.14	19.1	57.13	57.30	18.5	7,782	0.24%
2023/08/11	8	58.80	13	58.80	58.80	-5	7,709	-0.06%
2023/08/10	13.2	59.67	18	59.51	59.50	-4.8	7,662	-0.06%
2023/08/09	12.1	60.54	0	0.00	60.70	12.1	7,615	0.16%
2023/08/08	7.2	61.12	10	61.58	60.80	-2.8	7,593	-0.04%
2023/08/07	17	61.29	34.1	61.47	61.70	-17.1	7,542	-0.23%
2023/08/04	14.4	60.39	5	60.54	60.80	9.4	7,438	0.13%
2023/08/02	40.4	60.15	8	60.76	60.40	32.4	7,414	0.44%
2023/08/01	41.4	60.60	15	61.01	60.70	26.4	7,291	0.36%
2023/07/31	58.7	63.29	65.8	63.48	61.70	-7.1	7,170	-0.10%
2023/07/28	257	63.63	310.2	63.88	64.10	-53.2	6,834	-0.78%	大買/大賣/
2023/07/27	11	60.78	8.5	61.05	61.50	2.5	6,461	0.04%
2023/07/26	12.3	61.62	11	61.69	61.40	1.3	6,392	0.02%
2023/07/25	5	62.10	12	62.08	62.40	-7	6,388	-0.11%
2023/07/24	30	61.84	144	62.47	61.80	-114	6,360	-1.79%	大賣/鉅額交易
2023/07/21	150.5	63.28	145	62.52	63.30	5.5	6,277	0.09%	大買/大賣/
2023/07/20	151	63.49	14.2	63.19	63.90	136.8	6,173	2.22%	大買/鉅額交易
2023/07/19	49	64.22	92.3	64.16	63.50	-43.3	6,018	-0.72%
2023/07/18	17.2	62.57	31	62.65	63.00	-13.8	5,804	-0.24%
2023/07/17	7	62.09	38.6	62.38	62.30	-31.5	5,787	-0.55%
2023/07/14	64.4	61.78	50	62.32	61.10	14.4	5,768	0.25%
2023/07/13	23.3	61.66	36.2	61.83	62.00	-12.9	5,679	-0.23%
2023/07/12	8.2	60.88	3.1	60.61	60.70	5.1	5,566	0.09%
2023/07/11	29	60.96	8	61.41	61.40	21	5,602	0.37%
2023/07/10	12.3	60.93	8.2	60.64	60.90	4.2	5,564	0.08%
2023/07/07	5.2	60.14	4.6	60.43	60.40	0.6	5,564	0.01%
2023/07/06	46.1	61.69	33.5	61.32	61.00	12.6	5,565	0.23%
2023/07/05	31	62.93	31	63.16	62.40	0	5,534	0.00%
2023/07/04	42.1	62.94	28	62.82	62.90	14.1	5,450	0.26%
2023/07/03	29.7	61.48	36.5	61.72	61.40	-6.8	5,325	-0.13%
2023/06/30	4.4	60.19	7	60.20	60.90	-2.6	5,283	-0.05%
2023/06/29	19.5	60.21	23	60.13	60.30	-3.5	5,241	-0.07%
2023/06/28	17.2	61.54	7.8	61.83	61.10	9.4	5,207	0.18%
2023/06/27	20.2	60.88	17.7	60.70	60.40	2.4	5,197	0.05%
2023/06/26	33.3	59.42	9.4	59.51	59.60	23.9	5,216	0.46%
2023/06/21	29.2	60.39	35	60.19	60.20	-5.8	5,152	-0.11%
2023/06/20	124.5	62.53	27.9	61.99	61.70	96.5	5,035	1.92%	大買/
2023/06/19	25.1	65.69	79.4	65.40	65.50	-54.4	4,856	-1.12%
2023/06/16	63.2	64.05	34.6	64.04	64.00	28.5	4,636	0.62%
2023/06/15	58.2	63.45	66.3	62.92	63.90	-8	4,478	-0.18%
2023/06/14	21.4	61.28	65.2	61.20	61.40	-43.8	4,336	-1.01%
2023/06/13	13.2	60.44	66.3	60.12	60.50	-53.1	4,458	-1.19%
2023/06/12	21.2	60.54	33.4	60.39	59.30	-12.2	4,532	-0.27%
2023/06/09	49.4	60.21	29	59.95	60.20	20.4	4,588	0.44%
2023/06/08	7	59.24	9	59.40	59.40	-2	4,606	-0.04%
2023/06/07	10.2	58.78	23.2	58.98	59.10	-13	4,715	-0.28%
2023/06/06	18	58.56	8	58.49	58.70	10	4,764	0.21%
2023/06/05	0	58.70	37	58.74	58.80	-37	4,956	-0.75%
2023/06/02	4.1	58.30	16	58.41	58.50	-11.9	5,141	-0.23%
2023/06/01	15	57.59	5.1	57.74	58.10	9.9	5,147	0.19%
2023/05/31	1.1	58.01	13	57.95	58.20	-11.9	5,204	-0.23%
2023/05/30	4.1	58.32	11	58.19	58.30	-7	5,186	-0.13%
2023/05/29	33.1	58.29	58.7	58.36	58.40	-25.5	5,167	-0.49%
2023/05/26	66.4	56.90	123.6	56.97	57.40	-57.2	5,104	-1.12%	大賣/
2023/05/25	3	55.37	13.1	55.36	55.40	-10.1	4,929	-0.20%
2023/05/24	5	54.32	1	54.60	54.80	4	4,916	0.08%
2023/05/23	1.1	54.66	1	54.60	54.60	0.1	4,948	0.00%
2023/05/22	0	0.00	5	54.40	54.10	-5	4,965	-0.10%
2023/05/19	33.1	54.04	62.1	53.99	54.50	-29	5,006	-0.58%
2023/05/18	10	54.15	9.5	54.27	54.30	0.5	5,054	0.01%
2023/05/17	6	53.60	10	53.00	53.60	-4	5,132	-0.08%
2023/05/16	5	53.10	25	53.15	53.00	-20	5,178	-0.39%
2023/05/15	0	0.00	81	52.99	52.90	-81	5,208	-1.56%
2023/05/12	21	53.12	25.2	53.06	53.10	-4.2	5,249	-0.08%
2023/05/11	31	53.46	11	53.80	53.30	20	5,274	0.38%
2023/05/10	0.1	53.90	21	53.90	53.70	-20.9	5,350	-0.39%
2023/05/09	36	53.76	25	54.22	54.20	11	5,391	0.20%
2023/05/08	11	54.32	20	54.45	54.20	-9	5,369	-0.17%
2023/05/05	40	53.69	107.1	53.65	53.90	-67.1	5,402	-1.24%	大賣/
2023/05/04	42	53.26	23	53.70	53.60	19	5,485	0.35%
2023/05/03	79	53.51	2	53.40	53.40	77	5,558	1.39%
2023/05/02	3	53.90	20	54.14	53.90	-17	5,576	-0.30%
2023/04/28	55	54.04	23.1	54.12	54.00	32	5,670	0.56%
2023/04/27	10	53.46	29.1	53.73	53.60	-19.1	5,651	-0.34%
2023/04/26	4	52.88	5	53.08	53.30	-1	5,670	-0.02%
2023/04/25	63.1	53.11	4	53.99	53.00	59	5,641	1.05%
2023/04/24	25.1	54.23	1	54.60	54.40	24.1	5,588	0.43%
2023/04/21	54.1	55.19	5	55.04	54.60	49.1	5,579	0.88%
2023/04/20	18.1	55.75	13	55.87	55.80	5.1	5,528	0.09%
2023/04/19	12.4	56.69	4	56.70	56.50	8.4	5,485	0.15%
2023/04/18	2	57.60	4	57.60	57.20	-2	5,428	-0.04%
2023/04/17	6	57.58	15	57.69	57.60	-9	5,417	-0.17%
2023/04/14	12	57.33	210	57.21	57.40	-198	5,383	-3.68%	大賣/鉅額交易
2023/04/13	5	58.02	5	58.08	57.70	0	5,332	0.00%
2023/04/12	7	58.33	27.7	58.53	58.40	-20.7	5,311	-0.39%
2023/04/11	2	58.30	29	58.32	58.30	-27	5,258	-0.51%
2023/04/10	15	57.41	7.1	57.51	57.40	7.9	5,226	0.15%
2023/04/07	7.1	58.17	2	58.25	58.00	5.1	5,191	0.10%
2023/04/06	4	57.70	101	58.10	58.30	-97	5,139	-1.89%	大賣/
2023/03/31	1	57.50	12	57.86	57.50	-11	5,082	-0.22%
2023/03/30	8.1	57.15	81	57.41	57.40	-73	5,037	-1.45%
2023/03/29	36.1	56.04	3	56.13	56.00	33.1	5,003	0.66%
2023/03/28	94	56.28	53	56.12	56.10	41	4,986	0.82%
2023/03/27	60	56.93	28.5	56.86	56.70	31.5	4,901	0.64%
2023/03/24	28	58.19	24	58.51	58.00	4	4,809	0.08%
2023/03/23	26	57.50	19	58.19	58.40	7	4,764	0.15%
2023/03/22	40	57.90	47	57.99	57.70	-7	4,696	-0.15%
2023/03/21	19	57.44	88	57.90	58.00	-69	4,642	-1.49%
2023/03/20	43.2	57.95	28	57.83	57.60	15.2	4,600	0.33%
2023/03/17	35	57.24	19.1	57.42	57.70	15.9	4,536	0.35%
2023/03/16	141	57.97	113	58.10	57.20	28	4,434	0.63%	大買/大賣/
2023/03/15	51	58.71	39.1	58.81	58.50	11.9	4,213	0.28%
2023/03/14	72.3	57.93	34	57.74	57.30	38.3	4,080	0.94%
2023/03/13	28	57.06	37	56.61	57.40	-9	3,957	-0.23%
2023/03/10	60.5	57.01	19	56.77	56.50	41.5	3,845	1.08%
2023/03/09	17.3	59.54	17.8	59.40	59.40	-0.5	3,717	-0.01%
2023/03/08	140	59.41	114	59.85	59.60	26	3,611	0.72%	大買/大賣/
2023/03/07	28.1	58.47	27.8	58.21	58.90	0.3	3,442	0.01%
2023/03/06	22	56.99	3.4	57.03	56.90	18.6	3,315	0.56%
2023/03/03	4	55.83	20.1	55.83	56.40	-16.1	3,276	-0.49%
2023/03/02	3.1	55.06	6	54.98	54.90	-2.9	3,274	-0.09%
2023/03/01	7.1	55.10	4	54.83	55.10	3.1	3,282	0.10%
2023/02/24	7	56.04	7.2	55.91	56.10	-0.2	3,275	-0.01%
2023/02/23	14.4	55.72	1.1	56.06	56.10	13.3	3,201	0.42%
2023/02/22	2.1	53.91	8.1	54.20	54.80	-6	3,171	-0.19%
2023/02/21	7	54.50	0	0.00	54.40	7	3,187	0.22%
2023/02/20	2	54.85	0	0.00	54.80	2	3,236	0.06%
2023/02/17	7	54.84	3.1	54.71	55.00	3.9	3,274	0.12%
2023/02/16	6	54.13	0	54.10	54.30	6	3,295	0.18%
2023/02/15	2.2	54.70	13	54.28	54.30	-10.8	3,415	-0.32%
2023/02/14	2.1	55.89	9.1	55.70	55.90	-7	3,387	-0.21%
2023/02/13	3	55.60	10	55.70	55.90	-7	3,474	-0.20%
2023/02/10	1	55.41	5	55.34	55.30	-4	3,588	-0.11%
2023/02/09	2	55.75	4	56.10	56.00	-2	3,616	-0.06%
2023/02/08	14.2	55.93	7.1	56.32	56.10	7.1	3,639	0.19%
2023/02/07	2	56.30	25.2	55.92	56.40	-23.2	3,581	-0.65%
2023/02/06	3	55.53	14	55.46	55.50	-11	3,626	-0.30%
2023/02/03	37.1	55.17	5	55.12	55.10	32.1	3,748	0.86%
2023/02/02	6	54.85	4.8	54.76	54.70	1.2	3,735	0.03%
2023/02/01	7.4	53.50	35	53.75	53.90	-27.6	3,795	-0.73%
2023/01/31	2	52.70	5.2	52.70	52.70	-3.2	3,740	-0.09%
2023/01/30	13.5	52.78	18.2	52.55	53.00	-4.7	3,744	-0.13%
2023/01/17	2.1	51.29	11.1	51.29	51.10	-9	3,697	-0.24%
2023/01/16	1	51.00	73	50.73	50.90	-72	3,724	-1.93%
2023/01/13	0	50.30	2	50.90	50.10	-2	3,724	-0.05%
2023/01/12	14	50.47	0	0.00	50.40	14	3,791	0.37%
2023/01/11	10.1	50.50	7	50.60	50.50	3.1	3,854	0.08%
2023/01/10	4.1	50.65	2.1	50.85	50.80	2	3,918	0.05%
2023/01/09	10	51.26	13.1	50.97	50.90	-3.1	3,945	-0.08%
2023/01/06	19.1	49.98	1	50.00	50.10	18.1	3,930	0.46%
2023/01/05	18	49.76	19.1	50.06	50.00	-1.1	3,981	-0.03%
2023/01/04	0.2	49.67	0	0.00	49.50	0.2	4,006	0.00%
2023/01/03	7	49.52	14	49.81	49.60	-7	4,062	-0.17%
2022/12/30	1	49.10	16.1	49.31	49.60	-15.1	4,069	-0.37%
2022/12/29	9.2	47.56	15.1	47.94	48.30	-6	4,076	-0.15%
2022/12/28	60.1	48.49	2	48.50	48.20	58.1	4,116	1.41%
2022/12/27	12	49.35	2	49.65	49.30	10	4,117	0.24%
2022/12/26	12	49.55	27	49.54	49.55	-15	4,157	-0.36%
2022/12/23	34.1	49.63	1	49.65	49.85	33.1	4,190	0.79%
2022/12/22	103	50.69	6	50.95	50.30	97	4,214	2.30%	大買/
2022/12/21	78	49.92	36.1	49.70	49.90	41.9	4,223	0.99%
2022/12/20	23.1	48.54	9	49.76	48.20	14.1	4,195	0.34%
2022/12/19	1	50.00	2	50.05	50.10	-1	4,203	-0.02%
2022/12/16	0.1	50.10	10.1	50.60	50.70	-10.1	4,206	-0.24%
2022/12/15	1	50.80	1	50.20	50.60	0	4,210	0.00%
2022/12/14	4	50.38	13	50.58	50.60	-9	4,232	-0.21%
2022/12/13	0	50.10	2.1	49.83	50.20	-2.1	4,254	-0.05%
2022/12/12	25.1	49.94	1	50.10	49.90	24.1	4,281	0.56%
2022/12/09	15	50.49	1	50.60	50.30	14	4,294	0.33%
2022/12/08	3.2	50.77	15.1	50.20	50.70	-11.9	4,313	-0.28%
2022/12/07	0.3	50.06	4	50.25	50.10	-3.7	4,324	-0.09%
2022/12/06	8.2	51.20	19	51.63	50.60	-10.8	4,321	-0.25%
2022/12/05	69.6	51.94	17	51.95	52.10	52.6	4,321	1.22%
2022/12/02	16.3	50.76	4	50.92	51.00	12.3	4,380	0.28%
2022/12/01	24	50.48	4.4	50.60	50.30	19.6	4,376	0.45%
2022/11/30	10	49.85	2.1	49.81	49.80	7.9	4,355	0.18%
2022/11/29	3.1	49.70	4	49.30	49.55	-0.9	4,402	-0.02%
2022/11/28	14.2	50.54	29	50.51	49.65	-14.8	4,372	-0.34%
2022/11/25	2	50.00	14.1	50.10	50.10	-12.1	4,293	-0.28%
2022/11/24	14.3	49.37	42.1	49.16	49.25	-27.9	4,259	-0.65%
2022/11/23	2	50.20	2.3	50.53	50.10	-0.3	4,175	-0.01%
2022/11/22	23	49.40	23.6	49.78	50.10	-0.5	4,174	-0.01%
2022/11/21	3	50.10	6.6	50.18	50.10	-3.6	4,172	-0.09%
2022/11/18	12.2	50.30	10.1	50.13	50.10	2.1	4,186	0.05%
2022/11/17	4	49.64	14.1	50.11	50.30	-10.1	4,147	-0.24%
2022/11/16	3.1	49.67	23.3	49.67	50.00	-20.2	4,132	-0.49%
2022/11/15	8	48.71	22.1	48.95	48.90	-14.1	4,093	-0.34%
2022/11/14	14.1	48.60	13.1	48.89	48.70	1	4,045	0.02%
2022/11/11	24	47.54	36.8	48.12	48.35	-12.8	3,975	-0.32%
2022/11/10	4.3	46.21	9.1	46.18	46.75	-4.9	3,816	-0.13%
2022/11/09	15	46.12	11.5	45.97	46.15	3.5	3,794	0.09%
2022/11/08	6.8	45.45	22.6	45.76	45.30	-15.8	3,716	-0.43%
2022/11/07	11.4	44.97	10.2	45.03	44.85	1.1	3,619	0.03%
2022/11/04	2.4	44.48	4	44.25	44.65	-1.6	3,607	-0.04%
2022/11/03	2	43.50	4.1	43.70	44.00	-2	3,581	-0.06%
2022/11/02	25.5	44.03	1.4	43.92	43.85	24.2	3,611	0.67%
2022/11/01	7.4	43.34	19.1	43.43	43.95	-11.7	3,661	-0.32%
2022/10/31	9.1	41.94	5.2	42.05	41.85	3.9	3,563	0.11%
2022/10/28	27.3	42.74	25.7	42.56	41.65	1.6	3,615	0.05%
2022/10/27	1.1	40.23	4	40.41	40.60	-2.9	3,500	-0.08%
2022/10/26	14.1	39.91	5.2	39.76	39.70	8.9	3,520	0.25%
2022/10/25	5.5	40.34	7.3	40.60	39.75	-1.8	3,551	-0.05%
2022/10/24	6	39.33	26.1	39.73	39.70	-20.1	3,576	-0.56%
2022/10/21	16	38.77	9.1	38.84	38.70	6.9	3,586	0.19%
2022/10/20	18.3	38.43	18	38.80	38.85	0.3	3,572	0.01%
2022/10/19	19	39.41	7	39.83	39.30	12	3,566	0.34%
2022/10/18	27.1	39.98	16	40.22	40.15	11.1	3,549	0.31%
2022/10/17	5.5	39.62	5	39.82	40.85	0.5	3,529	0.01%
2022/10/14	2.1	40.17	5.2	40.35	40.70	-3.1	3,541	-0.09%
2022/10/13	5.3	39.06	5	39.87	38.50	0.3	3,635	0.01%
2022/10/12	3.4	40.23	2	40.18	40.15	1.3	3,611	0.04%
2022/10/11	1.5	41.68	3.3	41.65	41.00	-1.8	3,652	-0.05%
2022/10/07	1.1	43.88	5.3	44.17	44.25	-4.2	3,672	-0.11%
2022/10/06	1	44.05	5.4	44.11	44.15	-4.4	3,702	-0.12%
2022/10/05	3.4	44.12	7.2	44.15	43.60	-3.7	3,719	-0.10%
2022/10/04	2.1	43.42	14.4	43.32	43.40	-12.3	3,743	-0.33%
2022/10/03	18	42.85	4.4	42.27	42.50	13.7	3,799	0.36%
2022/09/30	4	40.36	3.1	40.24	41.80	0.9	3,847	0.02%
2022/09/29	3.1	40.20	28.4	40.74	40.90	-25.4	3,860	-0.66%
2022/09/28	5.3	39.96	5	39.95	39.40	0.2	3,851	0.01%
2022/09/27	2	40.82	2.3	40.55	41.40	-0.3	3,850	-0.01%
2022/09/26	32.4	41.22	6	40.91	40.65	26.4	3,860	0.68%
2022/09/23	5	42.98	2	43.33	42.90	3	3,865	0.08%
2022/09/22	10.1	43.42	3	42.96	43.80	7.1	3,907	0.18%
2022/09/21	3.5	43.52	2	43.33	43.20	1.5	3,920	0.04%
2022/09/20	4.2	43.76	1	44.20	44.05	3.2	3,940	0.08%
2022/09/19	17.1	44.43	2	44.98	44.00	15.1	3,970	0.38%
2022/09/16	19.1	45.59	5.2	45.60	45.00	13.9	3,966	0.35%
2022/09/15	6	46.79	7	46.29	46.10	-1	4,002	-0.02%
2022/09/14	6	46.37	2	46.43	46.80	4	4,046	0.10%
2022/09/13	6	46.75	15	47.08	46.70	-9	4,061	-0.22%
2022/09/12	0.4	46.74	4	46.71	46.65	-3.6	4,086	-0.09%
2022/09/08	6.1	45.32	24.5	44.93	46.00	-18.4	4,072	-0.45%
2022/09/07	3	42.74	0	0.00	42.65	3	4,050	0.07%
2022/09/06	0.1	43.38	7	43.64	43.25	-6.9	4,107	-0.17%
2022/09/05	15.1	43.66	5	43.68	43.50	10.1	4,158	0.24%
2022/09/02	2	45.70	8	45.47	45.60	-6	4,154	-0.14%
2022/09/01	0	45.20	9	45.37	45.40	-9	4,189	-0.22%
2022/08/31	0	45.25	1	45.80	45.80	-1	4,218	-0.02%
2022/08/30	1	45.00	0	45.30	44.95	1	4,227	0.02%
2022/08/29	8.1	44.40	6.1	44.45	44.80	2	4,249	0.05%
2022/08/26	6.3	46.28	1	46.10	45.55	5.3	4,283	0.12%
2022/08/25	6.1	45.06	22.1	45.52	46.10	-16	4,437	-0.36%
2022/08/24	0	0.00	2	44.70	44.50	-2	4,566	-0.04%
2022/08/23	0.1	44.54	6	44.36	44.50	-5.9	4,650	-0.13%
2022/08/22	1.1	44.73	11	44.93	44.80	-9.9	4,663	-0.21%
2022/08/19	7	46.01	2	45.98	45.70	5	4,610	0.11%
2022/08/18	1	45.89	2	45.50	45.65	-1	4,581	-0.02%
2022/08/17	9.1	45.97	3	45.90	45.85	6	4,553	0.13%
2022/08/16	7.1	45.68	23.2	45.71	45.60	-16	4,514	-0.36%
2022/08/15	5	44.88	10.1	45.03	44.95	-5.1	4,458	-0.11%
2022/08/12	21	44.09	5.3	44.19	44.10	15.8	4,395	0.36%
2022/08/11	4.1	43.49	40.2	43.48	43.50	-36.1	4,350	-0.83%
2022/08/10	2.1	43.08	0	43.35	43.00	2	4,290	0.05%
2022/08/09	15.1	43.22	7	43.31	43.50	8.1	4,269	0.19%
2022/08/08	60.3	43.06	44.4	42.92	43.50	15.9	4,212	0.38%
2022/08/05	2	41.48	27.2	41.49	41.50	-25.2	4,074	-0.62%
2022/08/04	38	40.95	23.1	41.14	41.00	14.9	4,032	0.37%
2022/08/03	35	40.61	63.1	40.33	40.80	-28.1	3,925	-0.72%
2022/08/02	6.3	40.37	14	40.44	40.00	-7.7	3,873	-0.20%
2022/08/01	12.7	41.51	11.2	41.60	41.20	1.5	3,837	0.04%
2022/07/29	54.1	40.86	11.4	40.89	41.15	42.7	3,775	1.13%
2022/07/28	12.2	39.62	12.2	39.30	39.90	0	3,698	0.00%
2022/07/27	13.2	38.88	3.1	38.57	39.40	10.1	3,638	0.28%
2022/07/26	4.6	38.65	9.2	38.55	38.30	-4.6	3,615	-0.13%
2022/07/25	5.1	39.55	25	39.40	39.65	-19.9	3,564	-0.56%
2022/07/22	0.2	40.64	6	40.29	40.15	-5.8	3,526	-0.17%
2022/07/21	39	40.11	20.1	39.72	40.45	18.9	3,515	0.54%
2022/07/20	33.6	40.05	61.4	40.01	39.60	-27.8	3,490	-0.80%
2022/07/19	0.2	38.42	45.5	38.50	38.60	-45.3	3,402	-1.33%
2022/07/18	9.3	38.03	36	38.06	38.70	-26.7	3,375	-0.79%
2022/07/15	16.3	37.10	2.1	37.21	37.55	14.1	3,286	0.43%
2022/07/14	9.2	35.60	4.2	35.68	36.25	5	3,222	0.15%
2022/07/13	4	35.83	15.2	35.91	35.75	-11.2	3,171	-0.35%
2022/07/12	19.5	35.09	8	35.00	34.85	11.5	3,135	0.37%
2022/07/11	14.5	36.94	8	36.81	36.60	6.5	3,088	0.21%
2022/07/08	16.1	37.02	7.2	36.43	37.25	8.8	3,019	0.29%
2022/07/07	24.1	33.86	8	33.70	34.50	16	2,966	0.54%
2022/07/06	29	34.39	0.3	35.00	34.05	28.7	2,969	0.97%
2022/07/05	17	34.40	4	34.66	35.10	13	2,965	0.44%
2022/07/04	14.6	34.77	15	34.48	34.55	-0.4	2,940	-0.01%
2022/07/01	58.6	35.08	15	34.71	34.55	43.6	2,934	1.49%
2022/06/30	34.1	36.34	1	36.25	35.90	33.1	2,892	1.14%
2022/06/29	39.1	37.24	24	37.20	37.20	15.1	2,842	0.53%
2022/06/28	14.1	37.83	2	38.20	37.95	12.1	2,805	0.43%
2022/06/27	5.1	38.95	4	39.20	39.00	1.1	2,781	0.04%
2022/06/24	15.2	39.23	14.1	39.25	38.60	1.1	2,734	0.04%
2022/06/23	73.6	38.59	1	38.20	38.55	72.6	2,726	2.66%
2022/06/22	41.4	39.92	0.3	40.20	39.00	41.1	2,673	1.54%
2022/06/21	17.2	41.02	1	41.00	41.00	16.1	2,602	0.62%
2022/06/20	35	41.90	14	41.96	40.35	21	2,576	0.81%
2022/06/17	22.3	43.44	11.2	43.24	43.10	11.1	2,524	0.44%
2022/06/16	28.6	45.91	6.1	47.18	44.70	22.5	2,470	0.91%
2022/06/15	6.1	49.97	3.1	49.82	49.75	3	2,387	0.13%
2022/06/14	12.2	49.92	8.1	49.72	50.60	4	2,348	0.17%
2022/06/13	4.1	50.38	7	50.17	50.00	-2.9	2,307	-0.13%
2022/06/10	1.1	49.91	3.1	50.61	51.10	-2	2,266	-0.09%
2022/06/09	8.4	50.77	8.1	50.95	50.50	0.3	2,219	0.01%
2022/06/08	1	50.10	7	50.19	50.10	-6	2,172	-0.28%
2022/06/07	3.1	49.82	4	50.15	50.00	-0.9	2,161	-0.04%
2022/06/06	17.2	49.81	16.1	50.00	50.20	1.2	2,140	0.05%
2022/06/02	48.1	50.39	18.2	50.38	50.40	29.9	2,125	1.41%
2022/06/01	35.2	49.58	43.9	49.55	49.60	-8.7	1,963	-0.44%
2022/05/31	35.6	47.77	56.6	47.76	48.25	-20.9	1,806	-1.16%
2022/05/30	8.4	46.84	90.1	47.14	47.40	-81.7	1,732	-4.72%
2022/05/27	10	44.86	16	45.08	45.10	-6	1,688	-0.35%
2022/05/26	4.1	44.53	2	44.70	44.30	2.1	1,707	0.12%
2022/05/25	8.1	44.60	0	0.00	44.55	8.1	1,745	0.46%
2022/05/24	12.1	44.68	5	45.05	44.40	7.1	1,800	0.39%
2022/05/23	11	45.16	5	45.90	45.05	6	1,811	0.33%
2022/05/20	3	45.48	1	45.30	45.50	2	1,861	0.11%
2022/05/19	20.1	44.75	0	0.00	44.85	20.1	1,872	1.07%
2022/05/18	5.1	45.55	4	45.90	45.45	1	1,898	0.05%
2022/05/17	8.3	45.46	2.1	45.50	45.60	6.2	1,908	0.33%
2022/05/16	5	45.00	10.1	45.10	44.80	-5.1	1,936	-0.26%
2022/05/13	0.1	43.59	4	43.75	44.40	-3.9	1,953	-0.20%
2022/05/12	0	43.71	0	0.00	43.15	0	1,991	0.00%
2022/05/11	25	44.26	4	44.39	44.15	21	2,009	1.04%
2022/05/10	12.2	44.43	0	44.50	44.60	12.1	2,093	0.58%
2022/05/09	29	44.75	2	44.78	44.70	27	2,170	1.25%
2022/05/06	8.1	44.70	1.2	45.32	45.45	6.9	2,180	0.32%
2022/05/05	19.1	45.46	10.1	45.90	45.45	8.9	2,198	0.41%
2022/05/04	0	0.00	1.6	44.85	44.75	-1.6	2,204	-0.07%
2022/05/03	0	0.00	0.3	43.99	44.30	-0.3	2,239	-0.01%
2022/04/29	4	44.60	0.1	44.71	43.50	3.9	2,291	0.17%
2022/04/28	1	43.49	0.1	43.71	43.50	0.9	2,326	0.04%
2022/04/27	11.9	42.80	6	42.46	42.85	5.9	2,343	0.25%
2022/04/26	1.1	44.51	0	0.00	44.00	1.1	2,325	0.05%
2022/04/25	8.8	44.90	1.5	44.92	44.80	7.3	2,317	0.31%
2022/04/22	1.1	46.59	0	0.00	46.85	1.1	2,322	0.05%
2022/04/21	1	47.00	2	47.23	47.10	-1	2,349	-0.04%
2022/04/20	0	0.00	18	47.28	47.10	-18	2,418	-0.75%
2022/04/19	0.1	46.43	0	0.00	46.25	0.1	2,434	0.00%
2022/04/18	1.3	45.66	3	45.68	45.65	-1.7	2,511	-0.07%
2022/04/15	10.3	46.33	6	46.55	46.10	4.3	2,537	0.17%
2022/04/14	6	47.33	3.1	47.44	47.45	2.9	2,570	0.11%
2022/04/13	1.4	46.16	25	46.12	46.55	-23.6	2,640	-0.90%
2022/04/12	20.9	46.65	6.5	46.84	46.10	14.4	2,646	0.55%
2022/04/11	9.2	48.09	2	47.98	47.60	7.2	2,621	0.28%
2022/04/08	5	48.25	0	0.00	48.70	5	2,644	0.19%
2022/04/07	1.1	48.81	16	48.54	48.20	-14.9	2,655	-0.56%
2022/04/06	6.1	48.98	0	0.00	48.85	6.1	2,656	0.23%
2022/04/01	12.2	49.58	2	49.55	49.60	10.2	2,671	0.38%
2022/03/31	0	0.00	24	50.30	50.10	-24	2,671	-0.90%
2022/03/30	0	0.00	1	49.90	50.10	-1	2,714	-0.04%
2022/03/29	0	49.80	1	49.50	49.50	-1	2,733	-0.04%
2022/03/28	30	49.50	6	50.00	49.65	24	2,751	0.87%
2022/03/25	1	51.10	5	50.88	50.50	-4	2,738	-0.15%
2022/03/24	1	50.60	0	0.00	50.90	1	2,738	0.04%
2022/03/23	3.1	50.74	29	50.86	50.70	-25.9	2,768	-0.94%
2022/03/22	2.4	50.20	0	0.00	50.20	2.4	2,784	0.09%
2022/03/21	13	50.53	0	0.00	50.30	13	2,829	0.46%
2022/03/18	4	50.50	1	50.30	50.40	3	2,895	0.10%
2022/03/17	2.2	50.24	48	50.49	50.30	-45.8	2,898	-1.58%
2022/03/16	2	48.60	0	0.00	48.40	2	2,882	0.07%
2022/03/15	20	49.25	1	49.35	48.75	19	2,870	0.66%
2022/03/14	0	0.00	17	50.59	50.20	-17	2,924	-0.58%
2022/03/11	3	50.23	13	50.48	49.95	-10	2,991	-0.33%
2022/03/10	1	50.10	2	50.45	50.50	-1	3,021	-0.03%
2022/03/09	2.2	48.72	5	48.80	48.80	-2.8	3,080	-0.09%
2022/03/08	19	48.72	23	48.64	48.30	-4	3,136	-0.13%
2022/03/07	3	50.05	2	50.33	50.00	1	3,153	0.03%
2022/03/04	2	51.95	5.1	51.80	51.70	-3.1	3,246	-0.10%
2022/03/03	2	51.90	4	52.10	52.00	-2	3,297	-0.06%
2022/03/02	3	51.03	1	50.90	51.30	2	3,400	0.06%
2022/03/01	1.4	51.37	2	51.30	51.30	-0.6	3,507	-0.02%
2022/02/25	3.9	50.61	3.1	50.37	50.60	0.8	3,573	0.02%
2022/02/24	17.3	49.94	15	50.03	49.20	2.3	3,643	0.06%
2022/02/23	2.1	50.44	3.4	50.26	50.50	-1.4	3,777	-0.04%
2022/02/22	6.2	50.23	8	50.46	50.00	-1.9	3,815	-0.05%
2022/02/21	0	51.60	1	51.30	51.50	-1	3,828	-0.03%
2022/02/18	12.1	51.33	1.7	51.38	51.50	10.4	3,877	0.27%
2022/02/17	1	51.70	6	51.68	51.70	-5	3,931	-0.13%
2022/02/16	0	51.90	11	51.70	51.70	-11	4,002	-0.27%
2022/02/15	9.2	51.58	3	51.31	51.20	6.2	4,080	0.15%
2022/02/14	7.2	51.62	10	51.99	51.60	-2.8	4,139	-0.07%
2022/02/11	12	53.09	5	53.42	53.00	7	4,157	0.17%
2022/02/10	12	54.28	3.2	54.09	53.70	8.8	4,226	0.21%
2022/02/09	10.8	53.78	3.2	53.46	54.40	7.7	4,347	0.18%
2022/02/08	4	52.20	1	52.10	52.10	3	4,403	0.07%
2022/02/07	7.4	52.32	4	52.00	51.90	3.4	4,489	0.08%
2022/01/26	4.3	51.92	0	0.00	52.20	4.3	4,650	0.09%
2022/01/25	12.3	53.00	0.6	53.00	52.10	11.7	4,793	0.24%
2022/01/24	4.5	52.49	3	52.60	53.00	1.5	4,966	0.03%
2022/01/21	3	53.27	5.1	53.34	53.00	-2	5,218	-0.04%
2022/01/20	4.4	53.30	5	53.46	53.30	-0.6	5,229	-0.01%
2022/01/19	2	53.30	4	53.18	53.20	-2	5,266	-0.04%
2022/01/18	10.4	53.19	2	53.20	52.70	8.4	5,333	0.16%
2022/01/17	0.1	52.20	30.5	52.88	53.20	-30.4	5,378	-0.57%
2022/01/14	29.4	52.34	4.1	52.24	51.90	25.3	5,469	0.46%
2022/01/13	20.4	51.86	8	51.61	51.70	12.4	5,598	0.22%
2022/01/12	9.1	52.25	5	51.86	52.00	4.1	5,617	0.07%
2022/01/11	23	53.29	15	52.53	52.20	8	5,670	0.14%
2022/01/10	16	52.57	2	52.80	53.30	14	5,736	0.24%
2022/01/07	8	52.91	13	52.90	52.70	-5	5,829	-0.09%
2022/01/06	10	53.60	4	53.90	54.10	6	5,840	0.10%
2022/01/05	5	54.20	4	54.40	54.60	1	5,891	0.02%
2022/01/04	6.3	54.51	2	54.65	54.30	4.3	6,025	0.07%
2022/01/03	9	55.17	5	55.02	54.70	4	6,104	0.07%
2021/12/30	4	55.78	2	55.85	55.50	2	6,197	0.03%
2021/12/29	1	55.70	6.1	55.66	55.70	-5.1	6,262	-0.08%
2021/12/28	4	55.38	0	0.00	55.20	4	6,429	0.06%
2021/12/27	3	55.23	3	55.40	55.30	0	6,487	0.00%
2021/12/24	3.1	55.17	11	55.25	55.30	-7.9	6,582	-0.12%
2021/12/23	18	54.96	1	54.90	54.80	17	6,681	0.25%
2021/12/22	3	55.47	7	55.46	55.50	-4	6,810	-0.06%
2021/12/21	1	54.00	0	0.00	54.70	1	6,856	0.01%
2021/12/20	8.4	54.44	0	0.00	54.10	8.4	6,999	0.12%
2021/12/17	3	54.77	1	55.60	54.70	2	7,216	0.03%
2021/12/16	3.2	54.93	8.5	54.90	55.20	-5.3	7,242	-0.07%
2021/12/15	2.1	53.91	2	54.70	54.30	0.1	7,325	0.00%
2021/12/14	20	53.68	11	54.41	53.50	9	7,377	0.12%
2021/12/13	2	55.40	3	55.37	55.10	-1	7,484	-0.01%
2021/12/10	5	56.10	4	56.03	55.80	1	7,661	0.01%
2021/12/09	3	55.93	1	56.20	55.70	2	7,878	0.03%
2021/12/08	2	55.95	8	56.24	56.30	-6	7,967	-0.08%
2021/12/07	5	55.84	5	56.46	55.60	0	8,109	0.00%
2021/12/06	5	57.26	4	57.03	57.00	1	8,377	0.01%
2021/12/03	11.2	57.34	8.4	57.39	57.60	2.8	8,616	0.03%
2021/12/02	22	56.89	16	56.94	56.90	6	8,791	0.07%
2021/12/01	13.5	56.02	9.2	56.27	56.70	4.3	9,061	0.05%
2021/11/30	21.2	55.31	35.1	55.42	55.50	-13.9	9,265	-0.15%
2021/11/29	5	53.50	3.1	53.63	54.40	1.9	9,701	0.02%
2021/11/26	23.2	53.58	11	53.30	53.00	12.2	10,180	0.12%
2021/11/25	29	55.11	4.1	55.62	54.90	24.9	10,603	0.23%
2021/11/24	8	55.96	19	55.82	56.00	-11	12,244	-0.09%
2021/11/23	9.1	56.35	20	56.71	56.00	-10.9	13,642	-0.08%
2021/11/22	24.1	56.28	21.2	56.28	57.60	2.9	13,796	0.02%
2021/11/19	36	56.74	6.2	56.78	56.60	29.8	13,942	0.21%
2021/11/18	37	57.58	10.4	58.30	57.30	26.6	14,141	0.19%
2021/11/17	23.1	57.69	19	57.80	57.70	4.1	14,253	0.03%
2021/11/16	16	57.17	4	57.13	57.40	12	14,345	0.08%
2021/11/15	2	57.70	48	57.56	58.30	-46	14,469	-0.32%
2021/11/12	43.1	57.82	66.3	57.35	57.20	-23.1	14,623	-0.16%
2021/11/11	19.1	58.78	13	58.58	58.60	6.1	14,677	0.04%
2021/11/10	27.1	58.51	51.1	59.09	59.40	-23.9	14,744	-0.16%
2021/11/09	40	59.09	48	58.96	58.50	-8	14,990	-0.05%
2021/11/08	78.2	60.10	40	59.54	58.90	38.2	15,168	0.25%
2021/11/05	27.1	60.61	41.3	60.86	61.30	-14.2	15,129	-0.09%
2021/11/04	11	59.14	44.3	59.61	59.50	-33.3	15,237	-0.22%
2021/11/03	24.1	58.20	34.2	58.16	58.20	-10.2	15,291	-0.07%
2021/11/02	21	60.34	22.6	60.18	59.80	-1.6	15,548	-0.01%
2021/11/01	65.4	60.58	43.3	60.67	61.50	22	15,592	0.14%
2021/10/29	80.1	59.76	52.3	60.01	59.40	27.9	15,652	0.18%
2021/10/28	8	57.74	23	58.04	57.70	-15	15,872	-0.09%
2021/10/27	13	56.70	16	57.31	57.50	-3	16,604	-0.02%
2021/10/26	10	57.27	7	57.34	56.80	3	16,845	0.02%
2021/10/25	5.2	57.71	22	57.79	58.10	-16.9	16,942	-0.10%
2021/10/22	18	58.13	36	57.90	57.70	-18	17,212	-0.10%
2021/10/21	47.9	57.59	44	57.39	56.60	3.8	17,370	0.02%
2021/10/20	31	58.02	21	57.75	58.00	10	17,637	0.06%
2021/10/19	4	56.70	11	57.20	57.50	-7	17,857	-0.04%
2021/10/18	34.1	56.67	33	55.71	55.40	1.1	18,163	0.01%
2021/10/15	17.3	55.70	29	56.48	56.70	-11.8	18,840	-0.06%
2021/10/14	9	53.93	17.1	53.89	54.00	-8.1	19,648	-0.04%
2021/10/13	8.1	53.31	46.1	53.39	53.50	-37.9	20,004	-0.19%
2021/10/12	58.3	53.00	38.6	53.00	52.90	19.7	20,096	0.10%
2021/10/08	28	56.08	9	55.81	55.90	19	20,389	0.09%
2021/10/07	8.5	56.21	8.1	55.95	56.30	0.5	21,687	0.00%
2021/10/06	3.1	55.05	5	55.04	54.10	-1.9	22,623	-0.01%
2021/10/05	44.7	54.04	43	54.90	55.60	1.7	22,723	0.01%
2021/10/04	6.1	55.30	15.1	55.67	54.70	-9	22,591	-0.04%
2021/10/01	30	56.60	79.4	56.32	55.70	-49.4	22,740	-0.22%
2021/09/30	21.1	56.98	15.5	57.96	58.50	5.6	22,859	0.02%
2021/09/29	69.6	57.70	37.4	58.34	57.20	32.2	22,762	0.14%
2021/09/28	32.1	60.28	21.3	60.44	60.60	10.8	22,649	0.05%
2021/09/27	84	60.97	17	60.89	60.50	67	22,617	0.30%
2021/09/24	62	62.64	51.8	62.81	62.90	10.3	22,495	0.05%
2021/09/23	30.5	60.66	22	60.27	60.00	8.5	22,317	0.04%
2021/09/22	29	59.96	8.2	60.19	59.60	20.8	22,350	0.09%
2021/09/17	12.1	62.03	17.5	62.30	62.40	-5.4	22,326	-0.02%
2021/09/16	41.2	62.60	18	62.47	61.80	23.2	22,421	0.10%
2021/09/15	43	64.54	44.3	64.36	64.30	-1.2	22,291	-0.01%
2021/09/14	43.1	63.40	45.1	63.97	64.60	-2	22,151	-0.01%
2021/09/13	42.2	65.04	19.7	64.27	64.00	22.5	21,953	0.10%
2021/09/10	58.4	65.57	30	65.49	65.60	28.4	21,916	0.13%
2021/09/09	65.1	65.65	53.1	65.48	66.40	12	21,738	0.06%
2021/09/08	77.1	64.50	80.4	64.60	63.00	-3.3	21,414	-0.02%
2021/09/07	45.4	65.24	65.3	65.14	65.80	-19.9	21,179	-0.09%
2021/09/06	118.4	67.70	79.4	67.67	66.40	38.9	20,977	0.19%	大買/
2021/09/03	90	67.77	90.3	67.58	67.30	-0.3	20,743	0.00%
2021/09/02	125.6	67.07	154.4	67.03	65.80	-28.8	20,805	-0.14%	大買/大賣/
2021/09/01	122.5	70.03	130	69.97	69.00	-7.5	20,307	-0.04%	大買/大賣/
2021/08/31	224.3	69.84	231.3	69.92	71.80	-7	19,856	-0.04%	大買/大賣/
2021/08/30	696.4	69.32	591.1	69.20	70.20	105.3	19,361	0.54%	大買/大賣/鉅額交易
2021/08/27	302.6	66.44	449.4	67.85	69.10	-146.8	17,627	-0.83%	大買/大賣/鉅額交易
2021/08/26	77.1	62.59	96.1	62.64	62.90	-19	16,152	-0.12%
2021/08/25	123.4	61.98	72.1	62.02	62.00	51.3	15,912	0.32%	大買/
2021/08/24	45.2	60.60	56.9	60.91	62.40	-11.8	15,598	-0.08%
2021/08/23	51.8	59.65	33.6	59.94	60.10	18.3	15,377	0.12%
2021/08/20	34.2	58.06	43	58.17	58.20	-8.8	15,262	-0.06%
2021/08/19	49.3	57.60	74.1	57.54	57.20	-24.7	15,117	-0.16%
2021/08/18	98.2	56.98	137.7	56.32	59.40	-39.4	14,921	-0.26%	大賣/
2021/08/17	52.3	56.47	59	55.20	54.30	-6.7	14,733	-0.05%
2021/08/16	15	56.68	45	56.98	56.50	-30	14,598	-0.21%
2021/08/13	98.9	58.82	47.6	57.61	56.80	51.4	14,477	0.35%
2021/08/12	40.1	60.54	52.5	60.74	60.80	-12.4	14,211	-0.09%
2021/08/11	56.1	59.77	51.1	59.82	58.80	5	13,972	0.04%
2021/08/10	60.4	60.08	50.7	60.55	61.00	9.7	13,860	0.07%
2021/08/09	34.2	60.76	35.1	61.00	60.40	-0.9	13,700	-0.01%
2021/08/06	165.3	63.62	176.2	63.13	61.70	-11	13,599	-0.08%	大買/大賣/
2021/08/05	136.1	62.56	81.6	62.25	63.10	54.5	13,217	0.41%	大買/
2021/08/04	52.2	63.08	49.2	63.23	62.70	3	13,128	0.02%
2021/08/03	187.5	63.38	194.3	63.42	63.00	-6.8	12,951	-0.05%	大買/大賣/
2021/08/02	200.4	62.08	242.3	62.19	63.00	-41.9	12,488	-0.34%	大買/大賣/
2021/07/30	65.9	58.85	55.3	58.91	59.20	10.6	11,748	0.09%
2021/07/29	50.1	56.43	71	56.73	57.70	-21	11,553	-0.18%
2021/07/28	64	54.76	63.6	54.51	55.70	0.4	11,426	0.00%
2021/07/27	34.6	58.41	57	58.24	57.50	-22.4	11,225	-0.20%
2021/07/26	166.8	59.68	149.1	59.90	59.90	17.7	11,074	0.16%	大買/大賣/
2021/07/23	95	57.95	69.1	57.84	57.20	26	10,768	0.24%
2021/07/22	120.5	59.49	125.1	59.65	59.50	-4.6	10,663	-0.04%	大買/大賣/
2021/07/21	348.4	59.75	318.2	58.97	58.50	30.2	10,434	0.29%	大買/大賣/
2021/07/20	178.7	57.13	174.1	57.22	58.30	4.6	9,936	0.05%	大買/大賣/
2021/07/19	63.2	55.18	66.4	55.24	54.40	-3.2	9,056	-0.03%
2021/07/16	46.5	52.40	76.9	52.11	53.30	-30.4	8,738	-0.35%
2021/07/15	89.5	52.49	71.7	52.47	52.40	17.7	8,594	0.21%
2021/07/14	291.8	55.41	210.9	55.53	55.90	80.9	8,222	0.98%	大買/大賣/
2021/07/13	124.8	51.91	188.1	51.87	52.10	-63.3	6,875	-0.92%	大買/大賣/
2021/07/12	43.4	47.78	26.3	47.94	48.15	17.1	5,872	0.29%
2021/07/09	34.2	46.89	8.2	46.61	46.90	26	5,727	0.45%
2021/07/08	73	47.67	73.5	47.56	46.85	-0.6	5,860	-0.01%
2021/07/07	47.6	46.84	179.3	46.74	47.00	-131.7	5,729	-2.30%	大賣/鉅額交易
2021/07/06	9.4	45.62	23.5	45.78	45.75	-14.1	5,640	-0.25%
2021/07/05	26.1	45.77	20.4	45.93	45.95	5.7	5,715	0.10%
2021/07/02	0.3	44.84	20.5	44.95	45.20	-20.2	5,800	-0.35%
2021/07/01	16.2	44.54	42	44.78	44.40	-25.8	5,925	-0.44%
2021/06/30	14.2	44.89	4	45.09	45.20	10.2	5,954	0.17%
2021/06/29	52.3	45.03	4	45.38	44.50	48.3	5,939	0.81%
2021/06/28	30.3	45.52	35.1	45.39	46.00	-4.8	5,891	-0.08%
2021/06/25	24.1	45.70	49	45.85	45.80	-24.9	5,910	-0.42%
2021/06/24	30.1	44.68	1	44.84	44.30	29	5,780	0.50%
2021/06/23	31.2	44.39	21.1	44.46	44.50	10.1	5,913	0.17%
2021/06/22	4	44.04	10	43.69	43.90	-6	5,920	-0.10%
2021/06/21	57	43.73	2.1	44.20	44.15	55	5,940	0.92%
2021/06/18	4	44.35	16.3	44.46	44.50	-12.3	5,988	-0.21%
2021/06/17	5	44.06	11.1	43.41	44.10	-6.1	6,047	-0.10%
2021/06/16	20	43.48	5	44.20	43.50	15	6,072	0.25%
2021/06/15	32	43.98	7.1	43.82	43.85	25	6,117	0.41%
2021/06/11	19	44.30	26	44.37	44.20	-7	6,144	-0.11%
2021/06/10	98	45.34	111	45.29	44.50	-13	6,097	-0.21%	大賣/
2021/06/09	20.3	44.05	65.4	43.85	44.20	-45	5,872	-0.77%
2021/06/08	76.4	43.69	90	43.73	44.10	-13.6	5,903	-0.23%
2021/06/07	10	42.58	22	42.85	43.00	-12	5,914	-0.20%
2021/06/04	5.3	41.96	2	42.13	41.95	3.3	5,935	0.06%
2021/06/03	16.1	42.57	2	42.60	42.60	14.1	6,045	0.23%
2021/06/02	4.2	42.90	8	42.40	42.55	-3.8	6,102	-0.06%
2021/06/01	5	42.93	7	42.94	42.80	-2	6,152	-0.03%
2021/05/31	11	42.59	38	42.39	42.50	-27	6,250	-0.43%
2021/05/28	44	42.01	15	42.06	42.55	29	6,332	0.46%
2021/05/27	6	40.48	13	40.35	40.95	-7	6,428	-0.11%
2021/05/26	3	40.77	1	40.75	40.60	2	6,573	0.03%
2021/05/25	6.5	40.28	1	39.95	40.30	5.5	6,682	0.08%
2021/05/24	2	39.55	4	39.56	39.60	-2	6,805	-0.03%
2021/05/21	24	39.55	20.1	39.44	39.65	3.9	6,941	0.06%
2021/05/20	20.1	39.71	23.1	39.66	39.40	-2.9	7,100	-0.04%
2021/05/19	3	39.42	1	39.40	39.20	2	7,278	0.03%
2021/05/18	20	37.60	32	37.07	38.80	-12	7,498	-0.16%
2021/05/17	23	35.65	0	0.00	36.15	23	7,924	0.29%
2021/05/14	4	38.56	31	39.16	38.55	-27	8,395	-0.32%
2021/05/13	17.7	38.46	9	37.71	38.35	8.7	9,064	0.10%
2021/05/12	51.1	38.67	7	38.88	38.40	44.1	9,528	0.46%
2021/05/11	9.1	40.80	10	41.00	40.55	-0.9	9,544	-0.01%
2021/05/10	8	43.03	3	43.20	43.00	5	9,531	0.05%
2021/05/07	7	42.06	3	41.70	42.55	4	9,559	0.04%
2021/05/06	25.1	41.61	7	41.64	40.90	18.1	9,609	0.19%
2021/05/05	14.2	42.58	18.2	42.61	42.00	-4.1	9,654	-0.04%
2021/05/04	30	43.11	24	43.32	42.95	6	9,828	0.06%
2021/05/03	67.2	45.41	16.8	45.15	44.70	50.3	9,932	0.51%
2021/04/29	34.1	47.52	29	47.77	47.20	5.1	9,931	0.05%
2021/04/28	38	47.84	77.4	47.78	48.00	-39.4	10,555	-0.37%
2021/04/27	37.3	47.43	69.1	47.25	47.25	-31.8	10,606	-0.30%
2021/04/26	87.5	47.62	63	47.50	47.90	24.5	10,663	0.23%
2021/04/23	7	45.57	10	45.69	46.00	-3	10,433	-0.03%
2021/04/22	48.3	45.46	9	46.30	44.70	39.3	10,474	0.38%
2021/04/21	12	46.18	20.2	46.29	46.10	-8.2	10,437	-0.08%
2021/04/20	2.2	46.02	9	45.96	46.05	-6.8	10,472	-0.06%
2021/04/19	10	45.21	6	45.26	45.35	4	10,944	0.04%
2021/04/16	5	45.03	2	44.85	45.05	3	11,042	0.03%
2021/04/15	3.1	44.20	0	0.00	44.50	3.1	11,014	0.03%
2021/04/14	10.1	43.82	21.1	44.56	44.05	-10.9	11,015	-0.10%
2021/04/13	22	45.40	5.5	45.38	45.15	16.5	10,919	0.15%
2021/04/12	20	46.63	37	46.57	46.10	-17	10,932	-0.16%
2021/04/09	10	46.68	22	46.68	46.70	-12	10,850	-0.11%
2021/04/08	22.5	46.70	37.3	46.64	46.75	-14.8	10,773	-0.14%
2021/04/07	32.3	46.41	34	46.56	46.70	-1.7	10,641	-0.02%
2021/04/06	11	45.54	7.1	45.39	45.70	3.9	10,496	0.04%
2021/04/01	8	45.04	1	45.00	44.90	7	10,468	0.07%
2021/03/31	23	45.07	3	45.27	45.00	20	10,460	0.19%
2021/03/30	33	45.25	9	45.59	45.35	24	10,427	0.23%
2021/03/29	35	45.99	48.1	45.86	45.85	-13.1	10,330	-0.13%
2021/03/26	23	45.99	29	46.28	45.90	-6	10,305	-0.06%
2021/03/25	35.1	45.20	16	45.07	45.20	19.1	10,148	0.19%
2021/03/24	10.1	44.64	7	44.71	44.60	3.1	10,119	0.03%
2021/03/23	27	45.59	22.1	45.78	45.20	4.9	10,091	0.05%
2021/03/22	2.1	44.86	15.1	44.86	45.10	-13	9,994	-0.13%
2021/03/19	9	44.09	8	44.02	44.05	1	9,966	0.01%
2021/03/18	18	44.34	29	44.50	44.35	-11	9,987	-0.11%
2021/03/17	15	43.87	4	44.03	44.00	11	10,005	0.11%
2021/03/16	3	44.03	19	44.06	43.80	-16	10,040	-0.16%
2021/03/15	27	43.99	3	44.40	43.85	24	10,186	0.24%
2021/03/12	4.1	44.39	1.4	44.18	44.25	2.7	10,161	0.03%
2021/03/11	23.1	43.73	4	43.95	44.15	19.1	10,189	0.19%
2021/03/10	13.2	42.98	0.6	43.24	42.80	12.6	10,170	0.12%
2021/03/09	6.2	42.14	11	42.35	42.45	-4.8	10,149	-0.05%
2021/03/08	2	43.78	3	43.32	43.30	-1	10,122	-0.01%
2021/03/05	15	43.73	30	43.55	43.90	-15	10,168	-0.15%
2021/03/04	22	44.04	4.2	44.34	43.60	17.8	10,221	0.17%
2021/03/03	18	44.81	15	44.95	44.80	3	10,155	0.03%
2021/03/02	19	46.13	23	46.33	45.50	-4	10,088	-0.04%
2021/02/26	40.3	45.81	11	45.82	45.90	29.3	10,030	0.29%
2021/02/25	21	45.40	4	45.68	45.35	17	10,222	0.17%
2021/02/24	29	46.26	13	46.10	45.60	16	10,283	0.16%
2021/02/23	33.1	46.82	59	46.83	46.15	-25.9	10,120	-0.26%
2021/02/22	58	46.46	12	46.34	46.80	46	9,978	0.46%
2021/02/19	40	46.31	34	46.44	46.15	6	9,808	0.06%
2021/02/18	38.5	47.88	17	47.72	47.50	21.5	9,634	0.22%
2021/02/17	61	48.68	40.1	48.66	49.00	20.9	9,409	0.22%
2021/02/05	157.3	47.75	185.6	47.67	47.55	-28.3	8,932	-0.32%	大買/大賣/
2021/02/04	79.4	46.73	90.1	46.96	47.80	-10.7	8,421	-0.13%
2021/02/03	65.2	44.71	98	45.57	45.70	-32.8	7,728	-0.42%
2021/02/02	17	43.12	30	43.09	43.60	-13	7,246	-0.18%
2021/02/01	17	41.68	1	41.60	41.60	16	7,180	0.22%
2021/01/29	8	42.75	20	42.45	41.65	-12	7,136	-0.17%
2021/01/28	6	43.20	9	43.23	42.80	-3	7,095	-0.04%
2021/01/27	31	44.06	48	44.60	44.25	-17	7,018	-0.24%
2021/01/26	81	44.02	73	44.01	43.80	8	6,880	0.12%
2021/01/25	64	43.45	19.5	43.42	43.80	44.5	6,672	0.67%
2021/01/22	24	41.90	39	41.83	42.20	-15	6,492	-0.23%
2021/01/21	177	43.99	140.2	43.40	41.60	36.8	6,384	0.58%	大買/大賣/
2021/01/20	11	41.58	43.2	41.40	42.00	-32.2	5,695	-0.56%
2021/01/19	12.9	41.28	19	41.34	40.95	-6.1	5,494	-0.11%
2021/01/18	12	39.38	33	39.75	40.25	-21	5,361	-0.39%
2021/01/15	20	40.24	15	40.53	39.90	5	5,287	0.09%
2021/01/14	6	40.63	4	40.59	40.75	2	5,203	0.04%
2021/01/13	17	40.65	6	40.44	40.40	11	5,162	0.21%
2021/01/12	105.6	41.51	138.3	41.58	40.35	-32.8	5,046	-0.65%	大買/大賣/
2021/01/11	2	40.30	14	39.68	40.35	-12	4,488	-0.27%
2021/01/08	6	38.54	15	39.07	38.55	-9	4,357	-0.21%
2021/01/07	2	38.70	8	38.73	38.90	-6	4,347	-0.14%
2021/01/06	51	38.98	1	38.55	38.95	50	4,378	1.14%
2021/01/05	15	39.73	45	39.64	39.75	-30	4,303	-0.70%
2021/01/04	3	38.85	4.2	38.83	39.00	-1.2	4,202	-0.03%
2020/12/31	2.3	38.62	6	38.56	38.65	-3.7	4,173	-0.09%
2020/12/30	1	38.20	3	38.10	38.15	-2	4,137	-0.05%
2020/12/29	6	38.11	17	38.16	38.05	-11	4,152	-0.26%
2020/12/28	3	38.45	16	38.53	38.55	-13	4,160	-0.31%
2020/12/25	12	38.35	52	38.37	38.45	-40	4,141	-0.97%
2020/12/24	30	38.02	26	38.01	37.90	4	4,155	0.10%
2020/12/23	23	37.52	32	37.50	37.50	-9	4,149	-0.22%
2020/12/22	26	37.59	4	37.85	37.10	22	4,176	0.53%
2020/12/21	19	37.98	5	38.10	37.90	14	4,174	0.34%
2020/12/18	16	37.83	6	37.80	37.90	10	4,163	0.24%
2020/12/17	6	38.38	2	38.18	38.30	4	4,162	0.10%
2020/12/16	7	38.76	14	38.75	38.65	-7	4,164	-0.17%
2020/12/15	12	38.74	16	38.65	38.15	-4	4,202	-0.10%
2020/12/14	24	39.21	6	39.45	39.50	18	4,167	0.43%
2020/12/11	36	39.37	35	39.90	39.45	1	4,307	0.02%
2020/12/10	19	40.09	38	40.21	40.10	-19	4,403	-0.43%
2020/12/09	75	40.61	52	40.64	41.05	23	4,306	0.53%
2020/12/08	21	39.39	5	39.05	39.00	16	4,136	0.39%
2020/12/07	26	39.26	23.3	39.07	39.50	2.7	4,081	0.07%
2020/12/04	1	38.75	10	38.46	38.85	-9	3,990	-0.23%
2020/12/03	5.5	37.98	13.1	37.95	37.90	-7.6	3,969	-0.19%
2020/12/02	16.1	38.84	8	38.46	38.40	8.1	3,929	0.20%
2020/12/01	5	38.22	9.2	38.09	38.40	-4.2	3,859	-0.11%
2020/11/30	27	37.93	14	38.04	37.35	13	3,775	0.34%
2020/11/27	2	37.25	4	37.20	37.15	-2	3,702	-0.05%
2020/11/26	23	36.90	5	36.93	37.00	18	3,677	0.49%
2020/11/25	24	36.93	16	37.38	36.80	8	3,678	0.22%
2020/11/24	49.3	37.76	41.5	37.22	37.40	7.8	3,630	0.21%
2020/11/23	5.5	36.06	43	36.20	37.10	-37.5	3,319	-1.13%
2020/11/20	4	35.00	2	35.08	35.20	2	3,185	0.06%
2020/11/19	11	34.78	27	34.76	34.85	-16	3,193	-0.50%
2020/11/18	9	35.11	0	0.00	35.10	9	3,224	0.28%
2020/11/17	3	35.52	3.1	35.41	35.35	-0.1	3,246	0.00%
2020/11/16	4	35.23	1	35.10	35.15	3	3,318	0.09%
2020/11/13	1	34.75	0.1	34.70	34.80	0.9	3,385	0.03%
2020/11/12	1	35.00	21	35.00	34.80	-20	3,481	-0.57%
2020/11/11	3	34.65	1	34.85	34.75	2	3,532	0.06%
2020/11/10	6	34.50	7.2	34.40	34.60	-1.2	3,568	-0.03%
2020/11/09	3.1	34.45	6	34.52	34.80	-2.9	3,603	-0.08%
2020/11/06	2	33.85	5	34.15	33.95	-3	3,620	-0.08%
2020/11/05	5	34.00	1	33.75	34.00	4	3,702	0.11%
2020/11/04	2	33.15	2	33.20	33.35	0	3,761	0.00%
2020/11/03	10	32.95	2	33.10	33.05	8	3,824	0.21%
2020/11/02	21	33.05	0.1	33.00	32.95	20.9	3,984	0.52%
2020/10/30	2	33.55	2	33.85	33.35	0	4,038	0.00%
2020/10/29	3	33.93	2	33.83	34.10	1	4,100	0.02%
2020/10/28	4	34.75	6	34.81	34.30	-2	4,352	-0.05%
2020/10/27	2	34.28	12	34.52	34.65	-10	4,642	-0.22%
2020/10/26	4.1	34.58	2	34.38	34.25	2.1	4,662	0.05%
2020/10/23	0.1	34.05	2	33.95	34.15	-2	4,608	-0.04%
2020/10/22	7	33.77	0	0.00	33.70	7	4,735	0.15%
2020/10/21	0	0.00	7	34.00	33.95	-7	4,887	-0.14%
2020/10/16	10	33.50	2	33.65	33.30	8	5,070	0.16%
2020/10/15	4	34.06	1	34.20	33.90	3	5,070	0.06%
2020/10/14	95	34.33	136	34.24	34.40	-41	5,048	-0.81%	大賣/
2020/10/13	30	33.46	33	33.36	33.55	-3	5,005	-0.06%
2020/10/12	4	33.39	1	33.80	33.30	3	5,010	0.06%
2020/10/08	0	33.25	0	0.00	33.25	0	5,058	0.00%
2020/10/07	1	33.10	0	0.00	33.50	1	5,122	0.02%
2020/10/06	31.1	33.51	30	33.37	33.30	1.1	5,170	0.02%
2020/10/05	2	33.10	40	33.14	33.10	-38	5,263	-0.72%
2020/09/30	0	0.00	2	32.83	32.65	-2	5,318	-0.04%
2020/09/29	32	32.77	49	32.36	32.40	-17	5,404	-0.31%
2020/09/28	16	31.55	0	0.00	31.75	16	5,445	0.29%
2020/09/25	23	31.78	4	31.96	30.90	19	5,483	0.35%
2020/09/24	12	31.97	2	31.95	31.80	10	5,502	0.18%
2020/09/23	8	32.95	6	32.92	32.85	2	5,527	0.04%
2020/09/22	25	32.66	4	32.88	33.25	21	5,604	0.37%
2020/09/21	5	33.59	10	33.80	33.40	-5	5,656	-0.09%
2020/09/18	26	34.18	8	34.16	34.10	18	5,642	0.32%
2020/09/17	17	34.44	20	34.45	34.45	-3	5,611	-0.05%
2020/09/16	28	35.01	46	35.18	34.70	-18	5,604	-0.32%
2020/09/15	7	33.66	33	34.06	34.95	-26	5,436	-0.48%
2020/09/14	16	32.82	2	32.80	33.00	14	5,267	0.27%
2020/09/11	13	32.52	0	0.00	32.60	13	5,289	0.25%
2020/09/10	1	33.35	1	33.45	32.80	0	5,304	0.00%
2020/09/09	9	32.65	1	32.90	33.05	8	5,330	0.15%
2020/09/08	1	33.05	2	33.00	33.05	-1	5,419	-0.02%
2020/09/07	16	32.47	0	0.00	32.35	16	5,447	0.29%
2020/09/04	4	32.61	1	32.75	32.75	3	5,569	0.05%
2020/09/03	10	33.30	11	33.03	33.05	-1	5,579	-0.02%
2020/09/02	21	32.34	1	33.10	32.95	20	5,588	0.36%
2020/09/01	3	32.35	16	32.56	32.35	-13	5,650	-0.23%
2020/08/31	12	33.10	1	33.10	32.75	11	5,688	0.19%
2020/08/28	4	32.85	0	0.00	33.35	4	5,865	0.07%
2020/08/27	14	32.69	5	32.64	32.85	9	5,926	0.15%
2020/08/26	6	33.02	24	33.31	33.00	-18	5,919	-0.30%
2020/08/25	0	0.00	1.2	32.33	32.65	-1.2	5,890	-0.02%
2020/08/24	8	32.43	1	32.00	32.15	7	5,881	0.12%
2020/08/21	1	32.50	17	32.58	32.70	-16	5,853	-0.27%
2020/08/20	64	31.75	4	32.35	32.25	60	5,848	1.03%
2020/08/19	36	33.63	13	33.88	33.75	23	5,801	0.40%
2020/08/18	29	34.10	21	33.98	33.95	8	5,846	0.14%
2020/08/17	8	34.89	8	34.93	35.00	0	5,772	0.00%
2020/08/14	12	34.39	0	0.00	34.80	12	5,708	0.21%
2020/08/13	9	34.77	7	35.07	34.30	2	5,671	0.04%
2020/08/12	14	34.48	6	34.70	34.70	8	5,644	0.14%
2020/08/11	41	34.59	2	34.45	34.80	39	5,583	0.70%
2020/08/10	12	35.57	3	35.87	35.30	9	5,515	0.16%
2020/08/07	13	35.73	20	36.00	35.45	-7	5,450	-0.13%
2020/08/06	23	35.72	56	35.62	35.90	-33	5,404	-0.61%
2020/08/05	11	36.71	3	36.80	36.70	8	5,255	0.15%
2020/08/04	5	36.49	5	36.54	36.75	0	5,218	0.00%
2020/08/03	39	36.43	57	36.09	36.45	-18	5,143	-0.35%
2020/07/31	70	34.55	94.4	34.28	34.95	-24.4	4,912	-0.50%
2020/07/30	20	32.05	15	32.11	32.30	5	4,610	0.11%
2020/07/29	1	30.75	7	30.59	30.90	-6	4,649	-0.13%
2020/07/28	53	31.32	24	31.01	30.15	29	4,768	0.61%
2020/07/27	7	32.56	29	32.91	32.25	-22	4,685	-0.47%
2020/07/24	29	32.20	109	32.21	32.25	-80	4,558	-1.75%	大賣/
2020/07/23	2	31.75	33	31.59	31.80	-31	4,428	-0.70%
2020/07/22	7	31.15	0	0.00	31.15	7	4,416	0.16%
2020/07/21	30	31.03	2	31.10	31.00	28	4,419	0.63%
2020/07/20	0	0.00	1	30.60	30.55	-1	4,428	-0.02%
2020/07/17	30	30.59	0	0.00	30.50	30	4,447	0.67%
2020/07/16	13	31.02	0	0.00	31.00	13	4,482	0.29%
2020/07/15	6	31.48	2	31.63	31.40	4	4,523	0.09%
2020/07/14	15	31.98	21	32.02	32.00	-6	4,624	-0.13%
2020/07/13	1.1	30.92	34	31.44	31.65	-32.9	4,571	-0.72%
2020/07/10	43	30.49	153	30.25	30.30	-110	4,574	-2.40%	大賣/鉅額交易
2020/07/09	19	31.62	30	31.62	31.40	-11	4,498	-0.24%
2020/07/08	56	31.95	18	32.05	32.15	38	4,445	0.85%
2020/07/07	5	32.88	10	32.63	32.80	-5	4,418	-0.11%
2020/07/06	1	32.55	5	32.64	32.65	-4	4,426	-0.09%
2020/07/03	31	32.31	27	32.46	32.30	4	4,460	0.09%
2020/07/02	12	32.77	67	32.83	32.75	-55	4,493	-1.22%
2020/07/01	6	32.21	58	32.13	32.20	-52	4,460	-1.17%
2020/06/30	26	31.72	29	31.53	31.80	-3	4,413	-0.07%
2020/06/29	41	30.70	25	30.77	31.00	16	4,362	0.37%
2020/06/24	21	30.81	21	30.66	30.85	0	4,376	0.00%
2020/06/23	12	30.85	36	30.62	30.85	-24	4,435	-0.54%
2020/06/22	55	30.82	1	30.55	30.80	54	4,451	1.21%
2020/06/19	10	30.66	2	30.65	30.35	8	4,535	0.18%
2020/06/18	8	30.38	2	30.28	30.30	6	4,557	0.13%
2020/06/17	20	30.24	10	30.37	30.30	10	4,537	0.22%
2020/06/16	0.3	30.70	1	30.95	30.70	-0.7	4,530	-0.02%
2020/06/15	54	30.95	50	31.02	30.70	4	4,577	0.09%
2020/06/12	101	29.41	35	30.05	30.45	66	4,497	1.47%	大買/
2020/06/11	97	30.43	49	30.25	29.60	48	4,459	1.08%
2020/06/10	1	30.70	54	30.81	30.80	-53	4,402	-1.20%
2020/06/09	4	30.89	14	31.09	30.80	-10	4,470	-0.22%
2020/06/08	28	31.17	102	31.01	30.65	-74	4,503	-1.64%	大賣/
2020/06/05	7	30.65	9	30.65	30.65	-2	4,431	-0.05%
2020/06/04	34	30.10	280	30.31	30.55	-246	4,420	-5.57%	大賣/鉅額交易
2020/06/03	21	29.53	326	29.32	29.65	-305	4,252	-7.17%	大賣/鉅額交易
2020/06/02	25	28.86	40	28.95	28.75	-15	4,183	-0.36%
2020/06/01	0	0.00	1	28.75	28.70	-1	4,240	-0.02%
2020/05/29	15	28.16	12	28.32	28.15	3	4,247	0.07%
2020/05/28	6	28.53	3	28.33	28.30	3	4,255	0.07%
2020/05/27	1	28.95	0	0.00	28.80	1	4,249	0.02%
2020/05/26	9	29.06	91	29.02	28.95	-82	4,241	-1.93%
2020/05/25	56	29.14	21	29.15	29.35	35	4,181	0.84%
2020/05/22	0	0.00	12	28.05	28.05	-12	4,050	-0.30%
2020/05/21	39	28.07	2	28.08	28.10	37	4,023	0.92%
2020/05/20	3	27.70	5	28.04	27.85	-2	4,022	-0.05%
2020/05/19	8	28.03	6	28.03	28.10	2	4,008	0.05%
2020/05/18	6	27.68	2	27.35	27.40	4	3,966	0.10%
2020/05/15	9	27.33	11	26.96	27.15	-2	3,946	-0.05%
2020/05/14	34	27.99	3	27.95	27.15	31	3,911	0.79%
2020/05/13	10	27.90	12	27.98	28.10	-2	3,902	-0.05%
2020/05/12	2	27.83	30	27.82	27.75	-28	3,890	-0.72%
2020/05/11	3	28.22	10	28.25	28.15	-7	3,897	-0.18%
2020/05/08	0	0.00	3	28.30	28.05	-3	3,872	-0.08%
2020/05/07	11	28.04	7	28.01	28.10	4	3,859	0.10%
2020/05/06	9	27.78	1	27.70	27.80	8	3,840	0.21%
2020/05/05	45.5	28.09	146	27.99	27.85	-100.5	3,815	-2.63%	大賣/
2020/05/04	18	27.10	25	27.01	27.35	-7	3,726	-0.19%
2020/04/30	0	0.00	1	26.25	26.35	-1	3,590	-0.03%
2020/04/29	8	25.91	0	0.00	25.75	8	3,554	0.23%
2020/04/28	102	25.64	3	25.73	25.85	99	3,526	2.81%	大買/
2020/04/27	0	0.00	1	25.75	25.75	-1	3,534	-0.03%
2020/04/24	0	0.00	1	25.60	25.50	-1	3,513	-0.03%
2020/04/23	2	25.48	5	25.45	25.55	-3	3,487	-0.09%
2020/04/22	33	24.40	1	24.85	25.10	32	3,449	0.93%
2020/04/21	72	25.04	7	25.58	24.85	65	3,421	1.90%
2020/04/20	1	25.75	6	25.93	25.90	-5	3,365	-0.15%
2020/04/17	3	25.85	2	25.65	25.25	1	3,304	0.03%
2020/04/16	0	0.00	3	24.75	24.70	-3	3,136	-0.10%
2020/04/15	14	24.49	3	24.62	24.55	11	3,114	0.35%
2020/04/14	42	24.12	3	24.30	24.40	39	3,060	1.27%
2020/04/13	46	23.93	0	0.00	23.85	46	3,036	1.51%
2020/04/10	5	24.36	5	24.29	24.20	0	3,026	0.00%
2020/04/09	52	23.74	11	23.95	23.95	41	2,994	1.37%
2020/04/08	6	22.93	4	23.09	23.40	2	2,976	0.07%
2020/04/07	6	22.24	10	21.95	22.40	-4	2,906	-0.14%
2020/04/06	16	21.11	2	21.03	21.40	14	2,817	0.50%
2020/04/01	7	20.79	0	0.00	20.85	7	2,783	0.25%
2020/03/31	16	20.80	0	0.00	20.85	16	2,757	0.58%
2020/03/30	11	20.36	14	20.41	20.50	-3	2,727	-0.11%
2020/03/27	84	21.04	3	21.33	20.80	81	2,718	2.98%
2020/03/26	24	20.75	9	20.79	20.80	15	2,676	0.56%
2020/03/25	41	21.01	6	20.99	20.90	35	2,754	1.27%
2020/03/24	23	20.29	2	20.38	20.25	21	2,706	0.78%
2020/03/23	12	19.58	0	0.00	19.65	12	2,728	0.44%
2020/03/20	12	20.48	10	20.30	20.50	2	2,836	0.07%
2020/03/19	101	19.41	1	19.60	18.90	100	2,825	3.54%	大買/
2020/03/18	9	21.32	1	21.75	21.00	8	2,828	0.28%
2020/03/17	20	21.51	1	21.85	21.50	19	2,823	0.67%
2020/03/16	71	22.72	1	22.35	22.35	70	2,763	2.53%
2020/03/13	56	23.19	1	23.15	23.80	55	2,671	2.06%
2020/03/12	28	25.61	0	0.00	25.10	28	2,557	1.09%
2020/03/11	3	27.28	0	0.00	26.75	3	2,497	0.12%
2020/03/10	1	26.60	0	0.00	27.25	1	2,464	0.04%
2020/03/09	3	26.60	0	0.00	26.45	3	2,406	0.12%
2020/03/06	1	27.50	2	27.75	27.40	-1	2,342	-0.04%
2020/03/05	5	27.67	2	27.78	27.30	3	2,300	0.13%
2020/03/04	1	26.90	0	0.00	27.00	1	2,215	0.05%
2020/03/02	1	26.00	1	26.10	26.10	0	2,165	0.00%
2020/02/27	4	26.78	1	27.10	26.40	3	2,173	0.14%
2020/02/26	2	27.40	0	0.00	27.40	2	2,128	0.09%
2020/02/24	1	27.35	0	0.00	27.55	1	2,091	0.05%
2020/02/21	20	27.55	4	27.50	27.70	16	2,087	0.76%
2020/02/20	6	27.19	6	27.33	27.20	0	2,062	0.00%
2020/02/19	7	27.39	0	0.00	27.35	7	2,047	0.34%
2020/02/18	5	27.45	0	0.00	27.40	5	2,038	0.25%
2020/02/17	5	27.36	7	27.47	27.40	-2	2,034	-0.10%
2020/02/14	5	27.60	5	27.55	27.55	0	2,024	0.00%
2020/02/13	3	27.55	0	0.00	27.20	3	1,988	0.15%
2020/02/12	0	0.00	1	27.25	27.40	-1	1,964	-0.05%
2020/02/11	0	0.00	1	26.70	26.90	-1	1,937	-0.05%
2020/02/10	0	0.00	5	26.65	26.45	-5	1,929	-0.26%
2020/02/07	3	26.83	0	0.00	26.85	3	1,905	0.16%
2020/02/06	2	27.05	13	27.33	27.40	-11	1,885	-0.58%
2020/02/04	1	26.45	1	26.60	26.55	0	1,850	0.00%
2020/02/03	44	25.98	1	26.30	26.10	43	1,851	2.32%
2020/01/31	2	27.55	0	0.00	27.35	2	1,831	0.11%
2020/01/30	6	27.72	2	27.25	27.20	4	1,937	0.21%
2020/01/17	0	0.00	1	29.55	29.60	-1	1,914	-0.05%
2020/01/16	2	29.60	0	0.00	29.60	2	1,920	0.10%
2020/01/15	0	0.00	4	29.65	29.60	-4	1,931	-0.21%
2020/01/14	5	29.68	3	29.67	29.70	2	1,932	0.10%
2020/01/10	4	29.31	0	0.00	29.20	4	1,933	0.21%
2020/01/09	1	29.45	0	0.00	29.20	1	1,932	0.05%
2020/01/08	2	29.10	0	0.00	29.00	2	1,921	0.10%
2020/01/07	13	29.11	2	29.00	29.10	11	1,917	0.57%
2020/01/06	18	29.57	30	29.52	29.55	-12	1,896	-0.63%
2020/01/03	16	30.48	3	30.97	30.40	13	1,868	0.70%
2020/01/02	45	31.47	3	31.42	31.45	42	1,822	2.30%
2019/12/31	4	30.65	4	30.40	30.85	0	1,741	0.00%
2019/12/30	2	30.78	0	0.00	30.65	2	1,724	0.12%
2019/12/27	0	0.00	7	30.76	30.80	-7	1,720	-0.41%
2019/12/26	16	30.59	10	30.75	30.75	6	1,712	0.35%
2019/12/25	10	30.53	0	0.00	30.55	10	1,689	0.59%
2019/12/24	2	30.73	4	30.60	30.40	-2	1,683	-0.12%
2019/12/23	3	30.93	4	31.08	30.75	-1	1,663	-0.06%
2019/12/20	0	0.00	22	30.75	30.70	-22	1,624	-1.35%
2019/12/19	7	30.23	2	30.45	30.05	5	1,510	0.33%
2019/12/18	3	30.40	4	30.24	30.10	-1	1,458	-0.07%
2019/12/17	4	29.75	30	29.99	30.20	-26	1,402	-1.85%
2019/12/16	1	29.05	10	29.15	29.05	-9	1,370	-0.66%
2019/12/13	31	29.04	7	29.14	28.65	24	1,375	1.74%
2019/12/12	1	28.55	19	28.63	28.55	-18	1,270	-1.42%
2019/12/11	0	0.00	10	28.35	28.25	-10	1,236	-0.81%
2019/12/09	0	0.00	1	28.35	28.25	-1	1,247	-0.08%
2019/12/06	0	28.45	36	28.35	28.45	-36	1,248	-2.88%
2019/12/05	0	0.00	5	28.15	28.15	-5	1,244	-0.40%
2019/12/03	0	0.00	2	27.73	27.70	-2	1,268	-0.16%
2019/12/02	24	27.35	0	0.00	27.45	24	1,287	1.86%
2019/11/26	0	0.00	7	28.31	28.05	-7	1,358	-0.52%
2019/11/22	1	27.65	1	27.85	27.75	0	1,342	0.00%
2019/11/18	0	0.00	1	27.95	28.00	-1	1,339	-0.07%
2019/11/15	0	0.00	1	27.65	27.65	-1	1,372	-0.07%
2019/11/14	7	27.56	0	0.00	27.45	7	1,409	0.50%
2019/11/13	1	27.65	2	27.78	27.65	-1	1,433	-0.07%
2019/11/12	11	27.46	0	0.00	27.55	11	1,444	0.76%
2019/11/11	8	27.46	0	0.00	27.35	8	1,445	0.55%
2019/11/07	13	27.99	6	28.15	27.95	7	1,447	0.48%
2019/11/05	6	28.70	0	0.00	28.55	6	1,441	0.42%
2019/11/04	1	28.85	3	28.78	28.80	-2	1,444	-0.14%
2019/11/01	2	28.15	0	0.00	28.30	2	1,446	0.14%
2019/10/31	10	28.23	5	28.40	28.40	5	1,470	0.34%
2019/10/30	0	0.00	45	28.57	28.50	-45	1,465	-3.07%
2019/10/29	53	28.93	7	29.09	28.65	46	1,472	3.12%
2019/10/28	2	28.40	6	27.80	28.50	-4	1,396	-0.29%
2019/10/25	6	27.95	0	0.00	27.90	6	1,398	0.43%
2019/10/23	2	27.90	3	27.95	27.75	-1	1,428	-0.07%
2019/10/22	1	27.65	1	27.90	27.70	0	1,493	0.00%
2019/10/16	3	27.53	0	0.00	27.50	3	1,579	0.19%
2019/10/15	0	0.00	1	27.85	27.65	-1	1,590	-0.06%
2019/10/14	6	27.70	0	0.00	27.60	6	1,603	0.37%
2019/10/09	2	27.65	0	0.00	27.55	2	1,605	0.12%
2019/10/08	0.2	27.95	2	28.15	27.90	-1.8	1,617	-0.11%
2019/10/07	2	27.90	0	0.00	27.95	2	1,644	0.12%
2019/10/04	5	27.87	0	0.00	27.85	5	1,653	0.30%
2019/10/03	1	27.50	2	27.83	27.90	-1	1,656	-0.06%
2019/10/02	1	27.85	0	0.00	27.85	1	1,658	0.06%
2019/09/27	2.7	27.96	0	0.00	27.90	2.7	1,657	0.16%
2019/09/26	3	28.35	8	28.25	28.30	-5	1,650	-0.30%
2019/09/25	2	28.60	2	28.45	28.50	0	1,652	0.00%
2019/09/24	11	28.79	5	28.90	28.95	6	1,667	0.36%
2019/09/23	2	28.95	7	28.96	28.85	-5	1,670	-0.30%
2019/09/19	2	28.80	15	28.88	28.60	-13	1,695	-0.77%
2019/09/18	1	28.30	3	28.08	28.25	-2	1,605	-0.12%
2019/09/16	3	27.88	8	27.84	27.75	-5	1,591	-0.31%
2019/09/11	5	27.70	0	0.00	27.80	5	1,627	0.31%
2019/09/09	5	28.10	45	28.04	27.85	-40	1,629	-2.45%
2019/09/03	4	27.60	0	0.00	27.60	4	1,625	0.25%
2019/09/02	0	0.00	5	27.55	27.45	-5	1,606	-0.31%
2019/08/29	5	26.90	0	0.00	27.10	5	1,563	0.32%
2019/08/26	8	27.00	0	0.00	26.90	8	1,539	0.52%
2019/08/23	2	27.80	5	27.80	27.70	-3	1,531	-0.20%
2019/08/21	5	28.14	20	28.15	28.05	-15	1,543	-0.97%
2019/08/20	45	28.00	0	0.00	27.90	45	1,544	2.91%
2019/08/19	1	29.35	58	29.27	29.80	-57	1,512	-3.77%
2019/08/16	30	28.99	0	0.00	29.05	30	1,491	2.01%
2019/08/15	9	28.79	0	0.00	28.75	9	1,476	0.61%
2019/08/14	5	29.25	3	29.10	29.10	2	1,465	0.14%
2019/08/12	1	29.20	0	0.00	29.05	1	1,492	0.07%
2019/08/07	1	28.80	0	0.00	28.75	1	1,503	0.07%
2019/08/02	28	29.20	65	29.50	29.10	-37	1,510	-2.45%
2019/07/31	10	30.28	0	0.00	30.10	10	1,498	0.67%
2019/07/30	29	30.45	4	31.20	30.35	25	1,483	1.69%
2019/07/29	25	31.64	0	0.00	31.30	25	1,473	1.70%
2019/07/26	10	31.75	0	0.00	31.70	10	1,483	0.67%
2019/07/25	3	31.80	0	0.00	31.80	3	1,496	0.20%
2019/07/24	0	0.00	16	31.68	31.55	-16	1,488	-1.07%
2019/07/23	0	0.00	28	30.71	30.95	-28	1,441	-1.94%
2019/07/22	2	30.10	1	30.30	30.15	1	1,430	0.07%
2019/07/19	0	0.00	15	29.92	29.95	-15	1,449	-1.03%
2019/07/18	1	29.40	1	29.70	29.25	0	1,501	0.00%
2019/07/17	13	29.73	0	0.00	29.70	13	1,558	0.83%
2019/07/16	0	0.00	5	30.00	30.00	-5	1,649	-0.30%
2019/07/11	0	0.00	6	29.50	29.80	-6	1,864	-0.32%
2019/07/10	1	29.10	0	0.00	29.10	1	1,899	0.05%
2019/07/08	0	0.00	1	29.30	29.00	-1	2,152	-0.05%
2019/07/05	0	0.00	7	29.15	29.25	-7	2,282	-0.31%
2019/07/03	3	29.13	0	0.00	29.10	3	2,615	0.11%
2019/07/02	0	0.00	1	29.25	29.35	-1	2,679	-0.04%
2019/07/01	0	0.00	1	29.25	29.40	-1	2,727	-0.04%
2019/06/28	2	28.30	28	28.52	28.95	-26	2,715	-0.96%
2019/06/27	0	0.00	13	28.65	28.50	-13	2,708	-0.48%
2019/06/26	6	27.65	12	28.13	28.20	-6	2,682	-0.22%
2019/06/25	4	27.80	0	0.00	27.75	4	2,702	0.15%
2019/06/21	0	0.00	12	28.20	28.30	-12	2,737	-0.44%
2019/06/20	0	0.00	2	28.00	27.90	-2	2,736	-0.07%
2019/06/19	0	0.00	4	27.75	27.70	-4	2,791	-0.14%
2019/06/18	6	27.10	0	0.00	27.15	6	2,779	0.22%
2019/06/17	14	27.40	6	27.40	27.30	8	2,800	0.29%
2019/06/14	6	27.15	14	27.75	27.80	-8	2,803	-0.29%
2019/06/13	15	27.35	0	0.00	27.35	15	2,811	0.53%
2019/06/12	10	27.36	5	27.68	27.80	5	2,829	0.18%
2019/06/11	10	27.75	36	27.28	27.75	-26	2,822	-0.92%
2019/06/06	7	26.81	0	0.00	26.65	7	2,835	0.25%
2019/06/05	1	27.15	2	27.30	27.10	-1	2,842	-0.04%
2019/06/04	7	27.01	8	27.13	26.90	-1	2,860	-0.03%
2019/06/03	16	26.67	0	0.00	26.80	16	2,887	0.55%
2019/05/31	0	0.00	18	27.07	27.20	-18	2,915	-0.62%
2019/05/30	0	0.00	2	26.85	26.75	-2	2,973	-0.07%
2019/05/29	26	26.15	24	25.90	26.50	2	3,013	0.07%
2019/05/28	19	26.12	0	0.00	25.80	19	3,064	0.62%
2019/05/27	12	26.20	0	0.00	26.30	12	3,115	0.39%
2019/05/24	3	26.65	0	0.00	26.45	3	3,142	0.10%
2019/05/23	14	26.46	0	0.00	26.35	14	3,157	0.44%
2019/05/22	13	27.13	0	0.00	26.90	13	3,163	0.41%
2019/05/21	0	0.00	10	26.90	27.45	-10	3,189	-0.31%
2019/05/20	12	27.16	0	0.00	26.95	12	3,191	0.38%
2019/05/17	1	27.75	0	0.00	27.35	1	3,188	0.03%
2019/05/15	10	28.10	0	0.00	28.20	10	3,185	0.31%
2019/05/14	2	27.85	1	27.90	28.25	1	3,233	0.03%
2019/05/13	9	28.40	2	29.20	28.30	7	3,256	0.21%
2019/05/10	2	28.90	0	0.00	29.20	2	3,293	0.06%
2019/05/09	12	29.83	4	29.55	29.35	8	3,345	0.24%
2019/05/06	5	30.60	0	0.00	30.50	5	3,521	0.14%
2019/04/30	14	31.38	2	31.48	31.65	12	3,523	0.34%
2019/04/29	2	31.73	5	31.99	31.60	-3	3,527	-0.09%
2019/04/26	53	31.74	4	31.73	31.65	49	3,505	1.40%
2019/04/25	2	32.48	9.2	32.40	32.45	-7.2	3,482	-0.21%
2019/04/24	2	32.45	0	0.00	32.00	2	3,463	0.06%
2019/04/23	30	32.81	20	32.90	32.50	10	3,400	0.29%
2019/04/22	28	32.49	56	32.66	32.75	-28	3,333	-0.84%
2019/04/19	2	32.15	126	31.39	31.60	-124	3,262	-3.80%	大賣/鉅額交易
2019/04/18	44	31.62	6	31.52	30.90	38	3,215	1.18%
2019/04/17	13	32.29	11	32.21	32.00	2	3,118	0.06%
2019/04/16	1	32.40	17	32.19	32.35	-16	3,065	-0.52%
2019/04/15	51	31.92	38	32.00	32.00	13	3,012	0.43%
2019/04/12	28	31.00	69	30.90	30.85	-41	2,884	-1.42%
2019/04/11	12	30.43	13	30.13	30.20	-1	2,805	-0.04%
2019/04/10	38	31.04	11	31.21	31.40	27	2,672	1.01%
2019/04/09	9	30.22	42	30.30	31.40	-33	2,513	-1.31%
2019/04/08	0	0.00	30	29.88	29.70	-30	2,339	-1.28%
2019/04/03	0	0.00	27	29.16	29.50	-27	2,276	-1.19%
2019/04/02	22	28.85	0	0.00	28.85	22	2,212	0.99%
2019/04/01	12	28.65	0	0.00	28.65	12	2,206	0.54%
2019/03/29	2	28.45	0	0.00	28.50	2	2,191	0.09%
2019/03/28	38	28.44	0	0.00	28.40	38	2,184	1.74%
2019/03/27	2	29.00	0	0.00	28.95	2	2,167	0.09%
2019/03/26	1	29.45	1	29.55	29.55	0	2,138	0.00%
2019/03/25	7	29.52	0	0.00	29.55	7	2,135	0.33%
2019/03/22	101	29.90	6	29.91	29.95	95	2,122	4.48%	大買/
2019/03/21	5	29.15	2	29.18	29.20	3	2,059	0.15%
2019/03/20	5	28.95	0	0.00	28.95	5	2,060	0.24%
2019/03/19	10	29.20	0	0.00	29.20	10	2,069	0.48%
2019/03/15	0	0.00	1	29.25	28.70	-1	2,063	-0.05%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/12	10	29.25	0	0.00	29.60	10	2,197	0.46%
2019/03/11	0	29.10	0	0.00	29.05	0	2,207	0.00%
2019/03/07	1	29.25	0	0.00	29.15	1	2,263	0.04%
2019/03/05	12	30.32	0	0.00	30.10	12	2,285	0.53%
2019/03/04	0	0.00	10	30.25	30.30	-10	2,234	-0.45%
2019/02/27	14	29.64	0	0.00	30.00	14	2,197	0.64%
2019/02/26	6	30.40	7	30.46	30.10	-1	2,152	-0.05%
2019/02/25	21	29.99	0	0.00	30.00	21	2,123	0.99%
2019/02/22	2	29.75	0	0.00	30.00	2	2,162	0.09%
2019/02/21	5	30.40	7	30.23	30.30	-2	2,172	-0.09%
2019/02/20	0	0.00	4	29.55	30.00	-4	2,164	-0.18%
2019/02/19	1	29.50	0	0.00	29.30	1	2,154	0.05%
2019/02/15	1	28.90	20	29.00	29.00	-19	2,223	-0.85%
2019/02/14	0	0.00	5	29.40	29.40	-5	2,280	-0.22%
2019/02/13	7	29.08	1	29.05	29.00	6	2,299	0.26%
2019/01/30	1	29.80	3	29.95	29.75	-2	2,234	-0.09%
2019/01/28	23	29.79	31	29.66	29.65	-8	2,166	-0.37%
2019/01/25	0	0.00	23	28.52	28.90	-23	2,112	-1.09%
2019/01/24	0	0.00	5	28.15	28.10	-5	2,094	-0.24%
2019/01/23	3	28.15	5	28.37	28.10	-2	2,127	-0.09%
2019/01/22	5	28.48	12	28.46	28.30	-7	2,150	-0.33%
2019/01/21	2	27.68	11	27.91	27.80	-9	2,136	-0.42%
2019/01/18	5	27.25	46	27.41	27.35	-41	2,203	-1.86%
2019/01/17	5	27.35	0	0.00	27.10	5	2,337	0.21%
2019/01/16	5	26.80	0	0.00	27.05	5	2,355	0.21%
2019/01/15	10	26.70	0	0.00	26.65	10	2,370	0.42%
2019/01/11	30	27.05	0	0.00	26.90	30	2,483	1.21%
2019/01/10	1	27.05	1	27.20	26.90	0	2,491	0.00%
2019/01/09	0	0.00	2	26.45	26.60	-2	2,492	-0.08%
2019/01/04	5	25.52	0	0.00	25.35	5	2,674	0.19%
2019/01/03	1	26.30	1	26.50	26.10	0	2,689	0.00%
2018/12/28	2	26.03	0	0.00	26.00	2	2,689	0.07%
2018/12/25	7	25.95	0	0.00	26.00	7	2,746	0.25%
2018/12/21	10	26.00	0	0.00	26.15	10	2,784	0.36%
2018/12/20	11	26.50	0	0.00	26.30	11	2,773	0.40%
2018/12/19	2	26.90	0	0.00	27.00	2	2,767	0.07%
2018/12/17	2	27.50	0	0.00	27.40	2	2,799	0.07%
2018/12/10	0	0.00	2	27.15	27.10	-2	2,925	-0.07%
2018/12/06	26	27.66	4	27.60	27.40	22	2,906	0.76%
2018/12/05	13	28.88	2	29.05	28.95	11	2,870	0.38%
2018/12/04	8	30.77	2	30.93	30.50	6	2,815	0.21%
2018/12/03	5	30.45	0	0.00	30.65	5	2,805	0.18%
2018/11/30	14	29.74	0	0.00	29.50	14	2,778	0.50%
2018/11/29	0	0.00	30	29.89	30.05	-30	2,762	-1.09%
2018/11/28	0	0.00	5	29.20	29.15	-5	2,741	-0.18%
2018/11/26	11	28.54	0	0.00	28.25	11	2,794	0.39%
2018/11/23	20	28.54	0	0.00	28.50	20	2,814	0.71%
2018/11/22	1	30.00	8	30.00	29.20	-7	2,811	-0.25%
2018/11/21	22	29.00	12	29.00	30.30	10	2,803	0.36%
2018/11/20	3	29.57	0	0.00	29.30	3	2,757	0.11%
2018/11/16	9	30.21	8	29.70	29.70	1	2,738	0.04%
2018/11/15	3	29.82	1	29.40	29.90	2	2,759	0.07%
2018/11/14	1	29.00	23	29.94	29.80	-22	2,760	-0.80%
2018/11/13	5	29.36	1	29.45	29.40	4	2,715	0.15%
2018/11/12	1	28.95	26	28.56	28.95	-25	2,678	-0.93%
2018/11/08	0	0.00	32	28.24	28.05	-32	2,705	-1.18%
2018/11/07	0	0.00	1	27.25	27.60	-1	2,721	-0.04%
2018/11/06	33	26.67	0	0.00	26.50	33	2,798	1.18%
2018/11/02	2	28.10	0	0.00	27.80	2	3,017	0.07%
2018/11/01	0	0.00	2	27.70	27.70	-2	2,999	-0.07%
2018/10/31	0	0.00	12	26.91	26.85	-12	3,011	-0.40%
2018/10/30	0	0.00	2	25.70	26.05	-2	3,012	-0.07%
2018/10/25	34	25.81	0	0.00	25.20	34	3,021	1.13%
2018/10/24	0	0.00	1	28.05	28.00	-1	2,927	-0.03%
2018/10/23	5	28.25	0	0.00	28.20	5	2,923	0.17%
2018/10/22	15	28.65	3	28.23	28.75	12	2,944	0.41%
2018/10/19	18	27.06	8	26.94	27.40	10	2,932	0.34%
2018/10/18	6	27.98	0	0.00	27.85	6	2,889	0.21%
2018/10/17	2	29.15	2	28.70	28.55	0	2,880	0.00%
2018/10/16	5	29.00	0	0.00	28.70	5	2,894	0.17%
2018/10/15	0	0.00	12	29.33	28.90	-12	2,968	-0.40%
2018/10/12	20	28.43	0	0.00	28.85	20	2,954	0.68%
2018/10/11	20	30.09	5	30.00	30.00	15	2,835	0.53%
2018/10/08	11	33.40	2	33.10	33.35	9	2,915	0.31%
2018/10/05	11	34.37	6	34.06	34.40	5	2,951	0.17%
2018/10/04	14	35.88	0	0.00	35.55	14	2,931	0.48%
2018/10/03	1	36.65	0	0.00	36.60	1	2,930	0.03%
2018/10/02	3	37.05	0	0.00	36.95	3	2,962	0.10%
2018/10/01	0	0.00	1	37.55	37.55	-1	2,996	-0.03%
2018/09/28	25	36.66	1	36.50	36.50	24	3,015	0.80%
2018/09/27	1	37.10	0	0.00	37.10	1	3,030	0.03%
2018/09/25	2	37.23	0	0.00	37.45	2	3,050	0.07%
2018/09/21	10	38.07	8	38.37	37.55	2	3,052	0.07%
2018/09/20	0	0.00	14	37.48	37.85	-14	3,020	-0.46%
2018/09/19	0	0.00	16	37.60	37.55	-16	3,032	-0.53%
2018/09/18	11	36.55	0	0.00	36.80	11	3,011	0.37%
2018/09/17	9	36.20	0	0.00	36.40	9	3,026	0.30%
2018/09/14	0	0.00	12	37.45	36.90	-12	3,019	-0.40%
2018/09/13	4	36.20	0	0.00	36.15	4	2,997	0.13%
2018/09/12	1	36.10	1	36.30	36.60	0	3,029	0.00%
2018/09/11	1	36.30	0.1	36.80	36.45	0.9	3,072	0.03%
2018/09/10	11	36.39	1	36.90	36.30	10	3,073	0.33%
2018/09/07	15	37.73	8	37.40	37.20	7	3,065	0.23%
2018/09/06	2	38.60	0	0.00	38.85	2	3,075	0.07%
2018/09/05	7	38.92	6	39.30	38.90	1	3,086	0.03%
2018/09/04	5	38.90	0	0.00	38.80	5	3,099	0.16%
2018/09/03	2	38.43	11	38.92	38.20	-9	3,120	-0.29%
2018/08/31	1	37.90	1	38.15	38.15	0	3,079	0.00%
2018/08/30	1	37.50	2	37.83	37.45	-1	3,103	-0.03%
2018/08/28	1	36.90	31	37.21	37.10	-30	3,120	-0.96%
2018/08/27	0	0.00	1	37.00	36.80	-1	3,154	-0.03%
2018/08/24	0	0.00	2	35.70	35.60	-2	3,170	-0.06%
2018/08/23	2	35.38	0	0.00	35.30	2	3,249	0.06%
2018/08/22	6	35.82	1	36.00	35.70	5	3,270	0.15%
2018/08/20	2	37.40	0	0.00	37.40	2	3,277	0.06%
2018/08/17	24	37.81	2	37.85	37.50	22	3,314	0.66%
2018/08/16	1	38.00	0	0.00	38.70	1	3,318	0.03%
2018/08/15	23	38.63	1	38.35	38.45	22	3,311	0.66%
2018/08/14	6	39.56	9	40.08	39.75	-3	3,271	-0.09%
2018/08/13	8	39.53	9	39.23	39.90	-1	3,238	-0.03%
2018/08/10	20	40.03	38	39.94	39.70	-18	3,135	-0.57%
2018/08/09	2	38.80	17	38.93	38.80	-15	2,966	-0.51%
2018/08/08	2	38.50	3	38.50	38.50	-1	2,928	-0.03%
2018/08/06	0	0.00	9	38.10	38.15	-9	2,950	-0.31%
2018/08/03	10	36.94	17	37.72	37.45	-7	2,944	-0.24%
2018/08/02	15	37.02	1	37.00	36.80	14	2,929	0.48%
2018/08/01	6	38.18	3	38.50	38.25	3	2,902	0.10%
2018/07/31	0	0.00	12	38.05	38.15	-12	2,886	-0.42%
2018/07/30	18	37.00	3	37.48	37.60	15	2,894	0.52%
2018/07/27	3	37.57	22	37.70	37.15	-19	2,927	-0.65%
2018/07/26	1	37.10	7	37.14	37.20	-6	2,906	-0.21%
2018/07/25	0	0.00	1	37.05	36.85	-1	2,894	-0.03%
2018/07/24	1	36.70	1	36.60	36.60	0	2,867	0.00%
2018/07/23	0	0.00	1	36.85	36.35	-1	2,853	-0.04%
2018/07/20	1	36.95	1	36.30	36.55	0	2,849	0.00%
2018/07/19	0	0.00	9	36.44	36.30	-9	2,808	-0.32%
2018/07/18	0	0.00	9	36.33	35.85	-9	2,823	-0.32%
2018/07/17	1	35.55	13	36.23	36.20	-12	2,835	-0.42%
2018/07/16	0	0.00	12	35.06	35.65	-12	2,794	-0.43%
2018/07/13	1	33.90	12	33.98	34.20	-11	2,761	-0.40%
2018/07/12	0	0.00	5	32.65	33.30	-5	2,780	-0.18%
2018/07/10	9	32.50	2	32.73	32.65	7	2,934	0.24%
2018/07/06	3	33.13	1	33.25	32.65	2	2,960	0.07%
2018/07/05	1	33.65	0	0.00	33.05	1	2,969	0.03%
2018/07/03	9	33.40	0	0.00	33.15	9	3,075	0.29%
2018/06/29	1	33.75	0	0.00	33.75	1	3,098	0.03%
2018/06/28	3	33.83	0	0.00	33.65	3	3,114	0.10%
2018/06/27	2	34.35	20	34.00	34.00	-18	3,144	-0.57%
2018/06/26	1	33.90	0	0.00	34.15	1	3,138	0.03%
2018/06/25	5	33.87	2	34.35	34.25	3	3,128	0.10%
2018/06/22	1	34.25	2	34.33	34.20	-1	3,145	-0.03%
2018/06/20	16	34.62	12	34.75	34.85	4	3,130	0.13%
2018/06/19	0	0.00	2	36.00	35.50	-2	3,137	-0.06%
2018/06/14	2	36.25	0	0.00	36.65	2	3,205	0.06%
2018/06/13	8	36.82	3	36.85	36.50	5	3,201	0.16%
2018/06/12	7	36.50	3	37.20	36.80	4	3,267	0.12%
2018/06/11	4	37.04	13	36.59	36.85	-9	3,349	-0.27%
2018/06/08	0	0.00	1	36.15	35.80	-1	3,497	-0.03%
2018/06/07	3	36.07	0	0.00	35.80	3	3,683	0.08%
2018/06/06	3	35.73	0	0.00	35.55	3	3,846	0.08%
2018/06/01	1	34.60	0	0.00	35.50	1	4,051	0.02%
2018/05/31	1	34.65	0	0.00	34.65	1	4,042	0.02%
2018/05/30	0	0.00	1	35.25	35.15	-1	3,983	-0.03%
2018/05/28	1	35.55	0	0.00	35.95	1	3,970	0.03%
2018/05/23	0	0.00	3	35.05	35.05	-3	4,014	-0.07%
2018/05/22	0	0.00	20	35.07	35.30	-20	4,067	-0.49%
2018/05/21	0	0.00	1	35.40	35.30	-1	4,184	-0.02%
2018/05/17	1	35.15	1	35.25	35.00	0	4,445	0.00%
2018/05/16	3	34.60	0	0.00	35.00	3	4,513	0.07%
2018/05/15	2	34.95	0	0.00	35.00	2	4,536	0.04%
2018/05/14	1	35.40	0	0.00	35.50	1	4,615	0.02%
2018/05/11	3	34.70	11	34.59	34.70	-8	4,612	-0.17%
2018/05/09	1	33.85	0	0.00	34.00	1	4,718	0.02%
2018/05/08	5	33.71	0	0.00	34.20	5	4,781	0.10%
2018/05/04	14	32.94	2	33.80	33.55	12	4,839	0.25%
2018/05/03	1	32.80	0	0.00	32.55	1	4,823	0.02%
2018/05/02	2	33.13	0	0.00	33.15	2	4,881	0.04%
2018/04/30	1	33.50	0	0.00	33.60	1	4,954	0.02%
2018/04/27	3	33.15	1	33.00	33.40	2	5,073	0.04%
2018/04/25	1	32.00	0	0.00	32.70	1	6,179	0.02%
2018/04/24	2	33.23	0	0.00	32.85	2	6,222	0.03%
2018/04/23	11	34.70	15	34.98	34.00	-4	6,272	-0.06%
2018/04/20	1	36.05	0	0.00	35.65	1	6,335	0.02%
2018/04/19	3	36.12	4	36.40	36.50	-1	6,414	-0.02%
2018/04/18	1	35.95	8	36.43	36.20	-7	6,525	-0.11%
2018/04/17	0	0.00	3	35.82	36.00	-3	6,588	-0.05%
2018/04/16	4	35.03	0	0.00	35.00	4	6,590	0.06%
2018/04/13	18	36.53	5	36.09	36.20	13	6,749	0.19%
2018/04/12	14	37.17	4	37.15	36.95	10	6,811	0.15%
2018/04/11	4	38.04	3	37.65	37.50	1	6,797	0.01%
2018/04/10	2	38.03	0	0.00	37.70	2	6,837	0.03%
2018/04/09	0	0.00	20	38.54	38.90	-20	6,836	-0.29%
2018/04/03	3	38.05	2	38.08	38.05	1	6,799	0.01%
2018/04/02	1	38.00	0	0.00	38.00	1	6,852	0.01%
2018/03/31	15	38.08	0	0.00	37.90	15	6,893	0.22%
2018/03/30	1	38.15	3	38.53	38.15	-2	7,000	-0.03%
2018/03/29	1	37.65	0	0.00	37.70	1	7,189	0.01%
2018/03/28	2	37.68	1	38.20	37.55	1	7,406	0.01%
2018/03/27	0	0.00	2	38.50	37.85	-2	7,408	-0.03%
2018/03/26	3	37.33	1	37.95	37.70	2	7,413	0.03%
2018/03/23	1	36.60	1	37.20	37.20	0	7,427	0.00%
2018/03/22	0	0.00	1	37.85	37.85	-1	7,406	-0.01%
2018/03/21	2	37.63	2	37.83	37.60	0	7,386	0.00%
2018/03/20	2	37.90	0	0.00	37.90	2	7,407	0.03%
2018/03/19	0	0.00	1	37.75	37.80	-1	7,400	-0.01%
2018/03/16	18	38.09	1	37.95	37.90	17	7,473	0.23%
2018/03/15	12	39.14	5	39.32	39.10	7	7,429	0.09%
2018/03/14	4	39.84	26	39.37	39.80	-22	7,379	-0.30%
2018/03/13	14	38.48	11	38.55	38.80	3	7,255	0.04%
2018/03/12	4	38.28	14	38.19	37.95	-10	7,125	-0.14%
2018/03/09	6	37.34	18	37.18	37.15	-12	6,989	-0.17%
2018/03/08	2	35.90	15	35.99	35.95	-13	6,904	-0.19%
2018/03/07	5	35.97	52	35.90	35.60	-47	7,052	-0.67%
2018/03/06	0	0.00	2	35.00	35.05	-2	7,139	-0.03%
2018/03/05	7	34.92	0	0.00	34.80	7	7,267	0.10%
2018/03/02	16	35.19	1	35.30	35.15	15	7,456	0.20%
2018/03/01	4	35.25	6	35.73	35.85	-2	7,611	-0.03%
2018/02/27	5	35.86	5	36.10	35.55	0	7,673	0.00%
2018/02/26	2	36.33	2	36.18	36.05	0	7,720	0.00%
2018/02/23	0	0.00	5	35.65	35.90	-5	7,768	-0.06%
2018/02/22	9	35.19	5	35.30	34.85	4	7,950	0.05%
2018/02/21	2	34.75	7	34.73	34.95	-5	8,019	-0.06%
2018/02/12	0	0.00	2	31.95	32.10	-2	8,202	-0.02%
2018/02/09	58	30.98	21	30.70	31.05	37	8,523	0.43%
2018/02/08	16	33.88	3	33.43	33.40	13	8,495	0.15%
2018/02/07	4	35.15	7	35.63	35.00	-3	8,611	-0.03%
2018/02/06	27	34.82	6	35.18	34.30	21	8,842	0.24%
2018/02/05	9	36.36	6	37.19	37.50	3	8,928	0.03%
2018/02/02	6	37.22	3	37.82	37.25	3	9,186	0.03%
2018/02/01	5	37.84	1	38.80	37.70	4	9,589	0.04%
2018/01/31	10	37.26	17	37.11	38.35	-7	9,867	-0.07%
2018/01/30	22	38.25	1	38.75	37.90	21	9,838	0.21%
2018/01/29	5	38.78	6	38.92	38.95	-1	9,850	-0.01%
2018/01/26	10	38.73	1	39.10	38.90	9	9,919	0.09%
2018/01/25	4	38.80	1	39.45	38.45	3	10,086	0.03%
2018/01/24	12	38.82	1	39.45	39.45	11	10,143	0.11%
2018/01/23	3	38.77	2	38.75	38.60	1	10,065	0.01%
2018/01/22	24	39.18	14	39.02	39.45	10	9,953	0.10%
2018/01/19	84	41.65	68	41.38	40.05	16	9,770	0.16%
2018/01/18	15	39.82	4	40.68	39.65	11	8,844	0.12%
2018/01/17	24	40.26	9	40.41	39.85	15	8,799	0.17%
2018/01/16	3	40.80	5	41.08	41.00	-2	8,745	-0.02%
2018/01/15	4	40.50	5	40.95	40.40	-1	8,718	-0.01%
2018/01/12	23	41.24	3	40.98	40.50	20	8,620	0.23%
2018/01/11	9	40.88	26	40.32	41.25	-17	8,492	-0.20%
2018/01/10	41	39.90	35	39.76	39.70	6	8,375	0.07%
2018/01/09	28	40.71	40	40.34	39.80	-12	8,309	-0.14%
2018/01/08	7	39.28	17	39.12	39.00	-10	8,051	-0.12%
2018/01/05	3	38.13	2	38.18	38.15	1	7,944	0.01%
2018/01/04	4	38.28	0	0.00	38.10	4	7,971	0.05%
2018/01/03	1.9	38.00	2	38.05	37.95	-0.1	7,908	0.00%
2018/01/02	5	37.80	5	37.60	38.00	0	7,859	0.00%