欣銓 (3264)-國泰-館前券商分點個股進出

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
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
2,028張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	3	73.03	0	0.00	73.40	3	7,588	0.04%
2024/04/30	3	72.60	9.1	73.39	73.30	-6.1	7,628	-0.08%
2024/04/29	33.6	72.84	12.5	73.95	72.30	21.1	7,587	0.28%
2024/04/26	11.1	77.92	1	78.60	77.50	10.1	7,457	0.14%
2024/04/25	1	79.10	4	78.73	78.40	-3	7,534	-0.04%
2024/04/24	18	79.17	4	78.70	79.30	14	7,617	0.18%
2024/04/23	3	77.17	18	77.32	77.70	-15	7,676	-0.20%
2024/04/22	13	77.93	0	0.00	77.70	13	7,751	0.17%
2024/04/19	7	78.49	6	78.97	79.80	1	7,664	0.01%
2024/04/18	0	0.00	8	79.65	80.00	-8	7,630	-0.10%
2024/04/16	10	78.20	8	78.71	78.30	2	7,749	0.03%
2024/04/15	3	78.70	3	79.50	79.00	0	7,718	0.00%
2024/04/12	10.1	79.85	3	79.30	79.30	7.1	7,741	0.09%
2024/04/11	6	79.32	7	79.54	80.00	-1	7,753	-0.01%
2024/04/10	16.2	80.31	64.5	79.87	79.50	-48.3	7,790	-0.62%
2024/04/09	14	81.34	4	81.03	80.80	10	7,710	0.13%
2024/04/08	1	81.70	1	81.60	81.50	0	7,808	0.00%
2024/04/03	5	81.80	0	82.09	81.30	5	7,877	0.06%
2024/04/02	5	82.58	8	82.83	82.40	-3	7,892	-0.04%
2024/04/01	4.1	82.83	8	82.53	82.60	-3.9	7,925	-0.05%
2024/03/29	9.1	82.99	13	82.68	83.60	-3.9	7,995	-0.05%
2024/03/28	11.2	83.36	7.3	83.87	82.30	3.9	7,756	0.05%
2024/03/27	15.3	80.80	16.2	81.48	84.00	-0.9	7,619	-0.01%
2024/03/26	21	80.36	22	79.94	79.80	-1	7,533	-0.01%
2024/03/25	17.1	81.25	20	81.17	81.50	-2.9	7,534	-0.04%
2024/03/22	22.2	82.32	26.7	82.47	81.90	-4.5	7,656	-0.06%
2024/03/21	26.4	85.72	9.9	85.93	85.80	16.5	7,676	0.22%
2024/03/20	49.4	86.91	76.3	86.19	85.00	-26.9	7,656	-0.35%
2024/03/19	44.1	84.64	33.3	85.01	85.60	10.8	7,407	0.15%
2024/03/18	9	79.36	60.4	79.94	80.90	-51.4	7,155	-0.72%
2024/03/15	4	76.80	4.1	77.26	76.80	-0.1	7,097	0.00%
2024/03/14	10.4	76.81	13.3	77.20	76.10	-2.9	7,092	-0.04%
2024/03/13	12.1	78.47	13.1	78.67	77.80	-1	7,099	-0.01%
2024/03/12	5	77.28	3.4	77.62	77.60	1.6	7,120	0.02%
2024/03/11	5.8	77.75	13.2	77.96	77.00	-7.4	7,290	-0.10%
2024/03/08	68.5	79.44	50	79.69	79.10	18.5	7,393	0.25%
2024/03/07	11.6	77.80	14.8	77.99	78.60	-3.2	7,435	-0.04%
2024/03/06	2.3	76.09	6	76.25	77.00	-3.7	7,346	-0.05%
2024/03/05	8.6	76.16	12.3	76.39	76.60	-3.7	7,364	-0.05%
2024/03/04	12.3	74.96	43.7	75.26	76.10	-31.4	7,230	-0.43%
2024/03/01	9.1	72.60	1.3	73.15	72.70	7.7	7,016	0.11%
2024/02/29	15	71.11	0.2	71.40	71.00	14.8	6,895	0.21%
2024/02/27	9.6	72.02	3	71.13	71.50	6.6	6,881	0.10%
2024/02/26	11.8	73.07	3	72.47	72.50	8.8	6,876	0.13%
2024/02/23	9.6	74.18	4	75.20	74.10	5.6	6,867	0.08%
2024/02/22	10	74.54	108.1	74.79	74.80	-98.1	6,855	-1.43%	大賣/
2024/02/21	2	73.50	0.1	73.59	73.40	2	6,806	0.03%
2024/02/20	3.2	73.21	19	73.15	73.30	-15.8	6,821	-0.23%
2024/02/19	3.1	74.23	184	74.01	74.10	-181	6,814	-2.66%	大賣/鉅額交易
2024/02/16	12	74.47	64.6	74.00	73.90	-52.6	6,785	-0.78%
2024/02/15	4.3	73.56	4.7	73.95	74.00	-0.4	6,735	-0.01%
2024/02/05	4.5	71.79	3	71.67	71.80	1.5	6,765	0.02%
2024/02/02	11.1	72.16	6	72.70	71.80	5.1	6,752	0.08%
2024/02/01	6	72.90	10	72.61	73.00	-4	6,716	-0.06%
2024/01/31	4.2	73.91	1	74.10	73.90	3.1	6,709	0.05%
2024/01/30	1	74.60	1	74.50	74.10	0	6,767	0.00%
2024/01/29	2	74.00	2	74.10	74.40	0	6,865	0.00%
2024/01/26	4	74.88	1.2	75.20	73.70	2.9	6,939	0.04%
2024/01/25	3.3	74.70	2	75.60	75.60	1.3	6,949	0.02%
2024/01/24	3.3	75.11	0	0.00	75.50	3.3	6,955	0.05%
2024/01/23	4.1	75.20	1.1	76.01	75.20	3	7,008	0.04%
2024/01/22	12.5	75.66	5.2	75.13	75.70	7.3	6,986	0.10%
2024/01/19	6.6	75.02	17	75.06	75.30	-10.4	7,183	-0.14%
2024/01/18	11.1	73.31	3.2	73.39	74.30	7.9	7,100	0.11%
2024/01/17	10.4	73.57	12.1	73.49	72.90	-1.7	7,019	-0.02%
2024/01/16	4.1	72.73	4.1	72.98	73.20	0	6,960	0.00%
2024/01/15	3.1	71.73	6	71.47	72.10	-3	6,909	-0.04%
2024/01/12	8.1	71.13	1	70.10	71.50	7.1	6,964	0.10%
2024/01/11	9.2	70.57	0	71.00	70.60	9.2	6,927	0.13%
2024/01/10	1.1	70.62	0	0.00	71.80	1.1	6,867	0.02%
2024/01/09	1	71.50	3	71.30	71.00	-2	6,789	-0.03%
2024/01/08	68.3	71.24	3.4	71.41	71.20	64.9	6,765	0.96%
2024/01/05	9.1	72.23	4	72.03	72.10	5.1	6,772	0.08%
2024/01/04	2.3	72.01	2	72.30	72.80	0.3	6,733	0.00%
2024/01/03	1.2	72.53	1	72.40	72.40	0.2	6,664	0.00%
2024/01/02	8.4	73.22	0.1	73.30	73.30	8.4	6,628	0.13%
2023/12/29	3.3	73.46	3	73.40	74.00	0.3	6,534	0.00%
2023/12/28	4.4	74.07	3	74.27	73.90	1.4	6,491	0.02%
2023/12/27	7.1	74.47	6	74.52	74.60	1.1	6,507	0.02%
2023/12/26	17	73.45	3	73.67	73.90	14	6,523	0.21%
2023/12/25	9.2	73.58	19.1	73.09	72.90	-9.9	6,440	-0.15%
2023/12/22	95.1	74.63	6	75.02	75.20	89.1	6,332	1.41%
2023/12/21	94.4	74.70	6.2	74.85	74.70	88.2	6,267	1.41%
2023/12/20	18.1	76.62	9.5	76.26	76.10	8.6	6,188	0.14%
2023/12/19	18.8	77.21	24.5	76.35	76.80	-5.7	6,160	-0.09%
2023/12/18	14.2	79.68	21.3	78.97	78.50	-7.1	6,053	-0.12%
2023/12/15	11.1	82.63	5.2	82.79	81.00	5.9	6,103	0.10%
2023/12/14	9	81.81	13	82.12	82.00	-4	6,079	-0.07%
2023/12/13	18.7	81.00	17	80.62	80.40	1.7	6,085	0.03%
2023/12/12	7	80.21	56	80.24	80.60	-49	6,078	-0.81%
2023/12/11	2	78.40	2	79.20	78.60	0	6,141	0.00%
2023/12/08	18.4	78.31	29	78.41	77.90	-10.6	6,309	-0.17%
2023/12/07	13.6	77.70	6.3	77.78	77.50	7.4	6,546	0.11%
2023/12/06	35.2	79.29	52.3	79.43	79.80	-17	6,603	-0.26%
2023/12/05	22.6	77.08	30.6	77.07	76.40	-8	6,492	-0.12%
2023/12/04	143.6	77.56	71.2	77.50	77.50	72.4	6,460	1.12%	大買/
2023/12/01	25	73.46	24.1	72.96	74.40	0.9	6,201	0.02%
2023/11/30	17	71.09	1.2	70.56	70.40	15.8	6,133	0.26%
2023/11/29	0.5	70.20	9.2	70.09	70.40	-8.7	6,106	-0.14%
2023/11/28	0	69.30	11	69.39	69.60	-11	6,162	-0.18%
2023/11/27	2.1	69.04	11.3	69.08	68.70	-9.2	6,174	-0.15%
2023/11/24	6.2	69.37	0	69.30	69.30	6.2	6,227	0.10%
2023/11/22	10.2	69.69	13.3	70.07	70.20	-3.1	6,305	-0.05%
2023/11/21	21.1	69.13	34	69.72	68.90	-12.9	6,298	-0.20%
2023/11/20	2	68.75	5	69.10	68.90	-3	6,390	-0.05%
2023/11/17	5.1	69.26	15.1	69.39	69.30	-10	6,529	-0.15%
2023/11/16	0	68.55	17.1	68.94	68.70	-17.1	6,524	-0.26%
2023/11/15	66	68.77	3.2	68.74	68.30	62.8	6,509	0.96%
2023/11/14	22	68.90	1	68.90	68.70	21	6,501	0.32%
2023/11/13	12.2	68.81	14.5	68.98	69.10	-2.3	6,486	-0.04%
2023/11/10	2	67.54	7	67.40	67.80	-5	6,399	-0.08%
2023/11/09	63.1	67.05	3.1	67.10	67.10	60	6,408	0.94%
2023/11/08	2	68.00	10.3	68.33	67.60	-8.2	6,440	-0.13%
2023/11/07	4	67.80	13	67.90	67.80	-9	6,406	-0.14%
2023/11/06	9	67.62	25.1	67.37	67.90	-16.1	6,390	-0.25%
2023/11/03	0	65.80	13.2	66.70	66.90	-13.2	6,306	-0.21%
2023/11/02	3	65.50	12	65.77	66.00	-9	6,288	-0.14%
2023/11/01	4	64.90	8	65.45	64.80	-4	6,320	-0.06%
2023/10/31	6	64.85	35	65.11	65.00	-29	6,313	-0.46%
2023/10/30	0.2	63.92	24	64.50	64.60	-23.8	6,366	-0.37%
2023/10/27	47	65.83	65	66.04	64.00	-18	6,470	-0.28%
2023/10/26	2.1	64.12	64	63.95	64.30	-61.9	6,517	-0.95%
2023/10/25	68	65.10	9	65.03	64.90	59	6,834	0.86%
2023/10/24	16	64.41	5	65.54	64.60	11	6,896	0.16%
2023/10/23	22	64.74	7	64.71	64.20	15	6,867	0.22%
2023/10/20	9	64.05	25.4	64.51	65.00	-16.4	6,837	-0.24%
2023/10/19	13	62.55	15	62.78	63.30	-2	6,849	-0.03%
2023/10/18	1	62.70	5	62.42	62.70	-4	6,961	-0.06%
2023/10/17	1	62.50	1	62.70	62.40	0	7,098	0.00%
2023/10/16	11	61.91	1	62.30	62.30	10	7,341	0.14%
2023/10/13	3	62.87	12	62.98	63.10	-9	7,398	-0.12%
2023/10/12	2	61.75	17	62.21	62.40	-15	7,422	-0.20%
2023/10/11	3	62.03	9.1	62.07	61.80	-6	7,518	-0.08%
2023/10/06	5	62.56	6	62.65	62.10	-1	7,644	-0.01%
2023/10/05	2.2	62.81	3	62.90	62.80	-0.8	7,650	-0.01%
2023/10/04	11.1	61.10	13	61.66	62.00	-1.9	7,686	-0.02%
2023/10/03	8	62.55	2	62.20	62.10	6	7,692	0.08%
2023/10/02	11	63.11	2	63.30	63.30	9	7,673	0.12%
2023/09/28	4.2	61.97	0	0.00	62.50	4.2	7,649	0.05%
2023/09/27	10.1	61.57	1	62.00	61.80	9.1	7,733	0.12%
2023/09/26	12	62.92	20.1	62.95	62.20	-8.1	7,868	-0.10%
2023/09/25	2	62.95	4	63.43	63.20	-2	7,928	-0.03%
2023/09/22	6.1	63.18	7	63.30	63.40	-0.9	7,983	-0.01%
2023/09/21	16	63.83	3.1	63.60	63.30	12.9	7,989	0.16%
2023/09/20	48.5	66.06	55.6	65.56	65.00	-7.1	8,003	-0.09%
2023/09/19	8.5	67.88	25.5	67.95	67.80	-17	7,885	-0.22%
2023/09/18	17.5	68.20	17	67.70	67.30	0.5	7,881	0.01%
2023/09/15	20.1	68.88	15	68.64	68.40	5.1	7,932	0.06%
2023/09/14	22.5	68.42	26.9	68.61	68.30	-4.4	8,033	-0.06%
2023/09/13	100.1	68.80	83.2	68.98	69.30	17	8,128	0.21%
2023/09/12	45.9	67.67	96.5	68.10	68.20	-50.6	8,139	-0.62%
2023/09/11	23	66.29	26	66.40	65.60	-3	8,096	-0.04%
2023/09/08	2.1	65.91	27.2	65.93	65.80	-25	8,040	-0.31%
2023/09/07	11.5	65.97	7.6	65.70	65.00	3.9	8,038	0.05%
2023/09/06	25.2	64.52	22.1	65.06	65.00	3.1	7,993	0.04%
2023/09/05	10	63.92	17.2	63.82	64.40	-7.2	7,953	-0.09%
2023/09/04	16.8	62.08	21.1	62.60	63.30	-4.3	7,886	-0.05%
2023/09/01	18.3	62.51	23	62.83	62.70	-4.7	7,876	-0.06%
2023/08/31	9.1	62.15	24	62.24	62.50	-14.9	7,809	-0.19%
2023/08/30	21.2	62.10	10.3	62.00	62.00	11	7,806	0.14%
2023/08/29	9	61.23	5	61.38	61.50	4	7,807	0.05%
2023/08/28	25	62.02	7.1	61.73	61.10	18	7,794	0.23%
2023/08/25	8	61.42	4	61.30	61.50	4	7,717	0.05%
2023/08/24	31.1	61.72	26	61.82	61.40	5.1	7,713	0.07%
2023/08/23	9.1	60.44	23.1	60.59	60.90	-14	7,717	-0.18%
2023/08/22	1	58.31	6	58.63	58.80	-5	7,816	-0.06%
2023/08/21	0	58.48	3	58.50	58.60	-3	7,815	-0.04%
2023/08/18	5	58.60	0	0.00	58.20	5	7,805	0.06%
2023/08/17	9	58.80	3	58.23	59.00	6	7,784	0.08%
2023/08/16	4	57.77	4	57.40	58.00	0	7,780	0.00%
2023/08/15	1	58.00	3	58.17	58.40	-2	7,789	-0.03%
2023/08/14	6.2	57.53	4	56.83	57.30	2.2	7,782	0.03%
2023/08/11	4	59.23	7	59.06	58.80	-3	7,709	-0.04%
2023/08/10	8.1	59.65	4.8	59.77	59.50	3.3	7,662	0.04%
2023/08/09	2	60.30	1.1	60.33	60.70	1	7,615	0.01%
2023/08/08	6	60.98	4.4	60.71	60.80	1.6	7,593	0.02%
2023/08/07	10	61.24	8	61.66	61.70	2	7,542	0.03%
2023/08/04	2.1	60.34	2	60.80	60.80	0.1	7,438	0.00%
2023/08/02	15.2	60.81	19	60.93	60.40	-3.8	7,414	-0.05%
2023/08/01	13.2	60.55	13.1	61.06	60.70	0.2	7,291	0.00%
2023/07/31	56.3	63.47	49.2	63.57	61.70	7	7,170	0.10%
2023/07/28	32.1	63.65	46.9	63.94	64.10	-14.8	6,834	-0.22%
2023/07/27	12.3	60.76	31	61.03	61.50	-18.7	6,461	-0.29%
2023/07/26	3	61.84	2	61.40	61.40	1	6,392	0.02%
2023/07/25	6.3	61.96	6.5	62.39	62.40	-0.1	6,388	0.00%
2023/07/24	24.7	61.67	15.4	61.95	61.80	9.3	6,360	0.15%
2023/07/21	21.3	62.76	14	62.44	63.30	7.3	6,277	0.12%
2023/07/20	128.2	63.53	6.8	63.12	63.90	121.4	6,173	1.97%	大買/鉅額交易
2023/07/19	28.2	63.93	39.4	64.09	63.50	-11.2	6,018	-0.19%
2023/07/18	20	62.34	15	62.32	63.00	5	5,804	0.09%
2023/07/17	7	61.79	40	62.21	62.30	-33	5,787	-0.57%
2023/07/14	18	61.64	17	62.02	61.10	1	5,768	0.02%
2023/07/13	4	61.82	18.2	61.77	62.00	-14.2	5,679	-0.25%
2023/07/12	7.4	60.82	0	0.00	60.70	7.4	5,566	0.13%
2023/07/11	0	61.10	5	61.20	61.40	-5	5,602	-0.09%
2023/07/10	6	60.57	1	60.20	60.90	5	5,564	0.09%
2023/07/07	6	60.38	13	60.14	60.40	-7	5,564	-0.13%
2023/07/06	9.2	61.41	30	62.04	61.00	-20.8	5,565	-0.37%
2023/07/05	3	63.10	44.2	63.06	62.40	-41.2	5,534	-0.74%
2023/07/04	16	62.83	76.2	62.60	62.90	-60.2	5,450	-1.10%
2023/07/03	8	61.35	35	61.81	61.40	-27	5,325	-0.51%
2023/06/30	5	59.52	13	60.32	60.90	-8	5,283	-0.15%
2023/06/29	20.6	60.07	7	60.41	60.30	13.6	5,241	0.26%
2023/06/28	19	61.53	28.3	61.60	61.10	-9.3	5,207	-0.18%
2023/06/27	29	60.90	31.3	60.85	60.40	-2.3	5,197	-0.04%
2023/06/26	15.2	59.37	2	59.70	59.60	13.2	5,216	0.25%
2023/06/21	17.6	60.22	16	60.53	60.20	1.6	5,152	0.03%
2023/06/20	70.2	62.70	39.2	62.69	61.70	31	5,035	0.62%
2023/06/19	43	65.17	43.1	65.51	65.50	0	4,856	0.00%
2023/06/16	41.3	64.14	40	64.18	64.00	1.3	4,636	0.03%
2023/06/15	39.1	63.09	71.1	63.30	63.90	-32	4,478	-0.71%
2023/06/14	11	61.36	26.1	61.40	61.40	-15.1	4,336	-0.35%
2023/06/13	1.3	60.52	16	60.29	60.50	-14.8	4,458	-0.33%
2023/06/12	19.1	59.54	14.9	60.69	59.30	4.3	4,532	0.09%
2023/06/09	1.1	60.10	39	60.01	60.20	-37.9	4,588	-0.83%
2023/06/08	3.5	59.24	11.1	59.37	59.40	-7.6	4,606	-0.16%
2023/06/07	2	58.45	9.7	58.79	59.10	-7.7	4,715	-0.16%
2023/06/06	10.1	58.36	12.1	58.57	58.70	-2	4,764	-0.04%
2023/06/05	4	58.75	13.5	58.67	58.80	-9.5	4,956	-0.19%
2023/06/02	12	58.31	6.6	58.53	58.50	5.5	5,141	0.11%
2023/06/01	20.2	57.53	5	57.60	58.10	15.2	5,147	0.30%
2023/05/31	4	58.08	4.1	58.10	58.20	-0.1	5,204	0.00%
2023/05/30	6.2	58.12	16.2	58.23	58.30	-10	5,186	-0.19%
2023/05/29	8.2	58.17	9	58.26	58.40	-0.8	5,167	-0.02%
2023/05/26	40.1	56.65	25	57.06	57.40	15.1	5,104	0.29%
2023/05/25	2	54.85	10	55.26	55.40	-8	4,929	-0.16%
2023/05/24	2.1	54.40	0	0.00	54.80	2.1	4,916	0.04%
2023/05/23	2.1	54.54	0	0.00	54.60	2.1	4,948	0.04%
2023/05/22	1	54.40	0	0.00	54.10	1	4,965	0.02%
2023/05/19	0.1	54.40	1	54.20	54.50	-0.9	5,006	-0.02%
2023/05/18	1	54.50	113	54.02	54.30	-112	5,054	-2.22%	大賣/鉅額交易
2023/05/17	1	53.30	16	53.68	53.60	-15	5,132	-0.29%
2023/05/16	4	53.08	0	0.00	53.00	4	5,178	0.08%
2023/05/12	10.1	53.24	1	53.10	53.10	9.1	5,249	0.17%
2023/05/11	0	0.00	1	53.60	53.30	-1	5,274	-0.02%
2023/05/10	0.1	54.00	0	0.00	53.70	0.1	5,350	0.00%
2023/05/09	4.3	53.97	3	53.80	54.20	1.3	5,391	0.02%
2023/05/08	0	54.40	4	54.30	54.20	-4	5,369	-0.07%
2023/05/05	9.1	53.59	0	0.00	53.90	9.1	5,402	0.17%
2023/05/04	1.1	53.77	0	53.50	53.60	1.1	5,485	0.02%
2023/05/03	1.1	53.45	1	53.90	53.40	0.1	5,558	0.00%
2023/05/02	2.3	53.76	2	54.10	53.90	0.3	5,576	0.01%
2023/04/28	2.1	53.99	1	54.20	54.00	1.1	5,670	0.02%
2023/04/27	1.7	53.21	15	53.61	53.60	-13.3	5,651	-0.23%
2023/04/26	6	52.90	9.2	53.17	53.30	-3.2	5,670	-0.06%
2023/04/25	19	53.26	1.5	52.88	53.00	17.5	5,641	0.31%
2023/04/24	1.1	54.10	3	54.50	54.40	-1.9	5,588	-0.03%
2023/04/21	3.2	55.34	12	55.26	54.60	-8.8	5,579	-0.16%
2023/04/20	46.2	55.81	8	55.91	55.80	38.2	5,528	0.69%
2023/04/19	12.2	56.37	8	56.70	56.50	4.2	5,485	0.08%
2023/04/18	10	57.34	11.4	57.64	57.20	-1.4	5,428	-0.03%
2023/04/17	1	57.50	60	57.51	57.60	-59	5,417	-1.09%
2023/04/14	8.1	57.28	10	57.61	57.40	-1.9	5,383	-0.04%
2023/04/13	35.1	57.97	6	57.90	57.70	29.1	5,332	0.55%
2023/04/12	47.5	58.30	57	58.29	58.40	-9.5	5,311	-0.18%
2023/04/11	1.1	57.80	38.3	58.31	58.30	-37.2	5,258	-0.71%
2023/04/10	4.5	57.67	31	57.55	57.40	-26.5	5,226	-0.51%
2023/04/07	11	58.10	3.2	58.00	58.00	7.8	5,191	0.15%
2023/04/06	5	57.72	13.5	58.23	58.30	-8.5	5,139	-0.17%
2023/03/31	3.2	57.61	3	57.97	57.50	0.2	5,082	0.00%
2023/03/30	1	57.30	15.3	57.13	57.40	-14.3	5,037	-0.28%
2023/03/29	3.1	55.93	9	56.24	56.00	-5.9	5,003	-0.12%
2023/03/28	10.4	56.18	8	55.89	56.10	2.4	4,986	0.05%
2023/03/27	24	56.93	3	56.67	56.70	21	4,901	0.43%
2023/03/24	21	58.15	4	58.33	58.00	17	4,809	0.35%
2023/03/23	12	57.73	31	58.24	58.40	-19	4,764	-0.40%
2023/03/22	38.2	57.86	4	57.80	57.70	34.2	4,696	0.73%
2023/03/21	16.2	57.71	14	57.74	58.00	2.2	4,642	0.05%
2023/03/20	12	57.98	8.2	58.13	57.60	3.8	4,600	0.08%
2023/03/17	13.2	57.53	41	57.36	57.70	-27.8	4,536	-0.61%
2023/03/16	69.6	58.33	37.2	57.96	57.20	32.4	4,434	0.73%
2023/03/15	47	58.93	37.2	58.88	58.50	9.8	4,213	0.23%
2023/03/14	54	57.93	61.5	57.57	57.30	-7.5	4,080	-0.18%
2023/03/13	21.2	56.84	26	57.55	57.40	-4.9	3,957	-0.12%
2023/03/10	27.4	57.12	41.4	56.63	56.50	-14	3,845	-0.36%
2023/03/09	19.9	59.94	5	59.40	59.40	14.9	3,717	0.40%
2023/03/08	13.5	59.51	12.2	59.78	59.60	1.3	3,611	0.04%
2023/03/07	122.4	58.82	120.4	58.88	58.90	2	3,442	0.06%	大買/大賣/
2023/03/06	12.1	56.91	7.1	57.01	56.90	5	3,315	0.15%
2023/03/03	32.2	55.95	37	56.07	56.40	-4.8	3,276	-0.15%
2023/03/02	6	54.83	3	54.70	54.90	3	3,274	0.09%
2023/03/01	17.2	54.68	9	55.02	55.10	8.2	3,282	0.25%
2023/02/24	18.7	56.01	0	0.00	56.10	18.7	3,275	0.57%
2023/02/23	26	55.98	12	55.52	56.10	14	3,201	0.44%
2023/02/22	1	54.70	4	54.45	54.80	-3	3,171	-0.09%
2023/02/21	16	54.52	14	54.60	54.40	2	3,187	0.06%
2023/02/20	3	54.60	0	0.00	54.80	3	3,236	0.09%
2023/02/17	10	55.06	6	55.12	55.00	4	3,274	0.12%
2023/02/16	8	54.06	4	54.53	54.30	4	3,295	0.12%
2023/02/15	4.2	54.55	0.8	54.40	54.30	3.4	3,415	0.10%
2023/02/14	0.1	55.50	0.1	55.70	55.90	-0.1	3,387	0.00%
2023/02/13	1	55.70	10	55.22	55.90	-9	3,474	-0.26%
2023/02/10	3.1	55.41	8	55.45	55.30	-4.9	3,588	-0.14%
2023/02/08	7.1	56.15	3	55.70	56.10	4.1	3,639	0.11%
2023/02/07	6	56.30	5.6	56.24	56.40	0.4	3,581	0.01%
2023/02/06	1	55.60	5	55.40	55.50	-4	3,626	-0.11%
2023/02/03	0	0.00	11	55.06	55.10	-11	3,748	-0.29%
2023/02/02	2	54.50	11.7	54.66	54.70	-9.7	3,735	-0.26%
2023/02/01	1	53.40	14	53.34	53.90	-13	3,795	-0.34%
2023/01/31	15.2	52.99	14	53.04	52.70	1.2	3,740	0.03%
2023/01/30	14	52.81	6.5	52.73	53.00	7.5	3,744	0.20%
2023/01/17	0	0.00	12.9	51.12	51.10	-12.9	3,697	-0.35%
2023/01/16	1	50.60	29.2	50.70	50.90	-28.2	3,724	-0.76%
2023/01/13	6.7	50.45	2	50.20	50.10	4.7	3,724	0.13%
2023/01/12	0.1	50.26	0	0.00	50.40	0.1	3,791	0.00%
2023/01/11	1.3	50.50	0	0.00	50.50	1.3	3,854	0.03%
2023/01/10	8.4	50.88	0	0.00	50.80	8.4	3,918	0.21%
2023/01/09	5	50.50	8	50.89	50.90	-3	3,945	-0.08%
2023/01/06	1	49.95	2	50.00	50.10	-1	3,930	-0.03%
2023/01/05	5.5	49.91	0.2	50.00	50.00	5.4	3,981	0.13%
2023/01/04	3	49.40	0	0.00	49.50	3	4,006	0.07%
2023/01/03	0	0.00	1	49.65	49.60	-1	4,062	-0.02%
2022/12/30	0	0.00	1	49.50	49.60	-1	4,069	-0.02%
2022/12/29	5	48.00	9	47.59	48.30	-4	4,076	-0.10%
2022/12/28	1	48.20	1	48.35	48.20	0	4,116	0.00%
2022/12/26	2	49.50	0	0.00	49.55	2	4,157	0.05%
2022/12/23	4	49.85	0	0.00	49.85	4	4,190	0.10%
2022/12/22	1	50.30	1.1	50.94	50.30	-0.1	4,214	0.00%
2022/12/21	4	50.19	1	49.99	49.90	3	4,223	0.07%
2022/12/20	0.1	48.10	3	48.82	48.20	-2.9	4,195	-0.07%
2022/12/19	10	50.00	0	0.00	50.10	10	4,203	0.24%
2022/12/16	2	50.30	1	50.70	50.70	1	4,206	0.02%
2022/12/15	0	0.00	1	50.40	50.60	-1	4,210	-0.02%
2022/12/14	4	50.30	3	50.40	50.60	1	4,232	0.02%
2022/12/13	1.3	49.99	1	50.20	50.20	0.3	4,254	0.01%
2022/12/12	2	50.00	2	50.00	49.90	0	4,281	0.00%
2022/12/09	2	51.00	1	51.20	50.30	1	4,294	0.02%
2022/12/08	3	50.27	5	50.66	50.70	-2	4,313	-0.05%
2022/12/07	6	50.18	2	50.45	50.10	4	4,324	0.09%
2022/12/06	5.2	51.29	0	0.00	50.60	5.2	4,321	0.12%
2022/12/05	29	51.74	13.3	51.85	52.10	15.7	4,321	0.36%
2022/12/02	3.5	50.94	2.2	50.34	51.00	1.3	4,380	0.03%
2022/12/01	1	50.80	2	50.60	50.30	-1	4,376	-0.02%
2022/11/30	1	49.90	3	49.87	49.80	-2	4,355	-0.05%
2022/11/29	4	49.28	7	49.26	49.55	-3	4,402	-0.07%
2022/11/28	17	50.39	16	50.57	49.65	1	4,372	0.02%
2022/11/25	2	49.98	2.3	50.05	50.10	-0.3	4,293	-0.01%
2022/11/24	2.7	49.43	1	48.55	49.25	1.7	4,259	0.04%
2022/11/23	2	50.10	6	50.20	50.10	-4	4,175	-0.10%
2022/11/22	3.2	49.45	0.1	50.00	50.10	3.1	4,174	0.07%
2022/11/21	1	50.10	1	50.00	50.10	0	4,172	0.00%
2022/11/18	10.2	50.69	20	50.70	50.10	-9.8	4,186	-0.23%
2022/11/17	30.5	49.80	1.1	49.65	50.30	29.4	4,147	0.71%
2022/11/16	2	49.78	17.2	49.48	50.00	-15.2	4,132	-0.37%
2022/11/15	0.2	48.50	2.1	48.99	48.90	-1.9	4,093	-0.05%
2022/11/14	8	48.76	5.3	48.67	48.70	2.7	4,045	0.07%
2022/11/11	17.5	48.11	36	48.09	48.35	-18.5	3,975	-0.47%
2022/11/10	1	46.30	10.2	46.46	46.75	-9.2	3,816	-0.24%
2022/11/09	5	46.01	7	46.03	46.15	-2	3,794	-0.05%
2022/11/08	5	45.40	26.2	45.75	45.30	-21.2	3,716	-0.57%
2022/11/07	27.4	45.13	20	44.97	44.85	7.4	3,619	0.20%
2022/11/04	7	44.31	19	44.36	44.65	-12	3,607	-0.33%
2022/11/03	2	43.85	2	43.93	44.00	0	3,581	0.00%
2022/11/02	10	44.02	4	43.93	43.85	6	3,611	0.17%
2022/11/01	16	43.92	13.4	43.26	43.95	2.6	3,661	0.07%
2022/10/31	2	41.93	1	42.15	41.85	1	3,563	0.03%
2022/10/28	10.2	42.59	6.3	42.48	41.65	3.9	3,615	0.11%
2022/10/27	0	0.00	8.1	40.56	40.60	-8.1	3,500	-0.23%
2022/10/26	6.1	40.12	4.1	40.11	39.70	1.9	3,520	0.05%
2022/10/25	4	40.31	23.1	40.23	39.75	-19.1	3,551	-0.54%
2022/10/24	0	39.40	6	39.83	39.70	-6	3,576	-0.17%
2022/10/21	11	38.81	1	38.70	38.70	10	3,586	0.28%
2022/10/20	17.1	38.38	3	38.72	38.85	14.1	3,572	0.39%
2022/10/19	11.4	39.59	1	39.30	39.30	10.4	3,566	0.29%
2022/10/18	5	39.60	3	40.07	40.15	2	3,549	0.06%
2022/10/17	3	39.48	5	39.25	40.85	-2	3,529	-0.06%
2022/10/14	3	40.15	2.1	39.99	40.70	0.9	3,541	0.03%
2022/10/13	10.1	39.35	16	39.27	38.50	-6	3,635	-0.16%
2022/10/12	11.1	40.33	0	0.00	40.15	11.1	3,611	0.31%
2022/10/11	7.1	41.60	0	0.00	41.00	7.1	3,652	0.19%
2022/10/07	0	44.20	3	44.20	44.25	-3	3,672	-0.08%
2022/10/06	4.2	44.01	2	44.05	44.15	2.2	3,702	0.06%
2022/10/05	12.1	44.21	21	44.35	43.60	-9	3,719	-0.24%
2022/10/04	8	43.29	0	0.00	43.40	8	3,743	0.21%
2022/10/03	7.1	42.95	2.2	42.70	42.50	4.9	3,799	0.13%
2022/09/30	0	0.00	4	41.40	41.80	-4	3,847	-0.10%
2022/09/29	0	0.00	2	40.85	40.90	-2	3,860	-0.05%
2022/09/28	13	39.73	1	39.55	39.40	12	3,851	0.31%
2022/09/26	2	41.73	8	41.24	40.65	-6	3,860	-0.16%
2022/09/23	0	0.00	3	42.85	42.90	-3	3,865	-0.08%
2022/09/22	1	42.75	2	43.53	43.80	-1	3,907	-0.03%
2022/09/21	5.1	43.46	0	0.00	43.20	5.1	3,920	0.13%
2022/09/20	5.1	43.98	1	44.05	44.05	4.1	3,940	0.10%
2022/09/19	6.1	44.39	2	44.05	44.00	4.1	3,970	0.10%
2022/09/16	1	45.70	3	45.47	45.00	-2	3,966	-0.05%
2022/09/15	11.1	46.62	5	46.20	46.10	6.1	4,002	0.15%
2022/09/14	4.2	46.61	13.2	45.94	46.80	-9	4,046	-0.22%
2022/09/13	10	46.96	14	46.64	46.70	-4	4,061	-0.10%
2022/09/12	7.1	46.86	6	46.87	46.65	1.1	4,086	0.03%
2022/09/08	8	46.01	9	45.29	46.00	-1	4,072	-0.02%
2022/09/07	1	42.35	4	43.11	42.65	-3	4,050	-0.07%
2022/09/06	7	43.35	4	43.40	43.25	3	4,107	0.07%
2022/09/05	5	44.05	0	0.00	43.50	5	4,158	0.12%
2022/09/02	1	45.65	4	45.65	45.60	-3	4,154	-0.07%
2022/09/01	0	45.70	1	45.40	45.40	-1	4,189	-0.02%
2022/08/31	4	45.30	4	45.08	45.80	0	4,218	0.00%
2022/08/30	1.2	45.03	0	0.00	44.95	1.2	4,227	0.03%
2022/08/26	2	45.85	0.1	46.10	45.55	1.9	4,283	0.04%
2022/08/25	0	0.00	6.2	45.85	46.10	-6.2	4,437	-0.14%
2022/08/24	3	44.60	0	0.00	44.50	3	4,566	0.07%
2022/08/23	0	0.00	4	44.51	44.50	-4	4,650	-0.09%
2022/08/22	6	44.92	4	45.10	44.80	2	4,663	0.04%
2022/08/19	0	0.00	12	45.94	45.70	-12	4,610	-0.26%
2022/08/18	8	45.57	4	45.83	45.65	4	4,581	0.09%
2022/08/17	0	0.00	7	46.09	45.85	-7	4,553	-0.15%
2022/08/16	12.2	45.77	2	45.80	45.60	10.2	4,514	0.23%
2022/08/15	23	45.15	34.2	44.94	44.95	-11.2	4,458	-0.25%
2022/08/12	6	44.10	0	0.00	44.10	6	4,395	0.14%
2022/08/11	0	0.00	12.9	43.57	43.50	-12.9	4,350	-0.30%
2022/08/10	27	43.05	0.1	43.35	43.00	26.9	4,290	0.63%
2022/08/09	8	43.24	6	43.33	43.50	2	4,269	0.05%
2022/08/08	7	42.74	11	43.02	43.50	-4	4,212	-0.09%
2022/08/05	7	41.44	3.1	41.50	41.50	3.9	4,074	0.10%
2022/08/04	51.5	41.18	52	41.10	41.00	-0.5	4,032	-0.01%
2022/08/03	4.1	40.62	112	41.10	40.80	-107.9	3,925	-2.75%	大賣/鉅額交易
2022/08/02	2	40.25	5	40.32	40.00	-3	3,873	-0.08%
2022/08/01	9	41.43	2	41.48	41.20	7	3,837	0.18%
2022/07/29	9	40.81	29.2	40.89	41.15	-20.2	3,775	-0.53%
2022/07/28	9.2	39.63	12	39.63	39.90	-2.8	3,698	-0.08%
2022/07/27	2	38.50	0	0.00	39.40	2	3,638	0.05%
2022/07/26	18	38.39	0	0.00	38.30	18	3,615	0.50%
2022/07/25	17	39.74	6	39.38	39.65	11	3,564	0.31%
2022/07/22	7.4	40.43	21	40.91	40.15	-13.6	3,526	-0.39%
2022/07/21	24	39.83	2	40.45	40.45	22	3,515	0.63%
2022/07/20	33	39.88	7	39.86	39.60	26	3,490	0.74%
2022/07/19	4	38.53	2	38.28	38.60	2	3,402	0.06%
2022/07/18	5	37.95	17	38.14	38.70	-12	3,375	-0.36%
2022/07/15	7	36.54	5	37.00	37.55	2	3,286	0.06%
2022/07/14	1	35.30	3	35.83	36.25	-2	3,222	-0.06%
2022/07/13	2	35.85	2	35.93	35.75	0	3,171	0.00%
2022/07/12	6	35.44	0	0.00	34.85	6	3,135	0.19%
2022/07/11	14	36.80	9	36.54	36.60	5	3,088	0.16%
2022/07/08	14	36.54	18.2	36.26	37.25	-4.2	3,019	-0.14%
2022/07/07	13.1	34.49	3	34.30	34.50	10.1	2,966	0.34%
2022/07/06	2	34.90	0	0.00	34.05	2	2,969	0.07%
2022/07/05	0.2	34.78	1	35.20	35.10	-0.8	2,965	-0.03%
2022/07/04	1	34.55	0	0.00	34.55	1	2,940	0.03%
2022/07/01	18.2	34.92	3	34.95	34.55	15.2	2,934	0.52%
2022/06/30	3	36.25	0	0.00	35.90	3	2,892	0.10%
2022/06/29	3.1	37.12	0	0.00	37.20	3.1	2,842	0.11%
2022/06/28	3.1	37.86	0	0.00	37.95	3.1	2,805	0.11%
2022/06/27	1	39.40	0	0.00	39.00	1	2,781	0.04%
2022/06/23	10.1	38.14	4	38.81	38.55	6.1	2,726	0.22%
2022/06/22	5.1	40.19	2	39.43	39.00	3.1	2,673	0.12%
2022/06/21	0	0.00	3	40.80	41.00	-3	2,602	-0.12%
2022/06/20	11	40.90	3	41.72	40.35	8	2,576	0.31%
2022/06/17	5.1	43.28	2	43.68	43.10	3.1	2,524	0.12%
2022/06/16	16.2	46.56	21	47.72	44.70	-4.8	2,470	-0.19%
2022/06/15	48.1	49.98	13	50.00	49.75	35.1	2,387	1.47%
2022/06/14	8	49.88	25	50.10	50.60	-17	2,348	-0.72%
2022/06/13	10	50.28	7	50.20	50.00	3	2,307	0.13%
2022/06/10	5	50.64	9.1	50.92	51.10	-4.1	2,266	-0.18%
2022/06/09	3	50.93	28.3	50.80	50.50	-25.2	2,219	-1.14%
2022/06/08	0	0.00	3.9	50.08	50.10	-3.9	2,172	-0.18%
2022/06/07	3	49.77	9.1	50.02	50.00	-6.1	2,161	-0.28%
2022/06/06	5.2	49.87	3	49.97	50.20	2.2	2,140	0.10%
2022/06/02	66.5	50.31	33.1	50.42	50.40	33.5	2,125	1.57%
2022/06/01	11	49.55	20.2	49.82	49.60	-9.2	1,963	-0.47%
2022/05/31	74	47.97	106.5	47.62	48.25	-32.5	1,806	-1.80%	大賣/
2022/05/30	182	46.63	128	47.34	47.40	54	1,732	3.12%	大買/大賣/
2022/05/27	0.1	44.87	0	0.00	45.10	0.1	1,688	0.01%
2022/05/26	0	0.00	1	44.60	44.30	-1	1,707	-0.06%
2022/05/25	1.1	44.56	3	44.60	44.55	-1.9	1,745	-0.11%
2022/05/24	5.1	44.72	1.3	44.57	44.40	3.9	1,800	0.21%
2022/05/23	1.1	45.68	0	0.00	45.05	1.1	1,811	0.06%
2022/05/19	0	44.70	0.1	44.70	44.85	-0.1	1,872	0.00%
2022/05/17	0.3	45.00	0	0.00	45.60	0.3	1,908	0.02%
2022/05/16	0	0.00	7	44.90	44.80	-7	1,936	-0.36%
2022/05/13	1.1	43.85	1	44.15	44.40	0.1	1,953	0.01%
2022/05/12	4	43.97	1	44.40	43.15	3	1,991	0.15%
2022/05/11	1	44.35	2	44.45	44.15	-1	2,009	-0.05%
2022/05/05	1	45.45	0.2	45.95	45.45	0.9	2,198	0.04%
2022/05/04	0	44.80	0	0.00	44.75	0	2,204	0.00%
2022/04/29	1.2	44.08	0.1	44.13	43.50	1.1	2,291	0.05%
2022/04/28	0.1	43.35	0	0.00	43.50	0.1	2,326	0.00%
2022/04/27	0.2	42.44	6.2	42.61	42.85	-6	2,343	-0.26%
2022/04/26	11.2	44.47	0	0.00	44.00	11.2	2,325	0.48%
2022/04/25	12.3	45.06	0.5	44.90	44.80	11.8	2,317	0.51%
2022/04/22	1.1	46.60	5.1	46.85	46.85	-4.1	2,322	-0.17%
2022/04/21	7.1	47.27	0	0.00	47.10	7.1	2,349	0.30%
2022/04/20	5	47.01	1	47.25	47.10	4	2,418	0.17%
2022/04/19	1	46.40	0	0.00	46.25	1	2,434	0.04%
2022/04/18	2.1	45.80	0	0.00	45.65	2.1	2,511	0.08%
2022/04/15	5.3	46.42	1	46.25	46.10	4.3	2,537	0.17%
2022/04/14	0	46.70	3	47.15	47.45	-3	2,570	-0.12%
2022/04/13	2.1	46.11	0	0.00	46.55	2.1	2,640	0.08%
2022/04/12	16.2	46.52	2	46.00	46.10	14.2	2,646	0.54%
2022/04/11	10.1	47.82	0	0.00	47.60	10.1	2,621	0.39%
2022/04/08	7	48.39	0	0.00	48.70	7	2,644	0.26%
2022/04/07	5.1	48.65	0	0.00	48.20	5.1	2,655	0.19%
2022/04/06	4.1	48.77	0	0.00	48.85	4.1	2,656	0.15%
2022/04/01	0.7	49.75	0	0.00	49.60	0.7	2,671	0.02%
2022/03/31	0	0.00	1	50.40	50.10	-1	2,671	-0.04%
2022/03/30	1	50.10	6.7	50.07	50.10	-5.7	2,714	-0.21%
2022/03/29	0	0.00	8	49.81	49.50	-8	2,733	-0.29%
2022/03/28	4.1	49.60	15	49.67	49.65	-10.9	2,751	-0.40%
2022/03/25	17.1	50.61	0	0.00	50.50	17.1	2,738	0.62%
2022/03/24	1.1	50.52	1	50.90	50.90	0.1	2,738	0.00%
2022/03/23	0	50.80	11	50.75	50.70	-11	2,768	-0.40%
2022/03/22	1.1	50.02	0	0.00	50.20	1.1	2,784	0.04%
2022/03/21	0.1	50.60	0	0.00	50.30	0.1	2,829	0.00%
2022/03/18	0	0.00	2	50.50	50.40	-2	2,895	-0.07%
2022/03/17	1	50.20	6.6	50.30	50.30	-5.6	2,898	-0.19%
2022/03/16	2	48.35	10.1	48.49	48.40	-8.1	2,882	-0.28%
2022/03/15	0.3	49.45	4	49.29	48.75	-3.7	2,870	-0.13%
2022/03/14	3.2	50.07	2	50.60	50.20	1.2	2,924	0.04%
2022/03/10	1	50.50	13	50.36	50.50	-12	3,021	-0.40%
2022/03/09	0.4	48.97	0	0.00	48.80	0.4	3,080	0.01%
2022/03/08	12.3	49.00	1	48.60	48.30	11.3	3,136	0.36%
2022/03/07	6	50.10	2.8	50.74	50.00	3.2	3,153	0.10%
2022/03/04	6	51.73	6	51.98	51.70	0	3,246	0.00%
2022/03/03	1	52.00	3	52.10	52.00	-2	3,297	-0.06%
2022/03/02	3	51.27	1	51.00	51.30	2	3,400	0.06%
2022/03/01	2.1	51.07	1	51.30	51.30	1.1	3,507	0.03%
2022/02/25	1	50.70	7	50.21	50.60	-6	3,573	-0.17%
2022/02/24	6.1	49.35	3	49.93	49.20	3.1	3,643	0.09%
2022/02/23	1	50.50	2	50.40	50.50	-1	3,777	-0.03%
2022/02/22	2.4	50.56	9	50.48	50.00	-6.6	3,815	-0.17%
2022/02/21	8	51.35	0	0.00	51.50	8	3,828	0.21%
2022/02/18	4.3	51.20	0	0.00	51.50	4.3	3,877	0.11%
2022/02/17	3	51.70	1	52.00	51.70	2	3,931	0.05%
2022/02/16	7.2	51.94	1	52.20	51.70	6.2	4,002	0.15%
2022/02/15	4.1	51.45	0	0.00	51.20	4.1	4,080	0.10%
2022/02/14	10.2	51.87	5	52.00	51.60	5.2	4,139	0.13%
2022/02/11	4	53.15	13	53.40	53.00	-9	4,157	-0.22%
2022/02/10	4	53.98	3	54.30	53.70	1	4,226	0.02%
2022/02/09	16	53.99	16	53.32	54.40	0	4,347	0.00%
2022/02/08	2	52.00	2	52.15	52.10	0	4,403	0.00%
2022/02/07	3	51.67	2	51.65	51.90	1	4,489	0.02%
2022/01/26	3.2	52.37	5	52.42	52.20	-1.8	4,650	-0.04%
2022/01/25	4	52.78	3	52.93	52.10	1	4,793	0.02%
2022/01/24	2	53.05	9	52.94	53.00	-7	4,966	-0.14%
2022/01/21	2.1	53.40	0.5	53.40	53.00	1.6	5,218	0.03%
2022/01/20	4	53.70	0	0.00	53.30	4	5,229	0.08%
2022/01/19	1	53.30	7	53.40	53.20	-6	5,266	-0.11%
2022/01/18	0	0.00	2	52.85	52.70	-2	5,333	-0.04%
2022/01/17	4	53.18	7	53.10	53.20	-3	5,378	-0.06%
2022/01/14	6	51.90	5	51.86	51.90	1	5,469	0.02%
2022/01/13	11	51.76	0	0.00	51.70	11	5,598	0.20%
2022/01/12	6	51.95	0.3	52.00	52.00	5.7	5,617	0.10%
2022/01/11	16.2	53.14	0	0.00	52.20	16.2	5,670	0.28%
2022/01/10	1	52.80	5	53.00	53.30	-4	5,736	-0.07%
2022/01/07	7.1	53.06	0	0.00	52.70	7.1	5,829	0.12%
2022/01/06	1.1	53.98	0	0.00	54.10	1.1	5,840	0.02%
2022/01/05	4	54.07	1.1	54.35	54.60	2.9	5,891	0.05%
2022/01/04	4	54.38	0	0.00	54.30	4	6,025	0.07%
2022/01/03	21	54.76	1	55.20	54.70	20	6,104	0.33%
2021/12/30	7.1	55.60	2	55.55	55.50	5.1	6,197	0.08%
2021/12/29	2	55.40	0	0.00	55.70	2	6,262	0.03%
2021/12/28	30	55.47	33	55.59	55.20	-3	6,429	-0.05%
2021/12/27	0	0.00	9	55.14	55.30	-9	6,487	-0.14%
2021/12/24	3	54.77	1	55.00	55.30	2	6,582	0.03%
2021/12/23	23.2	55.00	21	54.80	54.80	2.2	6,681	0.03%
2021/12/22	3	55.50	1	55.30	55.50	2	6,810	0.03%
2021/12/21	1.1	53.86	11	54.20	54.70	-9.9	6,856	-0.14%
2021/12/20	0.1	54.50	1	54.20	54.10	-0.9	6,999	-0.01%
2021/12/17	1.5	54.70	0	0.00	54.70	1.5	7,216	0.02%
2021/12/16	0.1	55.00	1	55.20	55.20	-0.9	7,242	-0.01%
2021/12/15	0	0.00	1.3	54.68	54.30	-1.3	7,325	-0.02%
2021/12/14	6.1	53.93	1	54.10	53.50	5.1	7,377	0.07%
2021/12/13	7	55.20	0	0.00	55.10	7	7,484	0.09%
2021/12/10	0	0.00	2	56.30	55.80	-2	7,661	-0.03%
2021/12/09	3	56.07	0	0.00	55.70	3	7,878	0.04%
2021/12/08	3	56.13	3	56.47	56.30	0	7,967	0.00%
2021/12/07	14.3	55.92	12	56.00	55.60	2.3	8,109	0.03%
2021/12/06	6	56.93	5	56.98	57.00	1	8,377	0.01%
2021/12/03	6	57.27	10	57.49	57.60	-4	8,616	-0.05%
2021/12/02	15.3	56.51	27.8	56.92	56.90	-12.5	8,791	-0.14%
2021/12/01	3	56.13	32	56.27	56.70	-29	9,061	-0.32%
2021/11/30	13	55.11	10.2	55.14	55.50	2.8	9,265	0.03%
2021/11/29	15	53.27	20.3	53.02	54.40	-5.3	9,701	-0.05%
2021/11/26	17.2	53.39	3	53.77	53.00	14.2	10,180	0.14%
2021/11/25	25.2	55.13	36	55.61	54.90	-10.8	10,603	-0.10%
2021/11/24	15.1	55.91	38	55.98	56.00	-23	12,244	-0.19%
2021/11/23	15	56.40	4	56.70	56.00	11	13,642	0.08%
2021/11/22	11.2	56.38	12	56.69	57.60	-0.9	13,796	-0.01%
2021/11/19	11	57.32	2	57.05	56.60	9	13,942	0.06%
2021/11/18	9	57.66	31	58.14	57.30	-22	14,141	-0.16%
2021/11/17	14	57.33	6	57.80	57.70	8	14,253	0.06%
2021/11/16	10.1	57.16	15	57.56	57.40	-4.9	14,345	-0.03%
2021/11/15	48	57.96	50.2	58.06	58.30	-2.2	14,469	-0.02%
2021/11/12	40.4	57.99	12	57.21	57.20	28.4	14,623	0.19%
2021/11/11	59.3	58.49	5	58.58	58.60	54.3	14,677	0.37%
2021/11/10	11.3	58.51	9.3	59.09	59.40	2	14,744	0.01%
2021/11/09	21.1	58.69	4	58.88	58.50	17.1	14,990	0.11%
2021/11/08	166.1	59.63	25	60.12	58.90	141.1	15,168	0.93%	大買/鉅額交易
2021/11/05	57	60.78	140	60.78	61.30	-83	15,129	-0.55%	大賣/
2021/11/04	146.2	59.03	20	59.87	59.50	126.2	15,237	0.83%	大買/鉅額交易
2021/11/03	8.3	58.14	8	58.38	58.20	0.3	15,291	0.00%
2021/11/02	27.1	60.31	23.6	60.43	59.80	3.5	15,548	0.02%
2021/11/01	44	60.20	39.4	60.75	61.50	4.7	15,592	0.03%
2021/10/29	69.3	59.92	22.1	59.99	59.40	47.1	15,652	0.30%
2021/10/28	2	57.70	16.3	57.81	57.70	-14.3	15,872	-0.09%
2021/10/27	14.1	57.24	9	57.02	57.50	5.1	16,604	0.03%
2021/10/26	19.2	58.04	3	57.17	56.80	16.2	16,845	0.10%
2021/10/25	5	57.54	7	57.61	58.10	-2	16,942	-0.01%
2021/10/22	10	57.20	35.7	58.32	57.70	-25.7	17,212	-0.15%
2021/10/21	13.5	57.13	18	57.81	56.60	-4.5	17,370	-0.03%
2021/10/20	36.5	57.80	13.2	57.88	58.00	23.2	17,637	0.13%
2021/10/19	18	56.94	25.1	57.04	57.50	-7.1	17,857	-0.04%
2021/10/18	50	56.16	26	55.87	55.40	24	18,163	0.13%
2021/10/15	25.3	56.37	29.2	56.39	56.70	-3.9	18,840	-0.02%
2021/10/14	11.1	53.44	12	54.01	54.00	-0.9	19,648	0.00%
2021/10/13	7.2	53.07	16	53.47	53.50	-8.8	20,004	-0.04%
2021/10/12	29.1	53.21	4	53.60	52.90	25.1	20,096	0.12%
2021/10/08	2.1	56.18	4	56.13	55.90	-1.9	20,389	-0.01%
2021/10/07	2	56.15	15	56.21	56.30	-13	21,687	-0.06%
2021/10/06	3	55.17	3	54.60	54.10	0	22,623	0.00%
2021/10/05	18	54.44	22.2	54.54	55.60	-4.2	22,723	-0.02%
2021/10/04	1.1	54.76	5.4	55.53	54.70	-4.3	22,591	-0.02%
2021/10/01	9.3	56.10	17	56.08	55.70	-7.7	22,740	-0.03%
2021/09/30	8	57.70	11	57.26	58.50	-3	22,859	-0.01%
2021/09/29	32.6	57.58	13	58.45	57.20	19.6	22,762	0.09%
2021/09/28	3	60.87	8	60.20	60.60	-5	22,649	-0.02%
2021/09/27	25	61.17	5	61.54	60.50	20	22,617	0.09%
2021/09/24	29.5	62.74	29.5	62.83	62.90	0	22,495	0.00%
2021/09/23	9	60.27	12	60.43	60.00	-3	22,317	-0.01%
2021/09/22	18.2	59.99	14.2	60.03	59.60	3.9	22,350	0.02%
2021/09/17	14.1	62.07	20	62.26	62.40	-5.9	22,326	-0.03%
2021/09/16	34.1	62.81	8.2	62.90	61.80	25.9	22,421	0.12%
2021/09/15	39.8	64.10	25.1	64.53	64.30	14.7	22,291	0.07%
2021/09/14	25.3	63.64	44.1	64.04	64.60	-18.8	22,151	-0.08%
2021/09/13	30	64.39	8	64.96	64.00	22	21,953	0.10%
2021/09/10	88.4	65.82	72	65.18	65.60	16.4	21,916	0.07%
2021/09/09	56.7	65.85	57.6	65.82	66.40	-0.9	21,738	0.00%
2021/09/08	77	64.71	43.7	64.50	63.00	33.3	21,414	0.16%
2021/09/07	57.4	65.46	60.6	65.10	65.80	-3.2	21,179	-0.01%
2021/09/06	79.8	68.07	69.5	67.25	66.40	10.4	20,977	0.05%
2021/09/03	46	67.52	46.3	67.68	67.30	-0.3	20,743	0.00%
2021/09/02	84.3	67.13	97.5	67.42	65.80	-13.2	20,805	-0.06%
2021/09/01	132.7	70.01	84	69.74	69.00	48.7	20,307	0.24%	大買/
2021/08/31	72.2	70.02	88.8	70.17	71.80	-16.6	19,856	-0.08%
2021/08/30	448.1	69.35	410.3	69.28	70.20	37.8	19,361	0.20%	大買/大賣/
2021/08/27	189.3	67.06	320.7	67.77	69.10	-131.5	17,627	-0.75%	大買/大賣/鉅額交易
2021/08/26	35.1	62.63	68.2	62.67	62.90	-33.1	16,152	-0.21%
2021/08/25	57.2	61.97	52	61.89	62.00	5.2	15,912	0.03%
2021/08/24	45.1	60.94	53	60.66	62.40	-7.9	15,598	-0.05%
2021/08/23	61.5	59.80	48.4	59.92	60.10	13.1	15,377	0.09%
2021/08/20	32	58.01	28	58.08	58.20	4	15,262	0.03%
2021/08/19	25.2	57.47	25.5	57.54	57.20	-0.3	15,117	0.00%
2021/08/18	34.1	57.22	53.1	57.32	59.40	-19	14,921	-0.13%
2021/08/17	57	55.79	17.7	55.92	54.30	39.3	14,733	0.27%
2021/08/16	28	56.72	21.5	56.85	56.50	6.5	14,598	0.04%
2021/08/13	36.7	57.91	64.2	57.88	56.80	-27.5	14,477	-0.19%
2021/08/12	21	60.02	32.2	60.05	60.80	-11.2	14,211	-0.08%
2021/08/11	52.6	60.39	41.1	59.94	58.80	11.5	13,972	0.08%
2021/08/10	30.4	59.76	58.5	60.46	61.00	-28.1	13,860	-0.20%
2021/08/09	9.1	61.01	17.6	61.24	60.40	-8.6	13,700	-0.06%
2021/08/06	78.3	63.00	85.7	63.06	61.70	-7.5	13,599	-0.05%
2021/08/05	22.3	62.32	31	62.27	63.10	-8.7	13,217	-0.07%
2021/08/04	39.3	63.13	26	62.97	62.70	13.3	13,128	0.10%
2021/08/03	130	63.44	104.3	63.44	63.00	25.8	12,951	0.20%	大買/大賣/
2021/08/02	113.9	62.27	134.3	62.39	63.00	-20.4	12,488	-0.16%	大買/大賣/
2021/07/30	31.2	58.89	37	59.07	59.20	-5.8	11,748	-0.05%
2021/07/29	33	56.52	34.5	56.65	57.70	-1.5	11,553	-0.01%
2021/07/28	45.1	55.28	27.2	54.94	55.70	18	11,426	0.16%
2021/07/27	75.4	58.17	29.4	58.00	57.50	46	11,225	0.41%
2021/07/26	147.3	59.50	177	59.83	59.90	-29.7	11,074	-0.27%	大買/大賣/
2021/07/23	63	57.89	38.4	58.09	57.20	24.6	10,768	0.23%
2021/07/22	92	59.77	89.4	59.43	59.50	2.6	10,663	0.02%
2021/07/21	170.3	59.89	175.3	59.05	58.50	-5	10,434	-0.05%	大買/大賣/
2021/07/20	171.7	57.48	218.1	56.79	58.30	-46.3	9,936	-0.47%	大買/大賣/
2021/07/19	50.3	55.24	84.1	55.55	54.40	-33.8	9,056	-0.37%
2021/07/16	34.2	52.41	39	52.49	53.30	-4.8	8,738	-0.06%
2021/07/15	49.1	52.50	48.3	52.52	52.40	0.8	8,594	0.01%
2021/07/14	222	55.42	171.7	55.14	55.90	50.3	8,222	0.61%	大買/大賣/
2021/07/13	157.5	52.08	111.1	51.98	52.10	46.4	6,875	0.68%	大買/大賣/
2021/07/12	7	47.81	13.1	47.82	48.15	-6.1	5,872	-0.10%
2021/07/09	10	46.48	5	46.80	46.90	5	5,727	0.09%
2021/07/08	22.2	47.62	17.1	47.75	46.85	5.1	5,860	0.09%
2021/07/07	26.1	46.94	37.1	46.78	47.00	-11	5,729	-0.19%
2021/07/06	5	46.05	14	45.56	45.75	-9	5,640	-0.16%
2021/07/05	13	45.82	57.1	45.68	45.95	-44.1	5,715	-0.77%
2021/07/02	2	44.20	14	45.15	45.20	-12	5,800	-0.21%
2021/07/01	12.1	44.83	0	0.00	44.40	12.1	5,925	0.20%
2021/06/30	13	44.85	23.1	45.22	45.20	-10.1	5,954	-0.17%
2021/06/29	25	44.95	13	44.84	44.50	12	5,939	0.20%
2021/06/28	11.1	45.62	14	45.75	46.00	-2.9	5,891	-0.05%
2021/06/25	61.1	45.25	110	45.63	45.80	-48.9	5,910	-0.83%	大賣/
2021/06/24	100	44.53	71	44.34	44.30	29	5,780	0.50%
2021/06/23	11	44.21	21	44.46	44.50	-10	5,913	-0.17%
2021/06/22	12	44.08	12	43.76	43.90	0	5,920	0.00%
2021/06/21	29	44.42	12	43.56	44.15	17	5,940	0.29%
2021/06/18	4	44.28	7	44.27	44.50	-3	5,988	-0.05%
2021/06/17	2	43.73	11.2	43.91	44.10	-9.2	6,047	-0.15%
2021/06/16	11	43.75	2	43.85	43.50	9	6,072	0.15%
2021/06/15	9	43.96	12	43.89	43.85	-3	6,117	-0.05%
2021/06/11	10	44.20	9	44.19	44.20	1	6,144	0.02%
2021/06/10	132	45.58	135	45.24	44.50	-3	6,097	-0.05%	大買/大賣/
2021/06/09	25	43.89	13	44.01	44.20	12	5,872	0.20%
2021/06/08	19.2	43.77	23	43.85	44.10	-3.9	5,903	-0.07%
2021/06/07	14	42.74	6	42.38	43.00	8	5,914	0.14%
2021/06/04	10	42.07	10	42.12	41.95	0	5,935	0.00%
2021/06/03	2	42.58	6	42.63	42.60	-4	6,045	-0.07%
2021/06/02	3	42.75	1	43.10	42.55	2	6,102	0.03%
2021/06/01	4.1	42.79	1	43.10	42.80	3.1	6,152	0.05%
2021/05/31	4	42.59	1	42.45	42.50	3	6,250	0.05%
2021/05/28	5	41.80	4	42.01	42.55	1	6,332	0.02%
2021/05/27	2	40.20	2	40.25	40.95	0	6,428	0.00%
2021/05/26	3	40.83	12.5	40.61	40.60	-9.5	6,573	-0.14%
2021/05/25	2	40.43	1	40.25	40.30	1	6,682	0.01%
2021/05/24	1	39.50	4	39.14	39.60	-3	6,805	-0.04%
2021/05/21	4	39.90	11	40.07	39.65	-7	6,941	-0.10%
2021/05/20	17	39.64	3	39.61	39.40	14	7,100	0.20%
2021/05/19	2	39.05	3	38.85	39.20	-1	7,278	-0.01%
2021/05/18	4	37.91	3	37.55	38.80	1	7,498	0.01%
2021/05/17	9.1	35.85	49.5	36.01	36.15	-40.4	7,924	-0.51%
2021/05/14	3	38.33	2	39.13	38.55	1	8,395	0.01%
2021/05/13	6	37.71	7	37.94	38.35	-1	9,064	-0.01%
2021/05/12	66.2	39.33	75	38.47	38.40	-8.8	9,528	-0.09%
2021/05/11	16	41.17	10	41.25	40.55	6	9,544	0.06%
2021/05/10	26	43.03	26	42.97	43.00	0	9,531	0.00%
2021/05/07	3.1	41.93	7	42.00	42.55	-3.9	9,559	-0.04%
2021/05/06	24	41.65	6.2	41.23	40.90	17.8	9,609	0.19%
2021/05/05	32	42.66	29	42.47	42.00	3	9,654	0.03%
2021/05/04	36.1	43.87	29.2	43.61	42.95	6.9	9,828	0.07%
2021/05/03	36	45.46	32.1	45.17	44.70	3.9	9,932	0.04%
2021/04/29	55	47.62	28	47.74	47.20	27	9,931	0.27%
2021/04/28	48	47.75	50.2	47.85	48.00	-2.2	10,555	-0.02%
2021/04/27	38.3	47.46	15	47.40	47.25	23.3	10,606	0.22%
2021/04/26	101.5	47.44	102.1	47.64	47.90	-0.6	10,663	-0.01%	大買/大賣/
2021/04/23	25	45.37	25	45.39	46.00	0	10,433	0.00%
2021/04/22	54	45.99	49	44.84	44.70	5	10,474	0.05%
2021/04/21	22	46.02	27	46.18	46.10	-5	10,437	-0.05%
2021/04/20	22	45.92	16	45.88	46.05	6	10,472	0.06%
2021/04/19	0	0.00	9	45.11	45.35	-9	10,944	-0.08%
2021/04/16	21	45.09	12	45.16	45.05	9	11,042	0.08%
2021/04/15	14	44.16	22	44.35	44.50	-8	11,014	-0.07%
2021/04/14	27	43.92	8	44.22	44.05	19	11,015	0.17%
2021/04/13	14	45.70	7	45.71	45.15	7	10,919	0.06%
2021/04/12	30	46.74	20	46.71	46.10	10	10,932	0.09%
2021/04/09	31	46.54	32	46.73	46.70	-1	10,850	-0.01%
2021/04/08	36	46.58	8.2	46.51	46.75	27.8	10,773	0.26%
2021/04/07	2	46.40	37.2	46.13	46.70	-35.2	10,641	-0.33%
2021/04/06	11	45.44	11	45.41	45.70	0	10,496	0.00%
2021/04/01	1	44.95	3.2	44.97	44.90	-2.2	10,468	-0.02%
2021/03/31	6	45.23	2	45.08	45.00	4	10,460	0.04%
2021/03/30	7	45.38	0.1	45.10	45.35	7	10,427	0.07%
2021/03/29	27.1	45.97	14	45.91	45.85	13.1	10,330	0.13%
2021/03/26	58.1	46.02	33	45.98	45.90	25.1	10,305	0.24%
2021/03/25	3.1	45.24	19	45.04	45.20	-15.9	10,148	-0.16%
2021/03/24	7	44.86	31	44.89	44.60	-24	10,119	-0.24%
2021/03/23	47	45.37	16.1	45.58	45.20	30.9	10,091	0.31%
2021/03/22	5	44.56	10	44.58	45.10	-5	9,994	-0.05%
2021/03/19	6	44.00	5	44.00	44.05	1	9,966	0.01%
2021/03/18	10.1	44.53	13.1	44.52	44.35	-3	9,987	-0.03%
2021/03/17	13.1	43.92	3	44.10	44.00	10.1	10,005	0.10%
2021/03/16	17	44.01	2	44.20	43.80	15	10,040	0.15%
2021/03/15	17.1	44.16	18	44.47	43.85	-1	10,186	-0.01%
2021/03/12	9	44.36	15.1	44.37	44.25	-6	10,161	-0.06%
2021/03/11	20	44.01	4	44.00	44.15	16	10,189	0.16%
2021/03/10	20	42.91	8	42.89	42.80	12	10,170	0.12%
2021/03/09	11	42.16	7.1	42.52	42.45	3.9	10,149	0.04%
2021/03/08	1	43.40	0	0.00	43.30	1	10,122	0.01%
2021/03/05	6	43.38	15	43.12	43.90	-9	10,168	-0.09%
2021/03/04	8.1	44.20	15	43.86	43.60	-7	10,221	-0.07%
2021/03/03	14	44.77	18	44.54	44.80	-4	10,155	-0.04%
2021/03/02	10	46.09	9.1	46.28	45.50	1	10,088	0.01%
2021/02/26	26.1	45.73	19.1	45.96	45.90	7	10,030	0.07%
2021/02/25	12.1	45.53	13	45.51	45.35	-0.9	10,222	-0.01%
2021/02/24	24.2	46.27	27.3	46.42	45.60	-3.2	10,283	-0.03%
2021/02/23	13.2	46.37	23	46.89	46.15	-9.9	10,120	-0.10%
2021/02/22	32.2	46.13	16	46.02	46.80	16.2	9,978	0.16%
2021/02/19	64.1	45.99	39	46.55	46.15	25.1	9,808	0.26%
2021/02/18	114.2	47.90	8	47.80	47.50	106.2	9,634	1.10%	大買/鉅額交易
2021/02/17	82	48.74	71	48.93	49.00	11	9,409	0.12%
2021/02/05	61	47.71	65	47.36	47.55	-4	8,932	-0.04%
2021/02/04	69.1	46.82	80.3	47.03	47.80	-11.2	8,421	-0.13%
2021/02/03	22	44.99	62.1	45.46	45.70	-40.1	7,728	-0.52%
2021/02/02	4	43.08	31	43.04	43.60	-27	7,246	-0.37%
2021/02/01	16	41.77	23	41.59	41.60	-7	7,180	-0.10%
2021/01/29	16	42.90	3	42.18	41.65	13	7,136	0.18%
2021/01/28	17	43.16	9	42.93	42.80	8	7,095	0.11%
2021/01/27	5	44.40	35	44.48	44.25	-30	7,018	-0.43%
2021/01/26	20	43.86	28	43.85	43.80	-8	6,880	-0.12%
2021/01/25	57	43.24	48.1	43.32	43.80	8.9	6,672	0.13%
2021/01/22	42	41.36	11.3	41.62	42.20	30.7	6,492	0.47%
2021/01/21	95	43.57	78	43.18	41.60	17	6,384	0.27%
2021/01/20	11	41.45	19	41.73	42.00	-8	5,695	-0.14%
2021/01/19	10	41.19	17	41.56	40.95	-7	5,494	-0.13%
2021/01/18	8	39.05	12.2	39.89	40.25	-4.2	5,361	-0.08%
2021/01/15	16	40.31	6	40.25	39.90	10	5,287	0.19%
2021/01/14	11	40.50	13	40.70	40.75	-2	5,203	-0.04%
2021/01/13	11	40.60	11	40.51	40.40	0	5,162	0.00%
2021/01/12	64.3	41.47	50.2	41.83	40.35	14	5,046	0.28%
2021/01/11	11	39.54	11	40.00	40.35	0	4,488	0.00%
2021/01/08	1	38.90	0	0.00	38.55	1	4,357	0.02%
2021/01/07	3	38.77	97	38.61	38.90	-94	4,347	-2.16%
2021/01/06	18	38.95	18	38.84	38.95	0	4,378	0.00%
2021/01/05	15.2	39.78	11	39.78	39.75	4.2	4,303	0.10%
2021/01/04	10	38.89	134	38.76	39.00	-124	4,202	-2.95%	大賣/鉅額交易
2020/12/31	3	38.70	0	0.00	38.65	3	4,173	0.07%
2020/12/30	1	38.10	3	38.03	38.15	-2	4,137	-0.05%
2020/12/29	5	38.42	7	38.35	38.05	-2	4,152	-0.05%
2020/12/28	135	38.59	0	0.00	38.55	135	4,160	3.24%	大買/鉅額交易
2020/12/25	11	38.19	3	38.02	38.45	8	4,141	0.19%
2020/12/24	0.1	38.00	4	38.05	37.90	-3.9	4,155	-0.09%
2020/12/23	6	37.20	9.2	37.60	37.50	-3.2	4,149	-0.08%
2020/12/22	17	37.99	1	38.15	37.10	16	4,176	0.38%
2020/12/21	18	37.34	12	37.92	37.90	6	4,174	0.14%
2020/12/18	19	37.92	15	37.88	37.90	4	4,163	0.10%
2020/12/17	46	38.29	3	38.17	38.30	43	4,162	1.03%
2020/12/16	12	38.66	2	38.65	38.65	10	4,164	0.24%
2020/12/15	41	38.76	11	38.82	38.15	30	4,202	0.71%
2020/12/14	32	39.20	19	39.50	39.50	13	4,167	0.31%
2020/12/11	13	39.39	19	39.12	39.45	-6	4,307	-0.14%
2020/12/10	7	40.31	16	40.13	40.10	-9	4,403	-0.20%
2020/12/09	4	40.23	9.2	40.27	41.05	-5.1	4,306	-0.12%
2020/12/08	21	39.30	10	39.36	39.00	11	4,136	0.27%
2020/12/07	9.2	39.31	11	39.14	39.50	-1.9	4,081	-0.05%
2020/12/04	4	38.06	16	38.55	38.85	-12	3,990	-0.30%
2020/12/03	11	38.12	13	37.82	37.90	-2	3,969	-0.05%
2020/12/02	23	38.68	9	38.91	38.40	14	3,929	0.36%
2020/12/01	2	38.03	38	37.43	38.40	-36	3,859	-0.93%
2020/11/30	75	37.76	95	37.95	37.35	-20	3,775	-0.53%
2020/11/27	30	37.15	8	37.19	37.15	22	3,702	0.59%
2020/11/26	11	36.97	5	36.90	37.00	6	3,677	0.16%
2020/11/25	17	36.81	19	36.99	36.80	-2	3,678	-0.05%
2020/11/24	58.1	37.59	68	37.53	37.40	-9.9	3,630	-0.27%
2020/11/23	13	36.15	78	36.14	37.10	-65	3,319	-1.96%
2020/11/20	31	34.93	13	35.03	35.20	18	3,185	0.56%
2020/11/19	10	34.85	17	34.85	34.85	-7	3,193	-0.22%
2020/11/18	0.2	35.20	3	35.27	35.10	-2.8	3,224	-0.09%
2020/11/17	9	35.54	8	35.52	35.35	1	3,246	0.03%
2020/11/16	70	35.33	4	35.18	35.15	66	3,318	1.99%
2020/11/13	3	34.70	2	34.85	34.80	1	3,385	0.03%
2020/11/12	10	34.83	7	34.99	34.80	3	3,481	0.09%
2020/11/11	5	34.67	0	0.00	34.75	5	3,532	0.14%
2020/11/10	6	34.49	0	0.00	34.60	6	3,568	0.17%
2020/11/09	0	0.00	24.1	34.60	34.80	-24.1	3,603	-0.67%
2020/11/06	16	34.03	4	33.71	33.95	12	3,620	0.33%
2020/11/05	0	0.00	1	34.10	34.00	-1	3,702	-0.03%
2020/11/04	1	33.15	6	33.01	33.35	-5	3,761	-0.13%
2020/11/03	3	33.07	3	33.07	33.05	0	3,824	0.00%
2020/11/02	6	32.88	4	32.96	32.95	2	3,984	0.05%
2020/10/30	8	33.98	4	34.45	33.35	4	4,038	0.10%
2020/10/29	15	33.78	0	0.00	34.10	15	4,100	0.37%
2020/10/28	5	35.00	10	35.00	34.30	-5	4,352	-0.12%
2020/10/27	0	0.00	2	34.52	34.65	-2	4,642	-0.04%
2020/10/26	5	34.47	10	34.75	34.25	-5	4,662	-0.11%
2020/10/23	0	0.00	2	34.08	34.15	-2	4,608	-0.04%
2020/10/22	5	33.95	1	33.85	33.70	4	4,735	0.08%
2020/10/21	6	34.26	3	34.10	33.95	3	4,887	0.06%
2020/10/20	0	0.00	2	33.65	33.60	-2	5,017	-0.04%
2020/10/19	0	33.30	0	0.00	33.45	0	5,054	0.00%
2020/10/16	8	33.59	1	33.75	33.30	7	5,070	0.14%
2020/10/15	14	34.05	0	0.00	33.90	14	5,070	0.28%
2020/10/14	0	0.00	4	34.28	34.40	-4	5,048	-0.08%
2020/10/13	0	0.00	5	33.47	33.55	-5	5,005	-0.10%
2020/10/12	1	33.35	0	0.00	33.30	1	5,010	0.02%
2020/10/08	11	33.50	5	33.93	33.25	6	5,058	0.12%
2020/10/07	1	33.30	0	0.00	33.50	1	5,122	0.02%
2020/10/06	6	33.58	16	33.55	33.30	-10	5,170	-0.19%
2020/10/05	12	33.25	11	33.19	33.10	1	5,263	0.02%
2020/09/30	5	32.57	7	32.62	32.65	-2	5,318	-0.04%
2020/09/28	0	0.00	1	31.60	31.75	-1	5,445	-0.02%
2020/09/25	2	31.10	3	31.52	30.90	-1	5,483	-0.02%
2020/09/24	2	31.98	1	32.35	31.80	1	5,502	0.02%
2020/09/23	7	32.82	0	0.00	32.85	7	5,527	0.13%
2020/09/22	6	32.85	2	32.95	33.25	4	5,604	0.07%
2020/09/21	10	33.52	28	33.38	33.40	-18	5,656	-0.32%
2020/09/18	19	34.09	8	34.11	34.10	11	5,642	0.19%
2020/09/17	14	34.64	3	34.60	34.45	11	5,611	0.20%
2020/09/16	22	34.98	67	34.93	34.70	-45	5,604	-0.80%
2020/09/15	9	34.68	22	34.65	34.95	-13	5,436	-0.24%
2020/09/14	1	33.00	0	0.00	33.00	1	5,267	0.02%
2020/09/11	35	32.57	0	0.00	32.60	35	5,289	0.66%
2020/09/10	2	33.00	9	33.24	32.80	-7	5,304	-0.13%
2020/09/09	7	32.77	0	0.00	33.05	7	5,330	0.13%
2020/09/08	0	0.00	36	33.11	33.05	-36	5,419	-0.66%
2020/09/07	11	32.62	0	0.00	32.35	11	5,447	0.20%
2020/09/04	8	32.36	1	32.40	32.75	7	5,569	0.13%
2020/09/03	1	33.30	5	33.15	33.05	-4	5,579	-0.07%
2020/09/02	3	32.83	0	0.00	32.95	3	5,588	0.05%
2020/09/01	5	32.46	10	32.41	32.35	-5	5,650	-0.09%
2020/08/31	29	32.94	0	0.00	32.75	29	5,688	0.51%
2020/08/28	14	33.34	0	0.00	33.35	14	5,865	0.24%
2020/08/26	10	33.13	1	32.95	33.00	9	5,919	0.15%
2020/08/25	2	32.38	0	0.00	32.65	2	5,890	0.03%
2020/08/24	6	31.99	0	0.00	32.15	6	5,881	0.10%
2020/08/21	2	32.80	4	32.71	32.70	-2	5,853	-0.03%
2020/08/20	11	31.38	4	31.49	32.25	7	5,848	0.12%
2020/08/19	7	33.66	3	33.63	33.75	4	5,801	0.07%
2020/08/18	16	34.19	6	34.10	33.95	10	5,846	0.17%
2020/08/17	5	34.90	9	34.95	35.00	-4	5,772	-0.07%
2020/08/14	4	34.26	1	34.40	34.80	3	5,708	0.05%
2020/08/13	14	34.70	19	34.86	34.30	-5	5,671	-0.09%
2020/08/12	13	34.86	9	34.59	34.70	4	5,644	0.07%
2020/08/11	4	34.40	3	34.45	34.80	1	5,583	0.02%
2020/08/10	25	35.70	114	35.68	35.30	-89	5,515	-1.61%	大賣/
2020/08/07	3	36.02	2	36.30	35.45	1	5,450	0.02%
2020/08/06	31	35.42	20	35.71	35.90	11	5,404	0.20%
2020/08/05	82	36.65	5	36.93	36.70	77	5,255	1.47%
2020/08/04	13	36.61	8	36.73	36.75	5	5,218	0.10%
2020/08/03	19	36.35	26	36.36	36.45	-7	5,143	-0.14%
2020/07/31	26	34.51	31	34.65	34.95	-5	4,912	-0.10%
2020/07/30	2	32.18	2.2	31.93	32.30	-0.2	4,610	0.00%
2020/07/29	0	0.00	5	30.72	30.90	-5	4,649	-0.11%
2020/07/28	9	30.68	42.3	30.22	30.15	-33.3	4,768	-0.70%
2020/07/27	27	32.82	16	32.68	32.25	11	4,685	0.23%
2020/07/24	33	32.20	19	32.18	32.25	14	4,558	0.31%
2020/07/23	0.3	31.80	0	0.00	31.80	0.3	4,428	0.01%
2020/07/22	5	31.31	6	31.22	31.15	-1	4,416	-0.02%
2020/07/21	0	0.00	4	31.06	31.00	-4	4,419	-0.09%
2020/07/20	1	30.60	1	30.65	30.55	0	4,428	0.00%
2020/07/17	2	30.80	1	30.60	30.50	1	4,447	0.02%
2020/07/16	10	31.10	35	30.93	31.00	-25	4,482	-0.56%
2020/07/15	4	31.41	1	31.45	31.40	3	4,523	0.07%
2020/07/14	40	32.02	26	31.95	32.00	14	4,624	0.30%
2020/07/13	1	30.70	7	30.94	31.65	-6	4,571	-0.13%
2020/07/10	14	30.43	36	30.37	30.30	-22	4,574	-0.48%
2020/07/09	6	31.71	16	31.83	31.40	-10	4,498	-0.22%
2020/07/08	2	31.83	10	32.10	32.15	-8	4,445	-0.18%
2020/07/07	6	32.55	9	32.71	32.80	-3	4,418	-0.07%
2020/07/06	2	32.68	5	32.67	32.65	-3	4,426	-0.07%
2020/07/03	27	32.51	4	32.28	32.30	23	4,460	0.52%
2020/07/02	9	32.71	21	32.85	32.75	-12	4,493	-0.27%
2020/07/01	5	32.15	15	32.21	32.20	-10	4,460	-0.22%
2020/06/30	2	31.50	18	31.31	31.80	-16	4,413	-0.36%
2020/06/29	3	30.83	0	0.00	31.00	3	4,362	0.07%
2020/06/24	0	0.00	6	30.82	30.85	-6	4,376	-0.14%
2020/06/23	10	30.80	4.1	30.81	30.85	5.9	4,435	0.13%
2020/06/22	0	0.00	2	30.45	30.80	-2	4,451	-0.04%
2020/06/19	14	30.42	11	30.95	30.35	3	4,535	0.07%
2020/06/18	6	30.22	1	30.45	30.30	5	4,557	0.11%
2020/06/17	12	30.45	41	30.30	30.30	-29	4,537	-0.64%
2020/06/16	14	30.78	22	30.94	30.70	-8	4,530	-0.18%
2020/06/15	15	30.83	45	31.10	30.70	-30	4,577	-0.66%
2020/06/12	5	29.00	12	29.63	30.45	-7	4,497	-0.16%
2020/06/11	12	30.56	19	31.19	29.60	-7	4,459	-0.16%
2020/06/10	20	30.74	22	30.74	30.80	-2	4,402	-0.05%
2020/06/09	20	30.85	0	0.00	30.80	20	4,470	0.45%
2020/06/08	39	30.93	24	31.02	30.65	15	4,503	0.33%
2020/06/05	41	30.53	3	30.65	30.65	38	4,431	0.86%
2020/06/04	7	30.17	75	30.30	30.55	-68	4,420	-1.54%
2020/06/03	27	29.52	28	29.42	29.65	-1	4,252	-0.02%
2020/06/02	1	29.00	5	29.00	28.75	-4	4,183	-0.10%
2020/06/01	5	28.70	10	28.70	28.70	-5	4,240	-0.12%
2020/05/29	2	28.23	1	28.30	28.15	1	4,247	0.02%
2020/05/28	5	28.72	3	28.78	28.30	2	4,255	0.05%
2020/05/27	9	28.84	6	28.97	28.80	3	4,249	0.07%
2020/05/26	29	29.05	10	29.09	28.95	19	4,241	0.45%
2020/05/25	40	28.54	52	28.96	29.35	-12	4,181	-0.29%
2020/05/22	10	28.05	4	28.08	28.05	6	4,050	0.15%
2020/05/21	16	27.94	21	28.12	28.10	-5	4,023	-0.12%
2020/05/20	23	27.86	1	28.15	27.85	22	4,022	0.55%
2020/05/19	9	27.81	0.2	28.00	28.10	8.8	4,008	0.22%
2020/05/18	3	27.35	6	27.38	27.40	-3	3,966	-0.08%
2020/05/15	2	27.18	4	27.15	27.15	-2	3,946	-0.05%
2020/05/14	11	27.89	8	27.75	27.15	3	3,911	0.08%
2020/05/13	3	27.92	0	0.00	28.10	3	3,902	0.08%
2020/05/12	9.2	27.79	0	0.00	27.75	9.2	3,890	0.24%
2020/05/11	5	28.19	7	28.44	28.15	-2	3,897	-0.05%
2020/05/08	1	28.24	12	28.26	28.05	-11	3,872	-0.28%
2020/05/07	11	27.93	8	27.82	28.10	3	3,859	0.08%
2020/05/06	1	27.75	13	27.90	27.80	-12	3,840	-0.31%
2020/05/05	7	27.90	3	28.25	27.85	4	3,815	0.10%
2020/05/04	11	27.06	13	27.10	27.35	-2	3,726	-0.05%
2020/04/30	6	26.15	10	25.95	26.35	-4	3,590	-0.11%
2020/04/29	8	25.90	10	25.85	25.75	-2	3,554	-0.06%
2020/04/28	6	25.60	15	25.61	25.85	-9	3,526	-0.26%
2020/04/27	2	25.80	5	25.80	25.75	-3	3,534	-0.08%
2020/04/24	1	25.50	1	25.45	25.50	0	3,513	0.00%
2020/04/23	1	25.15	2	25.55	25.55	-1	3,487	-0.03%
2020/04/22	3	24.45	1	24.85	25.10	2	3,449	0.06%
2020/04/21	6.1	25.08	20	25.45	24.85	-13.9	3,421	-0.41%
2020/04/20	1	25.70	15	25.31	25.90	-14	3,365	-0.42%
2020/04/17	14	26.07	11	25.64	25.25	3	3,304	0.09%
2020/04/16	0	0.00	1	24.25	24.70	-1	3,136	-0.03%
2020/04/15	11	24.60	0	0.00	24.55	11	3,114	0.35%
2020/04/14	24	24.24	11.2	24.25	24.40	12.8	3,060	0.42%
2020/04/13	4	23.95	5	23.95	23.85	-1	3,036	-0.03%
2020/04/10	3	24.30	3	24.27	24.20	0	3,026	0.00%
2020/04/09	8	23.92	3	24.02	23.95	5	2,994	0.17%
2020/04/08	2	23.05	9	22.82	23.40	-7	2,976	-0.24%
2020/04/07	29	22.19	12	22.20	22.40	17	2,906	0.58%
2020/04/06	2	21.13	16	21.34	21.40	-14	2,817	-0.50%
2020/04/01	13	21.00	3	21.15	20.85	10	2,783	0.36%
2020/03/31	2	20.53	1	20.80	20.85	1	2,757	0.04%
2020/03/30	13	20.35	6	20.44	20.50	7	2,727	0.26%
2020/03/27	17	20.86	0	0.00	20.80	17	2,718	0.63%
2020/03/26	10	20.79	16	20.81	20.80	-6	2,676	-0.22%
2020/03/25	60	21.11	4	20.90	20.90	56	2,754	2.03%
2020/03/24	32	20.38	4	20.50	20.25	28	2,706	1.03%
2020/03/23	1	19.35	1	19.70	19.65	0	2,728	0.00%
2020/03/20	0	0.00	8	20.10	20.50	-8	2,836	-0.28%
2020/03/19	29	19.58	83	19.02	18.90	-54	2,825	-1.91%
2020/03/18	1	21.05	1	21.60	21.00	0	2,828	0.00%
2020/03/17	14	21.52	5	21.60	21.50	9	2,823	0.32%
2020/03/16	12	22.55	10	22.62	22.35	2	2,763	0.07%
2020/03/13	9	23.21	0	0.00	23.80	9	2,671	0.34%
2020/03/12	6	25.58	8	25.94	25.10	-2	2,557	-0.08%
2020/03/11	7	27.19	2	27.60	26.75	5	2,497	0.20%
2020/03/10	7	26.54	1	26.65	27.25	6	2,464	0.24%
2020/03/09	7	26.69	0	0.00	26.45	7	2,406	0.29%
2020/03/06	8	27.46	15	27.63	27.40	-7	2,342	-0.30%
2020/03/05	2	27.88	2	27.65	27.30	0	2,300	0.00%
2020/03/04	0	0.00	4	27.01	27.00	-4	2,215	-0.18%
2020/03/03	12	26.60	0	0.00	26.55	12	2,187	0.55%
2020/02/27	12	26.96	11	26.45	26.40	1	2,173	0.05%
2020/02/26	2	27.45	0	0.00	27.40	2	2,128	0.09%
2020/02/25	4	27.58	11	27.25	27.55	-7	2,103	-0.33%
2020/02/21	2	27.10	3	27.20	27.70	-1	2,087	-0.05%
2020/02/20	5	27.30	5	27.24	27.20	0	2,062	0.00%
2020/02/19	1	27.35	2	27.45	27.35	-1	2,047	-0.05%
2020/02/18	4	27.44	0	0.00	27.40	4	2,038	0.20%
2020/02/17	0	0.00	1	27.55	27.40	-1	2,034	-0.05%
2020/02/14	12	27.55	0	0.00	27.55	12	2,024	0.59%
2020/02/13	0	0.00	1	27.65	27.20	-1	1,988	-0.05%
2020/02/12	0	0.00	2	27.35	27.40	-2	1,964	-0.10%
2020/02/11	1	26.85	0	0.00	26.90	1	1,937	0.05%
2020/02/10	14	26.52	4	26.50	26.45	10	1,929	0.52%
2020/02/07	29	27.12	3	26.98	26.85	26	1,905	1.36%
2020/02/06	2	27.35	1	27.15	27.40	1	1,885	0.05%
2020/02/05	0	0.00	2	26.65	26.75	-2	1,875	-0.11%
2020/02/04	0	0.00	1	26.60	26.55	-1	1,850	-0.05%
2020/02/03	9	25.90	0	0.00	26.10	9	1,851	0.49%
2020/01/31	1	27.30	2	27.50	27.35	-1	1,831	-0.05%
2020/01/30	19	27.41	3	27.93	27.20	16	1,937	0.83%
2020/01/20	3	29.60	3	29.55	29.70	0	1,912	0.00%
2020/01/16	0	0.00	5	29.60	29.60	-5	1,920	-0.26%
2020/01/13	5	29.20	0	0.00	29.40	5	1,931	0.26%
2020/01/10	4	29.28	0	0.00	29.20	4	1,933	0.21%
2020/01/09	14	29.63	5	29.63	29.20	9	1,932	0.47%
2020/01/08	6	29.06	3	29.17	29.00	3	1,921	0.16%
2020/01/07	8	29.26	5	29.48	29.10	3	1,917	0.16%
2020/01/06	15	29.72	5	29.73	29.55	10	1,896	0.53%
2020/01/03	12	30.39	10	30.68	30.40	2	1,868	0.11%
2020/01/02	12	31.58	5	31.44	31.45	7	1,822	0.38%
2019/12/31	0	0.00	3	30.85	30.85	-3	1,741	-0.17%
2019/12/27	0	0.00	8	30.75	30.80	-8	1,720	-0.46%
2019/12/26	1	31.05	0	0.00	30.75	1	1,712	0.06%
2019/12/25	0	0.00	7	30.61	30.55	-7	1,689	-0.41%
2019/12/24	1	30.65	0	0.00	30.40	1	1,683	0.06%
2019/12/23	12	31.18	6	31.04	30.75	6	1,663	0.36%
2019/12/20	12	30.89	10	31.05	30.70	2	1,624	0.12%
2019/12/19	1	30.35	17	30.29	30.05	-16	1,510	-1.06%
2019/12/18	15	30.42	12	30.31	30.10	3	1,458	0.21%
2019/12/17	7	29.99	40	30.04	30.20	-33	1,402	-2.35%
2019/12/16	2	29.03	0	0.00	29.05	2	1,370	0.15%
2019/12/13	8	28.78	10	29.11	28.65	-2	1,375	-0.15%
2019/12/12	1	28.70	54	28.66	28.55	-53	1,270	-4.17%
2019/12/06	16	28.25	0	0.00	28.45	16	1,248	1.28%
2019/12/02	1	27.55	0	0.00	27.45	1	1,287	0.08%
2019/11/29	2	27.75	0	0.00	27.60	2	1,302	0.15%
2019/11/28	0	0.00	1	28.20	27.95	-1	1,334	-0.07%
2019/11/26	5	28.30	0	0.00	28.05	5	1,358	0.37%
2019/11/22	1	27.75	0	0.00	27.75	1	1,342	0.07%
2019/11/21	4	27.83	1	28.00	27.85	3	1,357	0.22%
2019/11/20	4	28.10	0	0.00	28.00	4	1,357	0.29%
2019/11/19	4	28.20	9	28.29	28.30	-5	1,351	-0.37%
2019/11/18	0	0.00	1	27.90	28.00	-1	1,339	-0.07%
2019/11/15	0	0.00	10	27.70	27.65	-10	1,372	-0.73%
2019/11/13	1	27.75	0	0.00	27.65	1	1,433	0.07%
2019/11/12	10	27.40	0	0.00	27.55	10	1,444	0.69%
2019/11/08	1	27.75	0	0.00	27.75	1	1,446	0.07%
2019/11/07	15	27.98	0	0.00	27.95	15	1,447	1.04%
2019/11/05	5	28.83	0	0.00	28.55	5	1,441	0.35%
2019/11/01	3	28.20	0	0.00	28.30	3	1,446	0.21%
2019/10/30	2	28.50	0.1	28.50	28.50	1.9	1,465	0.13%
2019/10/29	0	0.00	7	28.83	28.65	-7	1,472	-0.48%
2019/10/24	1	27.80	0	0.00	28.10	1	1,404	0.07%
2019/10/23	2	27.95	0	0.00	27.75	2	1,428	0.14%
2019/10/22	5	27.70	0	0.00	27.70	5	1,493	0.33%
2019/10/21	6	27.22	4	27.35	27.70	2	1,543	0.13%
2019/10/18	0	0.00	6	27.42	27.40	-6	1,550	-0.39%
2019/10/17	0	0.00	3	27.50	27.55	-3	1,564	-0.19%
2019/10/16	4	27.73	5	27.58	27.50	-1	1,579	-0.06%
2019/10/14	0	0.00	3	27.65	27.60	-3	1,603	-0.19%
2019/10/09	9	27.76	4	27.55	27.55	5	1,605	0.31%
2019/10/08	4	28.04	0	0.00	27.90	4	1,617	0.25%
2019/10/07	2	28.05	0	0.00	27.95	2	1,644	0.12%
2019/10/04	5	28.14	0	0.00	27.85	5	1,653	0.30%
2019/10/02	8	27.83	1	28.10	27.85	7	1,658	0.42%
2019/10/01	0	0.00	5	28.10	28.10	-5	1,655	-0.30%
2019/09/26	4	28.28	0	0.00	28.30	4	1,650	0.24%
2019/09/25	0	0.00	5	28.60	28.50	-5	1,652	-0.30%
2019/09/24	5	28.93	2	28.95	28.95	3	1,667	0.18%
2019/09/23	2	29.00	0	0.00	28.85	2	1,670	0.12%
2019/09/20	0	0.00	4	28.65	28.80	-4	1,704	-0.23%
2019/09/19	16	28.93	8	28.59	28.60	8	1,695	0.47%
2019/09/18	12	28.29	6	28.26	28.25	6	1,605	0.37%
2019/09/16	1	27.75	0	0.00	27.75	1	1,591	0.06%
2019/09/09	1	28.15	0.2	27.90	27.85	0.8	1,629	0.05%
2019/09/06	2	28.35	6	28.38	28.30	-4	1,625	-0.25%
2019/09/04	1	27.90	0	0.00	27.85	1	1,615	0.06%
2019/09/03	3	27.65	4	27.61	27.60	-1	1,625	-0.06%
2019/09/02	1	27.30	0	0.00	27.45	1	1,606	0.06%
2019/08/30	0	0.00	3	27.50	27.30	-3	1,576	-0.19%
2019/08/29	3	26.95	0	0.00	27.10	3	1,563	0.19%
2019/08/27	0	0.00	4	27.10	27.00	-4	1,540	-0.26%
2019/08/26	3	27.00	0	0.00	26.90	3	1,539	0.19%
2019/08/23	0	0.00	1	27.90	27.70	-1	1,531	-0.07%
2019/08/21	2	28.10	0	0.00	28.05	2	1,543	0.13%
2019/08/20	16	27.96	4	27.90	27.90	12	1,544	0.78%
2019/08/19	0	0.00	2	29.30	29.80	-2	1,512	-0.13%
2019/08/16	10	29.15	2	29.30	29.05	8	1,491	0.54%
2019/08/15	2	28.90	0	0.00	28.75	2	1,476	0.14%
2019/08/14	3	29.10	0	0.00	29.10	3	1,465	0.20%
2019/08/13	2	28.75	0	0.00	28.75	2	1,482	0.13%
2019/08/12	0	0.00	1	29.00	29.05	-1	1,492	-0.07%
2019/08/08	1	28.85	2	28.90	28.75	-1	1,497	-0.07%
2019/08/07	22	29.15	1	28.90	28.75	21	1,503	1.40%
2019/08/05	3	29.25	3	29.50	28.70	0	1,516	0.00%
2019/08/02	32	29.45	0	0.00	29.10	32	1,510	2.12%
2019/08/01	9	30.01	0	0.00	29.85	9	1,504	0.60%
2019/07/31	3	30.35	0	0.00	30.10	3	1,498	0.20%
2019/07/30	2	30.45	0	0.00	30.35	2	1,483	0.13%
2019/07/29	3	31.63	0	0.00	31.30	3	1,473	0.20%
2019/07/26	5	31.81	0	0.00	31.70	5	1,483	0.34%
2019/07/25	1	31.95	0	0.00	31.80	1	1,496	0.07%
2019/07/24	1	31.80	10	31.55	31.55	-9	1,488	-0.60%
2019/07/23	0	0.00	2	30.45	30.95	-2	1,441	-0.14%
2019/07/22	4	30.10	0	0.00	30.15	4	1,430	0.28%
2019/07/18	8	29.53	0	0.00	29.25	8	1,501	0.53%
2019/07/17	0	0.00	1	30.20	29.70	-1	1,558	-0.06%
2019/07/16	0	0.00	3	29.95	30.00	-3	1,649	-0.18%
2019/07/15	4	29.68	5	29.78	29.75	-1	1,707	-0.06%
2019/07/12	0	0.00	2	29.65	29.75	-2	1,821	-0.11%
2019/07/11	1	29.80	4	29.39	29.80	-3	1,864	-0.16%
2019/07/10	4	29.00	1	28.90	29.10	3	1,899	0.16%
2019/07/08	2	29.10	0	0.00	29.00	2	2,152	0.09%
2019/07/05	1	29.05	0	0.00	29.25	1	2,282	0.04%
2019/07/04	4	29.03	0	0.00	29.10	4	2,436	0.16%
2019/07/03	5	29.10	0	0.00	29.10	5	2,615	0.19%
2019/07/01	3	29.23	4	29.26	29.40	-1	2,727	-0.04%
2019/06/28	0	0.00	1	28.95	28.95	-1	2,715	-0.04%
2019/06/27	1	28.70	0	0.00	28.50	1	2,708	0.04%
2019/06/24	4	28.16	1	28.25	28.10	3	2,732	0.11%
2019/06/21	3	28.00	6	28.20	28.30	-3	2,737	-0.11%
2019/06/11	0	0.00	3	27.10	27.75	-3	2,822	-0.11%
2019/06/10	0	0.00	5	26.75	26.90	-5	2,798	-0.18%
2019/06/06	1	26.90	0	0.00	26.65	1	2,835	0.04%
2019/06/05	24	27.29	0	0.00	27.10	24	2,842	0.84%
2019/06/04	1	27.20	0	0.00	26.90	1	2,860	0.03%
2019/06/03	1	26.70	1	26.85	26.80	0	2,887	0.00%
2019/05/31	2	27.23	7	27.00	27.20	-5	2,915	-0.17%
2019/05/27	1	26.15	1	26.25	26.30	0	3,115	0.00%
2019/05/24	1	26.30	0	0.00	26.45	1	3,142	0.03%
2019/05/23	7	26.47	0	0.00	26.35	7	3,157	0.22%
2019/05/22	6	27.27	2	26.90	26.90	4	3,163	0.13%
2019/05/21	13	27.00	0	0.00	27.45	13	3,189	0.41%
2019/05/20	7	26.91	1	26.95	26.95	6	3,191	0.19%
2019/05/17	6	27.74	3	27.35	27.35	3	3,188	0.09%
2019/05/14	5	27.49	6	27.87	28.25	-1	3,233	-0.03%
2019/05/13	8	28.81	0	0.00	28.30	8	3,256	0.25%
2019/05/10	6	29.44	1	29.80	29.20	5	3,293	0.15%
2019/05/09	0	0.00	4	29.44	29.35	-4	3,345	-0.12%
2019/05/08	3	30.30	0	0.00	30.20	3	3,372	0.09%
2019/05/07	1	30.80	0	0.00	30.75	1	3,466	0.03%
2019/05/06	0	0.00	1	30.65	30.50	-1	3,521	-0.03%
2019/05/03	3	31.50	3	32.05	31.70	0	3,502	0.00%
2019/05/02	1	31.40	0	0.00	31.50	1	3,493	0.03%
2019/04/30	1	31.50	2	31.50	31.65	-1	3,523	-0.03%
2019/04/29	0	0.00	1	32.10	31.60	-1	3,527	-0.03%
2019/04/26	4	32.06	6	31.66	31.65	-2	3,505	-0.06%
2019/04/25	0	0.00	2	32.63	32.45	-2	3,482	-0.06%
2019/04/24	0	0.00	7	32.94	32.00	-7	3,463	-0.20%
2019/04/23	4	32.35	6.2	32.57	32.50	-2.2	3,400	-0.06%
2019/04/22	13	32.71	10	32.61	32.75	3	3,333	0.09%
2019/04/19	15	31.70	20	32.09	31.60	-5	3,262	-0.15%
2019/04/18	16	31.15	3	32.57	30.90	13	3,215	0.40%
2019/04/17	6	32.23	1	32.00	32.00	5	3,118	0.16%
2019/04/16	1	32.20	4	32.51	32.35	-3	3,065	-0.10%
2019/04/15	1	31.80	8	31.53	32.00	-7	3,012	-0.23%
2019/04/12	5	30.91	9	30.96	30.85	-4	2,884	-0.14%
2019/04/11	6	30.55	7	31.00	30.20	-1	2,805	-0.04%
2019/04/10	1	31.20	0	0.00	31.40	1	2,672	0.04%
2019/04/09	2	31.13	23	30.41	31.40	-21	2,513	-0.84%
2019/04/08	0	0.00	8	29.85	29.70	-8	2,339	-0.34%
2019/04/03	3	29.60	15	29.10	29.50	-12	2,276	-0.53%
2019/04/02	3	28.75	0	0.00	28.85	3	2,212	0.14%
2019/03/29	5	28.55	1	28.50	28.50	4	2,191	0.18%
2019/03/28	15	28.51	0	0.00	28.40	15	2,184	0.69%
2019/03/27	13	29.05	10	29.05	28.95	3	2,167	0.14%
2019/03/26	0	0.00	6	29.55	29.55	-6	2,138	-0.28%
2019/03/25	15	29.43	0	0.00	29.55	15	2,135	0.70%
2019/03/22	6	29.77	6	29.91	29.95	0	2,122	0.00%
2019/03/21	1	29.15	3	29.15	29.20	-2	2,059	-0.10%
2019/03/20	2	28.95	54	28.85	28.95	-52	2,060	-2.52%
2019/03/19	1	29.20	7	29.27	29.20	-6	2,069	-0.29%
2019/03/18	2	28.85	5	29.10	29.15	-3	2,063	-0.15%
2019/03/15	5	28.70	0	0.00	28.70	5	2,063	0.24%
2019/03/14	1	29.15	0	0.00	29.05	1	2,066	0.05%
2019/03/13	4	29.28	4	29.26	29.25	0	2,122	0.00%
2019/03/12	2	29.35	2	29.60	29.60	0	2,197	0.00%
2019/03/11	2	28.80	2	29.10	29.05	0	2,207	0.00%
2019/03/08	9	28.85	5	28.87	29.00	4	2,241	0.18%
2019/03/07	2	29.20	0	0.00	29.15	2	2,263	0.09%
2019/03/06	18	29.92	1	29.80	29.75	17	2,291	0.74%
2019/03/05	7	30.30	0	0.00	30.10	7	2,285	0.31%
2019/03/04	42	29.78	0	0.00	30.30	42	2,234	1.88%
2019/02/27	1	29.70	0	0.00	30.00	1	2,197	0.05%
2019/02/22	1	29.85	0	0.00	30.00	1	2,162	0.05%
2019/02/20	2	29.50	10	29.76	30.00	-8	2,164	-0.37%
2019/02/19	2	29.55	1	29.60	29.30	1	2,154	0.05%
2019/02/18	0	0.00	4	29.55	29.55	-4	2,182	-0.18%
2019/02/15	2	29.05	0	0.00	29.00	2	2,223	0.09%
2019/02/13	8	29.34	0	0.00	29.00	8	2,299	0.35%
2019/02/12	0	0.00	21	30.12	30.05	-21	2,249	-0.93%
2019/02/11	10	29.98	3	30.00	30.05	7	2,249	0.31%
2019/01/30	2	29.93	13	29.88	29.75	-11	2,234	-0.49%
2019/01/29	1	29.50	0	0.00	29.50	1	2,198	0.05%
2019/01/28	5	29.72	9	29.43	29.65	-4	2,166	-0.18%
2019/01/25	10	28.45	3	28.85	28.90	7	2,112	0.33%
2019/01/22	2	28.33	6	28.43	28.30	-4	2,150	-0.19%
2019/01/21	0	0.00	7	28.00	27.80	-7	2,136	-0.33%
2019/01/17	3	27.33	1	27.40	27.10	2	2,337	0.09%
2019/01/16	1	27.15	0	0.00	27.05	1	2,355	0.04%
2019/01/15	5	26.67	0	0.00	26.65	5	2,370	0.21%
2019/01/10	3	26.63	3	26.90	26.90	0	2,491	0.00%
2019/01/09	0	0.00	5	26.43	26.60	-5	2,492	-0.20%
2019/01/07	1	25.85	0	0.00	25.90	1	2,527	0.04%
2019/01/04	31	25.74	1	25.90	25.35	30	2,674	1.12%
2019/01/03	16	26.36	3	26.48	26.10	13	2,689	0.48%
2019/01/02	0	0.00	5	26.08	26.05	-5	2,675	-0.19%
2018/12/27	2	26.15	11	26.19	26.00	-9	2,727	-0.33%
2018/12/26	2	26.10	0	0.00	25.90	2	2,747	0.07%
2018/12/25	0	0.00	1	26.00	26.00	-1	2,746	-0.04%
2018/12/22	1	26.00	0	0.00	26.50	1	2,773	0.04%
2018/12/21	12	26.10	0	0.00	26.15	12	2,784	0.43%
2018/12/20	3	26.48	0	0.00	26.30	3	2,773	0.11%
2018/12/17	3	27.45	0	0.00	27.40	3	2,799	0.11%
2018/12/14	1	27.65	1	27.70	27.75	0	2,825	0.00%
2018/12/12	0	0.00	1	27.50	27.50	-1	2,866	-0.03%
2018/12/11	0	0.00	2	27.28	27.20	-2	2,869	-0.07%
2018/12/10	2	26.85	7	26.85	27.10	-5	2,925	-0.17%
2018/12/07	10	27.43	5	28.00	27.50	5	2,923	0.17%
2018/12/06	12	28.07	6	28.75	27.40	6	2,906	0.21%
2018/12/05	21	29.07	0	0.00	28.95	21	2,870	0.73%
2018/12/04	5	30.51	0	0.00	30.50	5	2,815	0.18%
2018/12/03	0	0.00	8	30.44	30.65	-8	2,805	-0.29%
2018/11/30	5	29.55	0	0.00	29.50	5	2,778	0.18%
2018/11/29	0	0.00	8	29.89	30.05	-8	2,762	-0.29%
2018/11/28	1	29.00	0	0.00	29.15	1	2,741	0.04%
2018/11/26	0	0.00	5.1	28.25	28.25	-5.1	2,794	-0.18%
2018/11/23	1	28.60	4	28.70	28.50	-3	2,814	-0.11%
2018/11/22	1	29.75	1	30.00	29.20	0	2,811	0.00%
2018/11/21	5	29.07	2	30.38	30.30	3	2,803	0.11%
2018/11/20	11	29.83	1	29.75	29.30	10	2,757	0.36%
2018/11/19	0	0.00	5	30.05	30.15	-5	2,732	-0.18%
2018/11/16	2	29.95	1	30.25	29.70	1	2,738	0.04%
2018/11/15	0.1	30.00	1	30.10	29.90	-0.9	2,759	-0.03%
2018/11/14	5	29.90	2	30.20	29.80	3	2,760	0.11%
2018/11/13	4	29.06	2	29.13	29.40	2	2,715	0.07%
2018/11/12	2	28.95	0	0.00	28.95	2	2,678	0.07%
2018/11/08	1	28.25	1	28.50	28.05	0	2,705	0.00%
2018/11/07	2	27.00	7	27.29	27.60	-5	2,721	-0.18%
2018/11/06	3	26.97	0	0.00	26.50	3	2,798	0.11%
2018/11/05	1	27.75	0	0.00	27.85	1	2,967	0.03%
2018/11/02	1	27.85	0	0.00	27.80	1	3,017	0.03%
2018/10/31	5	26.40	5	26.90	26.85	0	3,011	0.00%
2018/10/30	0	0.00	1	25.50	26.05	-1	3,012	-0.03%
2018/10/29	2	24.65	1	24.95	25.15	1	3,036	0.03%
2018/10/26	6	24.77	5	25.10	25.30	1	3,061	0.03%
2018/10/25	7	25.66	2	25.25	25.20	5	3,021	0.17%
2018/10/24	1	28.00	10	27.75	28.00	-9	2,927	-0.31%
2018/10/23	1	28.25	1	28.10	28.20	0	2,923	0.00%
2018/10/22	2	28.70	6	27.78	28.75	-4	2,944	-0.14%
2018/10/19	15	26.72	13	26.91	27.40	2	2,932	0.07%
2018/10/18	7	27.94	0	0.00	27.85	7	2,889	0.24%
2018/10/17	3	29.05	2	28.75	28.55	1	2,880	0.03%
2018/10/15	3	29.15	1	29.75	28.90	2	2,968	0.07%
2018/10/12	9	28.30	13	28.03	28.85	-4	2,954	-0.14%
2018/10/11	2	30.20	0	0.00	30.00	2	2,835	0.07%
2018/10/09	3	33.35	0	0.00	33.30	3	2,863	0.10%
2018/10/08	1	33.55	0	0.00	33.35	1	2,915	0.03%
2018/10/05	4	34.65	0	0.00	34.40	4	2,951	0.14%
2018/10/04	0	0.00	16	35.82	35.55	-16	2,931	-0.55%
2018/10/03	10	36.85	1	37.00	36.60	9	2,930	0.31%
2018/10/02	0	0.00	2	37.05	36.95	-2	2,962	-0.07%
2018/10/01	2	36.30	1	36.60	37.55	1	2,996	0.03%
2018/09/27	4	37.23	0	0.00	37.10	4	3,030	0.13%
2018/09/26	0	0.00	7	37.99	37.45	-7	3,043	-0.23%
2018/09/25	4	37.44	0	0.00	37.45	4	3,050	0.13%
2018/09/21	4	38.50	10	38.37	37.55	-6	3,052	-0.20%
2018/09/20	0	0.00	5	37.85	37.85	-5	3,020	-0.17%
2018/09/19	5	37.75	39	37.84	37.55	-34	3,032	-1.12%
2018/09/18	1	36.40	0	0.00	36.80	1	3,011	0.03%
2018/09/17	1	36.30	3	36.25	36.40	-2	3,026	-0.07%
2018/09/14	4	36.99	4	37.23	36.90	0	3,019	0.00%
2018/09/13	2	36.48	0	0.00	36.15	2	2,997	0.07%
2018/09/12	6	36.17	1	36.70	36.60	5	3,029	0.17%
2018/09/11	0	0.00	1	36.25	36.45	-1	3,072	-0.03%
2018/09/10	9	36.54	4	37.10	36.30	5	3,073	0.16%
2018/09/07	28	37.50	0	0.00	37.20	28	3,065	0.91%
2018/09/06	2	38.55	3	38.65	38.85	-1	3,075	-0.03%
2018/09/05	1	39.00	15	38.73	38.90	-14	3,086	-0.45%
2018/09/04	4	38.73	14	38.68	38.80	-10	3,099	-0.32%
2018/09/03	5	38.33	3	38.73	38.20	2	3,120	0.06%
2018/08/31	0	0.00	8	37.90	38.15	-8	3,079	-0.26%
2018/08/28	1	36.50	17	37.20	37.10	-16	3,120	-0.51%
2018/08/27	0	0.00	5	36.33	36.80	-5	3,154	-0.16%
2018/08/24	0	0.00	2	35.60	35.60	-2	3,170	-0.06%
2018/08/23	2	35.53	1	35.40	35.30	1	3,249	0.03%
2018/08/22	8	35.98	2	35.85	35.70	6	3,270	0.18%
2018/08/21	10	37.95	7	37.98	38.15	3	3,266	0.09%
2018/08/20	1	37.35	0	0.00	37.40	1	3,277	0.03%
2018/08/17	12	37.53	0	37.50	37.50	12	3,314	0.36%
2018/08/16	2	37.35	3	38.38	38.70	-1	3,318	-0.03%
2018/08/15	8	38.76	0	0.00	38.45	8	3,311	0.24%
2018/08/14	5	39.84	15	39.88	39.75	-10	3,271	-0.31%
2018/08/13	5	39.02	19	39.40	39.90	-14	3,238	-0.43%
2018/08/10	6	39.89	42	40.11	39.70	-36	3,135	-1.15%
2018/08/09	3	38.68	47.4	38.80	38.80	-44.4	2,966	-1.50%
2018/08/08	5	38.40	5	38.50	38.50	0	2,928	0.00%
2018/08/07	17	38.19	4.4	38.42	38.50	12.6	2,940	0.43%
2018/08/06	0	0.00	8	37.96	38.15	-8	2,950	-0.27%
2018/08/03	2	37.45	0	0.00	37.45	2	2,944	0.07%
2018/08/02	0	0.00	7	37.66	36.80	-7	2,929	-0.24%
2018/08/01	3	38.30	35	38.32	38.25	-32	2,902	-1.10%
2018/07/31	6	37.90	8	38.04	38.15	-2	2,886	-0.07%
2018/07/30	4	37.25	6	37.45	37.60	-2	2,894	-0.07%
2018/07/27	0	0.00	5	38.00	37.15	-5	2,927	-0.17%
2018/07/26	6	37.10	0	0.00	37.20	6	2,906	0.21%
2018/07/25	0	0.00	6	37.09	36.85	-6	2,894	-0.21%
2018/07/20	13	36.64	6	36.79	36.55	7	2,849	0.25%
2018/07/19	0	0.00	5	36.42	36.30	-5	2,808	-0.18%
2018/07/18	2	36.60	1	36.50	35.85	1	2,823	0.04%
2018/07/17	10	36.40	3	36.27	36.20	7	2,835	0.25%
2018/07/16	1	35.55	13	35.65	35.65	-12	2,794	-0.43%
2018/07/11	1	32.65	0	0.00	32.70	1	2,846	0.04%
2018/07/06	1	32.45	0	0.00	32.65	1	2,960	0.03%
2018/07/05	5	33.60	0	0.00	33.05	5	2,969	0.17%
2018/07/04	0	0.00	6	33.97	34.00	-6	3,008	-0.20%
2018/07/02	11	33.66	0	0.00	33.60	11	3,092	0.36%
2018/06/28	1	33.75	5	33.80	33.65	-4	3,114	-0.13%
2018/06/27	5	33.75	0	0.00	34.00	5	3,144	0.16%
2018/06/25	4	33.85	0	0.00	34.25	4	3,128	0.13%
2018/06/22	10	34.15	0	0.00	34.20	10	3,145	0.32%
2018/06/21	0	0.00	1	35.10	34.85	-1	3,123	-0.03%
2018/06/20	10	34.96	1	34.85	34.85	9	3,130	0.29%
2018/06/19	7	35.98	0	0.00	35.50	7	3,137	0.22%
2018/06/15	4	36.49	0	0.00	36.50	4	3,167	0.13%
2018/06/14	2	36.18	18	36.20	36.65	-16	3,205	-0.50%
2018/06/13	8	36.82	0	0.00	36.50	8	3,201	0.25%
2018/06/12	3	36.95	0	0.00	36.80	3	3,267	0.09%
2018/06/11	1	36.80	8	36.58	36.85	-7	3,349	-0.21%
2018/06/08	0	0.00	1	36.05	35.80	-1	3,497	-0.03%
2018/06/07	15	36.25	3	36.17	35.80	12	3,683	0.33%
2018/06/06	1	35.55	0	0.00	35.55	1	3,846	0.03%
2018/06/05	3	35.78	0	0.00	35.75	3	4,042	0.07%
2018/06/04	0	0.00	2	36.10	36.10	-2	4,036	-0.05%
2018/05/31	5	35.10	7	35.41	34.65	-2	4,042	-0.05%
2018/05/28	5	34.95	0	0.00	35.95	5	3,970	0.13%
2018/05/22	0	0.00	4	35.30	35.30	-4	4,067	-0.10%
2018/05/18	0	0.00	16	34.91	35.30	-16	4,224	-0.38%
2018/05/16	1	35.00	0	0.00	35.00	1	4,513	0.02%
2018/05/15	0.5	34.95	0	0.00	35.00	0.5	4,536	0.01%
2018/05/14	0.5	35.35	2	35.53	35.50	-1.5	4,615	-0.03%
2018/05/11	0	0.00	2	34.50	34.70	-2	4,612	-0.04%
2018/05/10	1	34.25	16	34.31	34.30	-15	4,671	-0.32%
2018/05/08	5	34.00	0	0.00	34.20	5	4,781	0.10%
2018/05/07	1	33.85	0	0.00	33.90	1	4,826	0.02%
2018/05/04	2	32.80	0	0.00	33.55	2	4,839	0.04%
2018/05/03	1	32.70	0	0.00	32.55	1	4,823	0.02%
2018/05/02	2	33.70	0	0.00	33.15	2	4,881	0.04%
2018/04/27	6	33.17	0	0.00	33.40	6	5,073	0.12%
2018/04/26	1	33.40	0	0.00	33.00	1	5,269	0.02%
2018/04/25	5	32.36	1	32.05	32.70	4	6,179	0.06%
2018/04/24	23	32.82	8	33.34	32.85	15	6,222	0.24%
2018/04/23	11	34.37	5	34.90	34.00	6	6,272	0.10%
2018/04/20	2	35.75	1.1	36.17	35.65	0.9	6,335	0.01%
2018/04/19	9	36.43	1	36.25	36.50	8	6,414	0.12%
2018/04/18	1	36.20	1	36.55	36.20	0	6,525	0.00%
2018/04/17	1	36.00	2	35.75	36.00	-1	6,588	-0.02%
2018/04/16	8	35.19	4	35.04	35.00	4	6,590	0.06%
2018/04/13	9	36.54	9	36.81	36.20	0	6,749	0.00%
2018/04/12	9	37.17	2	36.90	36.95	7	6,811	0.10%
2018/04/11	10	37.74	0	0.00	37.50	10	6,797	0.15%
2018/04/10	5	37.68	0	0.00	37.70	5	6,837	0.07%
2018/04/09	0	0.00	2	38.60	38.90	-2	6,836	-0.03%
2018/04/03	0	0.00	1	38.15	38.05	-1	6,799	-0.01%
2018/03/31	2	38.18	0	0.00	37.90	2	6,893	0.03%
2018/03/30	3	37.97	13	38.46	38.15	-10	7,000	-0.14%
2018/03/29	1	37.85	0	0.00	37.70	1	7,189	0.01%
2018/03/27	9	37.94	1	38.30	37.85	8	7,408	0.11%
2018/03/26	1	37.85	0	0.00	37.70	1	7,413	0.01%
2018/03/23	2	37.20	51	37.09	37.20	-49	7,427	-0.66%
2018/03/20	4	37.95	1	37.75	37.90	3	7,407	0.04%
2018/03/19	6	38.05	0	0.00	37.80	6	7,400	0.08%
2018/03/16	4	38.10	1	38.90	37.90	3	7,473	0.04%
2018/03/15	14	39.15	10	38.93	39.10	4	7,429	0.05%
2018/03/14	53	39.50	17	39.35	39.80	36	7,379	0.49%
2018/03/13	9	38.39	22	38.45	38.80	-13	7,255	-0.18%
2018/03/12	20	37.93	43	38.02	37.95	-23	7,125	-0.32%
2018/03/09	20	37.57	47	37.27	37.15	-27	6,989	-0.39%
2018/03/08	0	0.00	6	35.90	35.95	-6	6,904	-0.09%
2018/03/07	0	0.00	3	35.80	35.60	-3	7,052	-0.04%
2018/03/06	7	35.10	7	35.16	35.05	0	7,139	0.00%
2018/03/02	6	35.40	0	0.00	35.15	6	7,456	0.08%
2018/03/01	5	35.15	5	35.61	35.85	0	7,611	0.00%
2018/02/27	18	35.78	45	35.86	35.55	-27	7,673	-0.35%
2018/02/26	17	36.26	16	36.16	36.05	1	7,720	0.01%
2018/02/23	21	35.73	20	35.79	35.90	1	7,768	0.01%
2018/02/22	2	34.85	1	34.95	34.85	1	7,950	0.01%
2018/02/21	8	34.59	14	35.03	34.95	-6	8,019	-0.07%
2018/02/12	5.5	31.89	7	32.05	32.10	-1.5	8,202	-0.02%
2018/02/09	36	30.77	28	31.11	31.05	8	8,523	0.09%
2018/02/08	11	33.74	0	0.00	33.40	11	8,495	0.13%
2018/02/07	10	35.32	6	35.87	35.00	4	8,611	0.05%
2018/02/06	20	35.48	3	35.25	34.30	17	8,842	0.19%
2018/02/05	9	36.22	8	36.92	37.50	1	8,928	0.01%
2018/02/02	8	36.98	0	0.00	37.25	8	9,186	0.09%
2018/02/01	44	38.10	21	37.80	37.70	23	9,589	0.24%
2018/01/31	42	37.59	44	37.51	38.35	-2	9,867	-0.02%
2018/01/30	25	38.38	1	37.95	37.90	24	9,838	0.24%
2018/01/29	22	38.84	46	38.95	38.95	-24	9,850	-0.24%
2018/01/26	1	38.60	0	0.00	38.90	1	9,919	0.01%
2018/01/25	22	38.89	4	38.86	38.45	18	10,086	0.18%
2018/01/24	2.5	39.24	18	38.91	39.45	-15.5	10,143	-0.15%
2018/01/23	41	38.70	4	38.51	38.60	37	10,065	0.37%
2018/01/22	42	39.32	14	39.15	39.45	28	9,953	0.28%
2018/01/19	157	41.26	178	42.16	40.05	-21	9,770	-0.21%	大買/大賣/
2018/01/18	9	39.92	19	40.50	39.65	-10	8,844	-0.11%
2018/01/17	15	40.26	7	40.40	39.85	8	8,799	0.09%
2018/01/16	29	40.85	32	41.27	41.00	-3	8,745	-0.03%
2018/01/15	15	40.92	5	40.92	40.40	10	8,718	0.11%
2018/01/12	22	40.55	7	41.42	40.50	15	8,620	0.17%
2018/01/11	7	40.21	53	40.77	41.25	-46	8,492	-0.54%
2018/01/10	6	39.63	14	39.79	39.70	-8	8,375	-0.10%
2018/01/09	2	40.65	36	40.52	39.80	-34	8,309	-0.41%
2018/01/08	0	0.00	10	39.05	39.00	-10	8,051	-0.12%
2018/01/05	2	38.20	5	38.23	38.15	-3	7,944	-0.04%
2018/01/04	5	38.26	4	39.23	38.10	1	7,971	0.01%
2018/01/03	131	38.48	124	38.06	37.95	7	7,908	0.09%	大買/大賣/