達麗 (6177)-台新券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
59.3
漲跌
▲0.6
漲幅
+1.02%
成交量
1,336張
產業
上市營建類股
137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

達麗 (6177)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/06/18	2	59.40	12	59.16	59.30	-10	8,554	-0.12%
2024/06/17	27.4	59.33	53	59.77	58.70	-25.7	8,574	-0.30%
2024/06/14	36.7	60.18	76.4	60.74	60.20	-39.7	8,548	-0.46%
2024/06/13	48.1	58.99	9	59.37	59.40	39.1	8,548	0.46%
2024/06/12	81.6	58.87	46.2	59.23	59.60	35.4	8,528	0.42%
2024/06/11	53.3	60.92	41.5	61.41	60.50	11.8	8,454	0.14%
2024/06/07	34.2	60.97	75	61.58	61.70	-40.8	8,393	-0.49%
2024/06/06	40.2	59.50	31	59.72	60.00	9.2	8,349	0.11%
2024/06/05	80.4	60.95	46.6	61.25	60.00	33.7	8,307	0.41%
2024/06/04	37.2	62.41	34.2	62.16	62.70	3	8,194	0.04%
2024/06/03	218.4	62.12	139.2	61.89	62.50	79.2	8,122	0.98%	大買/大賣/
2024/05/31	185.2	60.56	238.9	60.44	61.00	-53.7	7,938	-0.68%	大買/大賣/
2024/05/30	30.1	58.59	98	58.25	58.20	-68	7,660	-0.89%
2024/05/29	87.8	58.33	19	58.03	58.50	68.8	7,613	0.90%
2024/05/28	34	58.13	2.2	57.87	57.90	31.8	7,550	0.42%
2024/05/27	12.7	56.01	33.5	57.15	58.20	-20.7	7,502	-0.28%
2024/05/24	107.7	54.47	78	54.86	55.10	29.7	7,437	0.40%	大買/
2024/05/23	98.5	56.17	84.3	56.38	56.00	14.2	7,317	0.19%
2024/05/22	50	58.18	44.2	58.34	58.40	5.8	7,182	0.08%
2024/05/21	62.2	58.82	45.1	58.90	58.70	17.1	7,117	0.24%
2024/05/20	178.3	60.46	79	59.93	59.10	99.3	7,063	1.41%	大買/
2024/05/17	155.6	60.14	118.2	60.16	61.00	37.5	6,942	0.54%	大買/大賣/
2024/05/16	138.2	59.04	92.8	58.96	59.20	45.4	6,765	0.67%	大買/
2024/05/15	268.1	55.91	116.4	55.61	56.10	151.7	6,526	2.32%	大買/大賣/鉅額交易
2024/05/14	155.9	57.13	65.9	57.29	55.50	90	6,351	1.42%	大買/
2024/05/13	56.1	60.09	92	60.84	60.00	-36	6,181	-0.58%
2024/05/10	129.1	63.03	139	62.52	62.00	-10	6,055	-0.16%	大買/大賣/
2024/05/09	71.4	65.92	67.1	65.47	64.30	4.3	5,889	0.07%
2024/05/08	182.4	66.89	191.4	67.19	67.00	-8.9	5,702	-0.16%	大買/大賣/
2024/05/07	590.5	67.72	624.2	68.11	68.70	-33.7	5,457	-0.62%	大買/大賣/
2024/05/06	335	68.43	279	68.06	68.30	56	4,944	1.13%	大買/大賣/
2024/05/03	425.6	66.79	447.1	66.73	68.40	-21.5	4,611	-0.47%	大買/大賣/
2024/05/02	531.2	65.66	481	65.45	64.30	50.1	4,107	1.22%	大買/大賣/
2024/04/30	517.7	62.81	224.5	62.06	63.30	293.2	3,489	8.40%	大買/大賣/鉅額交易
2024/04/29	284	59.01	178.4	59.28	59.30	105.6	2,889	3.65%	大買/大賣/鉅額交易
2024/04/26	166.4	55.30	113.7	54.40	56.00	52.7	2,410	2.19%	大買/大賣/
2024/04/25	153.4	53.62	232	52.82	54.00	-78.6	2,258	-3.48%	大買/大賣/
2024/04/24	278	49.78	201	50.02	50.00	77	2,067	3.73%	大買/大賣/
2024/04/23	58.2	49.42	31.5	49.31	50.10	26.7	2,032	1.31%
2024/04/22	77	48.84	90.1	48.62	49.95	-13	1,971	-0.66%
2024/04/19	81	46.97	27.1	47.14	47.05	53.9	1,822	2.96%
2024/04/18	21.6	46.31	138.3	46.32	47.45	-116.7	1,736	-6.72%	大賣/鉅額交易
2024/04/17	33.5	46.23	24.8	46.20	46.15	8.7	1,681	0.52%
2024/04/16	42.2	45.19	42	44.97	45.10	0.2	1,661	0.01%
2024/04/15	11.2	46.23	27	46.27	46.05	-15.9	1,603	-0.99%
2024/04/12	71.2	47.22	53.1	46.96	46.50	18.1	1,573	1.15%
2024/04/11	186.1	46.00	42	45.65	46.35	144.1	1,529	9.42%	大買/鉅額交易
2024/04/10	82.2	46.73	65.1	47.05	47.25	17.2	1,418	1.21%
2024/04/09	27.5	45.00	36	45.07	45.30	-8.5	1,311	-0.65%
2024/04/08	40	44.81	93	44.60	45.35	-53	1,270	-4.17%
2024/04/03	15	43.48	22	43.44	43.80	-7	1,212	-0.58%
2024/04/02	146.8	43.04	93	43.30	42.60	53.8	1,178	4.56%	大買/
2024/04/01	22	42.95	80.5	42.60	43.70	-58.5	1,081	-5.41%
2024/03/29	36	41.41	2.2	41.56	41.60	33.8	1,053	3.21%
2024/03/28	5	41.70	35	41.61	42.05	-30	1,035	-2.90%
2024/03/27	50	41.13	9	41.22	41.30	41.1	1,000	4.10%
2024/03/26	30	40.11	35	40.19	40.35	-5	981	-0.51%
2024/03/25	45.4	40.06	24	40.06	40.10	21.4	971	2.20%
2024/03/22	65	39.34	62.2	38.86	39.65	2.8	957	0.29%
2024/03/21	20	39.41	15	39.80	39.25	5	932	0.54%
2024/03/20	41.5	38.97	50.3	38.81	39.25	-8.8	889	-0.99%
2024/03/19	4	38.51	43	38.79	38.45	-39	862	-4.52%
2024/03/18	28	37.84	73.2	38.08	38.55	-45.2	856	-5.29%
2024/03/15	21	36.63	1.2	36.45	36.65	19.8	819	2.42%
2024/03/14	0	0.00	16	36.48	36.80	-16	814	-1.96%
2024/03/13	7	35.88	24.1	35.92	36.10	-17.1	808	-2.11%
2024/03/12	51.2	35.57	46	35.64	35.80	5.2	796	0.65%
2024/03/11	0	0.00	24.2	35.29	35.10	-24.2	784	-3.08%
2024/03/08	16	34.88	7.4	34.94	34.95	8.6	774	1.11%
2024/03/07	20	35.18	16	35.46	35.35	4	770	0.52%
2024/03/06	7	35.21	47.3	35.20	35.20	-40.3	760	-5.30%
2024/03/05	51	34.73	11	34.80	34.80	40	745	5.37%
2024/03/04	0	0.00	0.1	35.05	34.95	-0.1	739	-0.01%
2024/03/01	11	35.03	0	0.00	35.05	11	750	1.47%
2024/02/29	20	34.83	16.3	34.86	34.90	3.7	763	0.48%
2024/02/27	2	34.53	0	0.00	34.60	2	779	0.26%
2024/02/26	0	0.00	23	34.70	34.55	-23	788	-2.92%
2024/02/23	0	0.00	3	34.93	34.75	-3	793	-0.38%
2024/02/22	3.4	34.85	3	34.82	34.80	0.4	796	0.04%
2024/02/21	36	34.62	2	34.78	34.65	34	808	4.21%
2024/02/19	2	34.08	0	0.00	34.05	2	819	0.24%
2024/02/16	2	33.83	5	33.89	33.75	-3	826	-0.36%
2024/02/15	1	33.90	3.8	33.63	33.75	-2.8	833	-0.33%
2024/02/05	0	0.00	2	33.95	33.90	-2	829	-0.24%
2024/02/02	2	33.93	0	0.00	33.85	2	839	0.24%
2024/01/30	1.1	33.86	0	0.00	33.85	1.1	844	0.13%
2024/01/29	0.1	34.10	0	0.00	34.15	0.1	854	0.01%
2024/01/26	0	0.00	3	34.07	34.00	-3	866	-0.35%
2024/01/25	0	0.00	5	33.80	34.00	-5	857	-0.58%
2024/01/24	0.2	33.78	32	33.75	34.00	-31.8	855	-3.72%
2024/01/23	1	33.65	21	33.65	33.60	-20	854	-2.34%
2024/01/22	2	33.58	69.1	33.63	33.55	-67.1	851	-7.87%
2024/01/19	2.9	33.80	10	33.92	33.75	-7.2	845	-0.85%
2024/01/18	0	0.00	9	33.56	33.85	-9	835	-1.08%
2024/01/17	6.2	33.59	35	33.42	33.30	-28.9	826	-3.49%
2024/01/16	40.2	34.18	15.3	34.45	34.00	24.9	812	3.06%
2024/01/15	12	34.93	12	34.96	34.85	0	785	0.00%
2024/01/12	23	34.87	21	34.88	34.85	2	774	0.26%
2024/01/11	5.1	35.09	38	35.10	34.80	-32.9	768	-4.28%
2024/01/10	6	34.73	26.7	34.70	34.70	-20.7	758	-2.72%
2024/01/09	11.2	35.27	0.1	35.40	35.45	11.1	736	1.51%
2024/01/08	36	35.53	1	35.25	35.50	35	732	4.78%
2024/01/05	5	35.30	2	35.25	35.30	3	713	0.42%
2024/01/04	16	34.90	1	35.00	35.20	15	712	2.11%
2024/01/03	22	34.80	22	34.94	34.85	0	715	0.00%
2024/01/02	7	34.86	0	0.00	35.00	7	719	0.97%
2023/12/29	5	34.70	0	0.00	34.85	5	717	0.70%
2023/12/28	10	34.88	17	34.88	34.65	-7	716	-0.98%
2023/12/27	14	35.12	5	35.14	35.15	9	693	1.30%
2023/12/26	52	34.83	2	34.63	35.05	50	679	7.36%
2023/12/25	2	34.55	0	0.00	34.55	2	675	0.30%
2023/12/22	3	34.35	10	34.37	34.50	-7	672	-1.04%
2023/12/21	1.1	34.30	4	34.35	34.35	-2.9	668	-0.44%
2023/12/20	1	34.05	0.3	34.00	34.20	0.7	662	0.11%
2023/12/19	3.5	33.82	5	33.90	33.90	-1.5	661	-0.23%
2023/12/18	3	33.75	5	33.86	33.85	-2	658	-0.30%
2023/12/15	2	34.05	1	33.90	33.90	1	652	0.15%
2023/12/14	3	34.60	0	0.00	34.05	3	643	0.47%
2023/12/13	1.1	34.03	1	33.90	34.45	0.1	629	0.02%
2023/12/12	15	33.88	11.4	33.86	34.00	3.7	621	0.59%
2023/12/11	14.2	34.16	0.2	34.40	34.10	14	610	2.29%
2023/12/08	3	34.60	3.3	34.50	34.65	-0.3	598	-0.04%
2023/12/07	0	0.00	1	34.65	34.65	-1	586	-0.17%
2023/12/06	19	34.83	24.7	34.50	34.65	-5.7	584	-0.98%
2023/12/05	13	34.97	16.2	34.87	35.20	-3.2	573	-0.55%
2023/12/04	0.3	34.70	10	34.56	34.85	-9.7	562	-1.73%
2023/12/01	17.1	33.78	8	33.95	34.15	9.1	559	1.63%
2023/11/30	4	34.03	5	33.95	34.15	-1	553	-0.18%
2023/11/29	8.3	34.11	8	34.58	34.35	0.3	548	0.05%
2023/11/28	19	34.76	21	34.93	34.90	-2	534	-0.37%
2023/11/27	4.4	34.31	1	34.45	34.30	3.4	509	0.67%
2023/11/24	2	33.90	8.5	33.71	33.85	-6.5	494	-1.32%
2023/11/21	2	33.70	4	33.89	33.70	-2	470	-0.42%
2023/11/20	9.3	33.68	12.1	33.72	33.60	-2.8	465	-0.59%
2023/11/17	60	33.00	8.4	33.16	33.15	51.6	459	11.23%
2023/11/15	100	32.58	3.3	32.50	32.75	96.7	448	21.59%
2023/11/14	6	32.32	5	32.40	32.30	1	444	0.23%
2023/11/13	3	32.50	0.1	32.50	32.50	2.9	440	0.65%
2023/11/10	1	32.50	7	32.96	32.45	-6	453	-1.32%
2023/11/09	0	0.00	6	32.45	32.50	-6	444	-1.35%
2023/11/08	2	32.55	2	32.40	32.40	0	447	0.00%
2023/11/07	2.1	32.55	0	0.00	32.55	2.1	447	0.46%
2023/11/06	1	32.40	2	32.33	32.55	-1	457	-0.22%
2023/11/03	5	32.22	4.1	32.16	32.20	1	446	0.21%
2023/10/31	2	31.55	5	31.75	31.75	-3	447	-0.67%
2023/10/30	5	31.82	0	0.00	31.80	5	451	1.11%
2023/10/25	0	0.00	0.1	31.70	31.90	-0.1	451	-0.02%
2023/10/24	1	31.65	10.5	31.70	31.70	-9.5	454	-2.09%
2023/10/23	2	31.80	0	0.00	31.75	2	449	0.44%
2023/10/20	1	31.65	0.1	31.75	31.75	0.9	448	0.20%
2023/10/19	2	31.90	1	31.85	31.95	1	448	0.22%
2023/10/18	1	31.75	0.1	31.90	32.10	1	446	0.22%
2023/10/12	0	0.00	8	31.81	31.90	-8	441	-1.81%
2023/10/11	1	31.70	0.4	31.75	31.80	0.6	435	0.15%
2023/10/06	1	31.75	0	0.00	31.95	1	427	0.23%
2023/10/05	0	0.00	2	31.80	31.75	-2	420	-0.48%
2023/10/04	0	0.00	3.9	32.09	31.75	-3.9	420	-0.93%
2023/10/03	2	31.65	7.1	31.62	31.75	-5.1	409	-1.23%
2023/10/02	0.7	31.46	18.1	31.55	31.55	-17.5	412	-4.23%
2023/09/28	1	31.25	0.1	31.45	31.40	0.9	415	0.22%
2023/09/27	1	31.35	0	0.00	31.40	1	413	0.24%
2023/09/25	0	0.00	10	31.27	31.30	-10	417	-2.39%
2023/09/22	7	31.26	0	0.00	31.35	7	420	1.66%
2023/09/21	0	0.00	5	31.50	31.35	-5	418	-1.20%
2023/09/20	0	0.00	1	31.30	31.40	-1	419	-0.24%
2023/09/19	0	0.00	1	31.20	31.20	-1	418	-0.24%
2023/09/18	0	0.00	1	31.20	31.20	-1	419	-0.24%
2023/09/15	0	0.00	1	31.10	31.30	-1	422	-0.24%
2023/09/14	1	31.10	0	0.00	31.10	1	417	0.24%
2023/09/13	1	30.90	0	0.00	31.00	1	419	0.24%
2023/09/12	6.7	30.98	0	0.00	30.90	6.7	425	1.56%
2023/09/11	1	30.75	0.1	30.90	30.90	0.9	435	0.20%
2023/09/08	2	30.83	0	0.00	30.90	2	438	0.46%
2023/09/07	1.1	31.14	0	0.00	31.20	1.1	445	0.25%
2023/09/06	2	31.08	2.1	31.49	31.50	-0.1	445	-0.02%
2023/09/05	2	31.05	1	31.15	31.10	1	439	0.23%
2023/09/04	5	30.95	3.1	31.15	31.05	2	435	0.45%
2023/09/01	4.4	30.74	10	30.74	30.75	-5.6	431	-1.30%
2023/08/31	0.2	30.10	3	29.90	30.10	-2.8	427	-0.66%
2023/08/30	52	29.70	0	0.00	29.75	52	429	12.13%
2023/08/29	2	29.73	0	0.00	29.70	2	424	0.48%
2023/08/28	8	29.67	0	0.00	29.75	8	420	1.90%
2023/08/25	8.7	29.83	0	0.00	29.75	8.7	411	2.12%
2023/08/24	1	30.10	0	0.00	30.00	1	403	0.25%
2023/08/23	17.2	29.95	4	29.88	29.95	13.2	399	3.29%
2023/08/22	5.6	32.00	11	32.02	32.05	-5.4	388	-1.39%
2023/08/21	3	32.05	0	0.00	32.05	3	375	0.80%
2023/08/18	7.2	32.19	4	32.20	32.10	3.2	367	0.88%
2023/08/17	2.3	32.04	9	31.96	32.10	-6.7	357	-1.88%
2023/08/16	1	31.75	20	31.70	31.70	-19	347	-5.46%
2023/08/15	0	0.00	20	31.60	31.90	-20	328	-6.10%
2023/08/14	4.4	31.52	27	31.59	31.65	-22.6	325	-6.95%
2023/08/11	0	0.00	20	31.90	31.85	-20	320	-6.25%
2023/08/10	5.2	31.99	32	32.04	31.95	-26.9	316	-8.49%
2023/08/09	2.1	32.20	20	32.15	32.10	-17.9	304	-5.87%
2023/08/08	7.1	32.17	37	32.15	32.20	-30	301	-9.92%
2023/08/07	2	32.08	76	31.93	32.20	-74	299	-24.72%
2023/08/04	6	31.77	28	31.80	31.75	-22	292	-7.51%
2023/08/02	6.5	31.91	46	31.97	31.85	-39.5	292	-13.49%
2023/08/01	15	31.82	48	31.75	31.85	-33	288	-11.45%
2023/07/31	4.1	31.82	35	31.81	31.75	-30.9	289	-10.66%
2023/07/28	0	0.00	1	31.80	31.75	-1	288	-0.35%
2023/07/27	4	31.73	40	31.61	31.65	-36	289	-12.45%
2023/07/26	2	31.48	2	31.50	31.45	0	289	0.00%
2023/07/25	0	0.00	40	31.48	31.45	-40	293	-13.64%
2023/07/24	13	31.45	0	0.00	31.55	13	288	4.50%
2023/07/21	34	31.55	9	31.58	31.60	25	287	8.69%
2023/07/20	14	31.63	0	0.00	31.55	14	292	4.79%
2023/07/19	1	31.50	0	0.00	31.60	1	289	0.35%
2023/07/18	0.5	31.65	4	31.65	31.60	-3.5	294	-1.19%
2023/07/12	1	31.55	0	0.00	31.55	1	369	0.27%
2023/07/11	1	31.50	1	31.50	31.55	0	371	0.00%
2023/07/10	6	31.50	0	0.00	31.50	6	373	1.60%
2023/07/07	54	31.58	8	31.58	31.55	46	374	12.28%
2023/07/05	25	31.65	0	0.00	31.65	25	394	6.34%
2023/07/04	3	31.67	0	0.00	31.65	3	440	0.68%
2023/06/30	1	31.60	0	0.00	31.75	1	446	0.22%
2023/06/29	1	31.65	0	0.00	31.65	1	449	0.22%
2023/06/27	8	31.70	0	0.00	31.80	8	472	1.69%
2023/06/26	2	31.78	12.7	31.75	31.80	-10.7	483	-2.20%
2023/06/21	1	31.65	0	0.00	31.75	1	493	0.20%
2023/06/19	5	31.59	0	0.00	31.60	5	525	0.95%
2023/06/16	11	31.59	0	0.00	31.55	11	530	2.07%
2023/06/15	0	0.00	0.4	31.71	31.75	-0.4	532	-0.07%
2023/06/14	2	31.60	0	0.00	31.80	2	540	0.37%
2023/06/13	6	31.45	1.1	31.70	31.70	4.9	546	0.90%
2023/06/12	1	31.60	0	0.00	31.60	1	548	0.18%
2023/06/09	3	31.65	1	31.75	31.75	2	557	0.36%
2023/06/08	4	31.68	0	0.00	31.70	4	566	0.71%
2023/06/07	3	31.70	20	31.75	31.75	-17	604	-2.81%
2023/06/06	2	31.68	0	0.00	31.75	2	637	0.31%
2023/06/05	5	31.71	20	31.80	31.70	-15	643	-2.33%
2023/06/02	10	31.74	3	31.93	31.75	7	658	1.06%
2023/06/01	0	0.00	3	31.72	32.10	-3	672	-0.45%
2023/05/31	1	31.55	0	0.00	31.65	1	675	0.15%
2023/05/30	0	0.00	1	31.55	31.65	-1	685	-0.15%
2023/05/29	0	0.00	26	31.56	31.65	-26	704	-3.69%
2023/05/26	2	31.48	0	0.00	31.60	2	707	0.28%
2023/05/24	1	31.70	0	0.00	31.70	1	727	0.14%
2023/05/23	0	0.00	11	31.75	31.80	-11	729	-1.51%
2023/05/22	2	31.65	0	0.00	31.75	2	732	0.27%
2023/05/19	1	31.60	0	0.00	31.65	1	732	0.14%
2023/05/18	1	31.75	2	31.73	31.70	-1	733	-0.14%
2023/05/17	0	0.00	0	31.85	31.80	0	734	0.00%
2023/05/15	0	0.00	11	31.75	31.75	-11	731	-1.50%
2023/05/12	2	31.20	2	31.50	31.55	0	730	0.00%
2023/05/11	38	31.36	1	31.45	31.45	37	729	5.07%
2023/05/10	2	31.43	0	0.00	31.80	2	723	0.28%
2023/05/09	1	31.75	0	0.00	31.85	1	717	0.14%
2023/05/08	2	31.93	0	0.00	31.90	2	730	0.27%
2023/05/04	2	31.55	0	0.00	31.50	2	729	0.27%
2023/05/03	1	31.40	0	0.00	31.50	1	731	0.14%
2023/05/02	3	31.43	0	0.00	31.45	3	736	0.41%
2023/04/26	3	31.52	1	31.60	31.60	2	740	0.27%
2023/04/25	16	31.51	0	0.00	31.50	16	741	2.16%
2023/04/24	17	31.60	0	0.00	31.75	17	741	2.29%
2023/04/21	23	31.50	0	0.00	31.45	23	748	3.07%
2023/04/20	26	31.63	0	0.00	31.60	26	745	3.49%
2023/04/19	12.2	31.47	40	31.94	31.35	-27.8	739	-3.75%
2023/04/18	3	31.88	29	31.94	31.95	-26	700	-3.71%
2023/04/17	0	0.00	135	32.14	32.10	-135	700	-19.26%	大賣/鉅額交易
2023/04/14	3	32.40	0	0.00	32.30	3	714	0.42%
2023/04/12	1	32.60	0	0.00	32.65	1	729	0.14%
2023/04/10	5	32.85	0	0.00	32.80	5	717	0.70%
2023/04/07	134.1	32.55	73	32.93	32.85	61.1	708	8.62%	大買/
2023/04/06	45	32.06	8	32.00	32.00	37	659	5.61%
2023/03/30	1	31.80	5.1	31.76	31.75	-4.1	653	-0.63%
2023/03/29	1	31.70	0	0.00	31.75	1	649	0.15%
2023/03/28	5	31.89	46	31.89	31.90	-41	645	-6.35%
2023/03/27	2	32.10	105	32.16	32.25	-103	632	-16.29%	大賣/鉅額交易
2023/03/24	3	32.25	1	32.30	32.30	2	630	0.32%
2023/03/23	2	32.60	8	32.66	32.50	-6	627	-0.96%
2023/03/22	9	32.49	4	32.50	32.45	5	615	0.81%
2023/03/21	2	32.25	25	32.30	32.30	-23	607	-3.79%
2023/03/20	7	32.16	0	0.00	32.30	7	602	1.16%
2023/03/17	2	32.25	1	32.30	32.30	1	593	0.17%
2023/03/16	25	31.95	45	31.97	31.95	-20	575	-3.48%
2023/03/15	33	31.82	5	31.81	32.10	28	564	4.96%
2023/03/14	19	31.76	4	31.66	31.75	15	553	2.71%
2023/03/13	101	32.21	0	0.00	32.25	101	541	18.65%	大買/鉅額交易
2023/03/10	0	0.00	56	32.12	32.40	-56	531	-10.53%
2023/03/09	5	31.65	250	32.18	32.10	-245	494	-49.56%	大賣/鉅額交易
2023/03/08	5	31.51	1	31.50	31.60	4	459	0.87%
2023/03/07	5	31.48	0	0.00	31.50	5	451	1.11%
2023/03/06	6	31.46	40	31.46	31.40	-34	437	-7.77%
2023/03/03	4	31.23	0	0.00	31.30	4	424	0.94%
2023/03/02	1	31.35	4	31.44	31.35	-3	425	-0.70%
2023/03/01	4	31.38	0	0.00	31.45	4	418	0.96%
2023/02/24	1	30.95	0	0.00	31.20	1	399	0.25%
2023/02/23	5	30.55	1	30.55	31.10	4	397	1.01%
2023/02/22	2	30.35	0	0.00	30.45	2	381	0.52%
2023/02/21	3	30.45	0	0.00	30.50	3	380	0.79%
2023/02/20	7	30.44	4	30.35	30.45	3	379	0.79%
2023/02/16	8	30.31	0	0.00	30.35	8	380	2.10%
2023/02/13	12	30.18	0	0.00	30.30	12	385	3.12%
2023/02/10	0	0.00	1	30.35	30.40	-1	382	-0.26%
2023/02/09	0	0.00	1	30.35	30.40	-1	383	-0.26%
2023/02/08	4	30.35	1	30.40	30.35	3	382	0.78%
2023/02/06	1	30.25	0	0.00	30.50	1	378	0.26%
2023/02/03	0	0.00	10	30.30	30.35	-10	364	-2.74%
2023/01/31	2	30.35	0	0.00	30.35	2	357	0.56%
2023/01/30	1	30.25	0	0.00	30.30	1	352	0.28%
2023/01/17	3	30.25	0	0.00	30.30	3	345	0.87%
2023/01/16	0	0.00	2	30.20	30.20	-2	342	-0.58%
2023/01/13	12	30.08	12	30.05	30.15	0	340	0.00%
2023/01/12	2	30.10	35	30.11	30.10	-33	339	-9.73%
2023/01/11	2	30.10	0	0.00	30.10	2	334	0.60%
2023/01/10	0	0.00	0.3	30.15	30.20	-0.3	322	-0.09%
2023/01/09	0	0.00	4	30.35	30.30	-4	316	-1.27%
2023/01/05	1	30.40	3	30.48	30.50	-2	306	-0.65%
2023/01/04	2.2	30.25	10	30.30	30.30	-7.8	294	-2.65%
2023/01/03	0.2	30.10	14	30.17	30.15	-13.8	276	-4.98%
2022/12/30	0	0.00	10	29.55	29.60	-10	262	-3.81%
2022/12/29	54	29.27	0	0.00	29.45	54	255	21.10%
2022/12/28	2.1	29.41	0	0.00	29.40	2.1	255	0.82%
2022/12/27	93.1	29.46	0	0.00	29.50	93.1	252	36.94%
2022/12/26	0.1	29.40	0	0.00	29.40	0.1	246	0.04%
2022/12/23	10	29.24	1	29.30	29.25	9	246	3.66%
2022/12/22	46	29.35	0	0.00	29.30	46	247	18.62%
2022/12/21	105.3	29.20	1	29.30	29.15	104.3	248	42.02%	大買/鉅額交易
2022/12/20	23	28.89	0	0.00	28.75	23	245	9.35%
2022/12/16	0	0.00	1	29.60	29.45	-1	245	-0.41%
2022/12/15	4	29.24	0	0.00	29.40	4	238	1.68%
2022/12/12	1	28.75	0	0.00	28.60	1	225	0.44%
2022/12/09	0	0.00	10	28.70	28.80	-10	245	-4.08%
2022/12/05	1	28.85	1	29.00	28.80	0	255	0.00%
2022/12/01	0	0.00	1	29.20	29.00	-1	258	-0.39%
2022/11/30	0	0.00	2	29.05	29.05	-2	255	-0.78%
2022/11/29	0	0.00	2	28.75	28.75	-2	258	-0.77%
2022/11/28	7	28.63	2	28.60	28.60	5	259	1.93%
2022/11/25	0	0.00	5	28.84	28.60	-5	258	-1.93%
2022/11/24	3	28.63	0.4	28.80	28.65	2.6	257	1.01%
2022/11/23	0	0.00	4	28.29	28.30	-4	257	-1.55%
2022/11/21	0	0.00	1	28.05	28.20	-1	260	-0.38%
2022/11/18	0	0.00	1	28.00	28.10	-1	266	-0.38%
2022/11/17	0	0.00	2	27.73	27.80	-2	265	-0.75%
2022/11/16	2	27.70	0	0.00	27.60	2	266	0.75%
2022/11/15	0	0.00	2	27.50	27.70	-2	268	-0.75%
2022/11/14	0	0.00	2	27.65	27.60	-2	266	-0.75%
2022/11/11	1	27.50	2.2	27.49	27.55	-1.2	265	-0.43%
2022/11/10	1	27.10	0	0.00	27.25	1	265	0.38%
2022/11/04	2	26.40	0	0.00	26.60	2	267	0.75%
2022/11/01	0	0.00	3	26.45	26.50	-3	273	-1.10%
2022/10/28	0.1	26.50	0	0.00	26.40	0.1	284	0.02%
2022/10/24	0	0.00	15	26.57	26.60	-15	297	-5.04%
2022/10/20	3	26.42	0	0.00	26.40	3	335	0.89%
2022/10/18	1	26.50	0	0.00	26.55	1	376	0.27%
2022/10/17	0.1	26.75	1	26.45	26.60	-0.9	386	-0.24%
2022/10/12	0	0.00	10	26.55	26.65	-10	386	-2.59%
2022/10/11	3	26.35	0	0.00	26.30	3	388	0.77%
2022/10/07	0	0.00	3	26.95	27.10	-3	398	-0.75%
2022/10/06	0	0.00	0	26.50	26.55	0	399	-0.01%
2022/10/05	3	26.40	0.1	26.55	26.45	2.9	401	0.73%
2022/10/04	2	26.40	0	0.00	26.40	2	403	0.50%
2022/10/03	1	26.15	6	26.35	26.40	-5	409	-1.22%
2022/09/30	0.1	26.35	0	0.00	26.40	0.1	412	0.02%
2022/09/29	6.1	26.50	0	0.00	26.50	6.1	415	1.46%
2022/09/28	2	26.45	1	26.55	26.50	1	417	0.25%
2022/09/27	3	26.82	3	26.85	27.00	0	413	0.00%
2022/09/26	6	26.98	0	0.00	26.90	6	419	1.43%
2022/09/23	4	27.38	0	0.00	27.40	4	419	0.95%
2022/09/22	2	27.35	0	0.00	27.50	2	421	0.47%
2022/09/21	2	27.70	0	0.00	27.60	2	418	0.48%
2022/09/20	2	27.95	5	28.00	27.95	-3	413	-0.73%
2022/09/19	2	28.03	0	0.00	28.00	2	414	0.48%
2022/09/16	16	27.87	1	27.90	28.25	15	415	3.61%
2022/09/15	2	28.20	11	28.35	28.25	-9	396	-2.27%
2022/09/14	3	28.22	5	28.20	28.20	-2	396	-0.50%
2022/09/13	0	0.00	1	28.35	28.35	-1	396	-0.25%
2022/09/08	1	28.00	5	28.10	28.00	-4	406	-0.98%
2022/09/05	2	28.03	2	28.05	28.05	0	412	0.00%
2022/09/01	33	28.27	0	0.00	28.25	33	414	7.96%
2022/08/31	0	0.00	46	28.46	28.40	-46	413	-11.12%
2022/08/30	0	0.00	2	28.40	28.50	-2	414	-0.48%
2022/08/29	2	28.05	0	0.00	28.05	2	411	0.49%
2022/08/26	0	0.00	1	28.20	28.30	-1	407	-0.25%
2022/08/25	1	28.00	3	28.05	28.00	-2	407	-0.49%
2022/08/24	2	27.80	0	0.00	27.70	2	401	0.50%
2022/08/18	1	27.50	0	0.00	27.50	1	392	0.25%
2022/08/17	3	27.50	0	0.00	27.60	3	391	0.77%
2022/08/12	0	0.00	0.4	27.40	27.30	-0.4	388	-0.09%
2022/08/10	3	27.05	0	0.00	27.10	3	392	0.76%
2022/08/08	0	0.00	3	27.05	27.05	-3	394	-0.76%
2022/08/05	1	26.95	0	0.00	26.95	1	398	0.25%
2022/08/04	13	27.07	3	26.85	26.85	10	411	2.43%
2022/08/03	11	27.11	2	27.10	27.15	9	406	2.21%
2022/08/02	5.1	27.20	3	27.27	27.20	2.1	411	0.51%
2022/08/01	0	0.00	1	27.45	27.45	-1	413	-0.24%
2022/07/29	4.3	27.40	0	0.00	27.45	4.3	413	1.04%
2022/07/28	12.2	27.62	4	27.50	27.45	8.2	413	1.98%
2022/07/27	14	27.85	3	27.90	27.75	11	405	2.71%
2022/07/26	3	30.85	22	30.75	30.85	-19	383	-4.96%
2022/07/25	14	30.51	5	30.12	30.70	9	358	2.51%
2022/07/22	1.4	30.00	0	0.00	30.00	1.4	345	0.39%
2022/07/21	1.2	29.86	0	0.00	29.95	1.2	345	0.33%
2022/07/20	1	29.80	0	0.00	29.80	1	346	0.29%
2022/07/19	1	29.50	0	0.00	29.70	1	371	0.27%
2022/07/15	11	29.70	0	0.00	29.45	11	374	2.93%
2022/07/12	0.5	29.80	0	0.00	29.65	0.5	388	0.13%
2022/07/11	0	0.00	1	30.05	30.00	-1	392	-0.25%
2022/07/08	0	0.00	2	29.78	29.90	-2	397	-0.50%
2022/07/07	1	29.60	2	29.68	29.60	-1	413	-0.24%
2022/07/06	1	29.85	0	0.00	29.80	1	430	0.23%
2022/07/05	3	30.03	0	0.00	30.10	3	457	0.66%
2022/07/04	90	29.84	90	29.84	29.80	0	467	0.00%
2022/06/30	1	29.85	6	29.80	29.95	-5	473	-1.06%
2022/06/29	0	0.00	1	30.15	30.00	-1	478	-0.21%
2022/06/27	0	0.00	1.2	30.10	30.10	-1.2	499	-0.23%
2022/06/24	1	29.95	0	0.00	29.95	1	503	0.20%
2022/06/23	1.2	29.81	0.7	29.74	29.90	0.4	512	0.09%
2022/06/22	4.2	29.90	1	29.80	29.80	3.2	519	0.62%
2022/06/21	3	29.87	0	0.00	30.15	3	519	0.58%
2022/06/20	3	29.67	2	29.75	29.75	1	519	0.19%
2022/06/17	4	30.00	1	30.05	30.30	3	517	0.58%
2022/06/14	0	0.00	3	30.25	30.20	-3	532	-0.56%
2022/06/10	2.1	30.55	0	0.00	30.50	2.1	538	0.39%
2022/06/09	1	30.60	0	0.00	30.55	1	537	0.19%
2022/06/08	2	30.65	0	0.00	30.55	2	537	0.37%
2022/06/07	2	30.60	0	0.00	30.55	2	536	0.37%
2022/05/30	1	30.60	2	30.55	30.50	-1	567	-0.18%
2022/05/26	0	0.00	2	30.60	30.55	-2	578	-0.35%
2022/05/20	2	30.60	0.1	30.70	30.50	1.9	598	0.32%
2022/05/19	2	30.45	0	0.00	30.45	2	600	0.33%
2022/05/16	0	0.00	0.1	30.00	30.00	-0.1	605	-0.01%
2022/05/13	2	29.85	0	0.00	30.10	2	604	0.33%
2022/05/12	5	29.96	80	29.77	29.75	-75	602	-12.46%
2022/05/11	0	0.00	0.2	30.70	30.60	-0.2	587	-0.03%
2022/05/09	0	0.00	9	30.85	30.75	-9	582	-1.54%
2022/05/06	0.1	31.00	0	0.00	31.15	0.1	577	0.02%
2022/05/04	0	0.00	1	31.20	31.15	-1	574	-0.17%
2022/05/03	1	30.85	5.2	31.14	31.10	-4.2	588	-0.71%
2022/04/28	0	0.00	2	31.10	31.10	-2	585	-0.34%
2022/04/27	2	30.83	0	0.00	31.05	2	584	0.34%
2022/04/26	1.2	31.47	0	0.00	31.45	1.2	578	0.20%
2022/04/25	3.4	31.44	1	31.50	31.25	2.4	578	0.41%
2022/04/21	26	32.34	24	32.34	32.35	2	554	0.36%
2022/04/20	20	32.20	24	32.19	32.30	-4	550	-0.73%
2022/04/19	40	32.29	20	32.35	32.35	20	545	3.67%
2022/04/18	59	32.02	58	31.99	32.20	1	541	0.18%
2022/04/15	109	32.00	61	31.90	31.95	48	534	8.98%	大買/
2022/04/14	0	0.00	0.2	31.90	32.00	-0.2	527	-0.03%
2022/04/13	0	0.00	0	31.50	31.80	0	519	0.00%
2022/04/12	47	31.47	47	31.42	31.45	0	501	0.00%
2022/04/11	49	31.94	65.1	31.86	31.60	-16.1	483	-3.32%
2022/04/08	0	0.00	10.6	31.94	31.95	-10.6	452	-2.35%
2022/04/07	8	31.96	22	31.85	31.60	-14	442	-3.16%
2022/04/06	0	0.00	0.1	31.35	31.55	-0.1	429	-0.01%
2022/04/01	3	31.50	0	0.00	31.50	3	428	0.70%
2022/03/28	1	30.70	0	0.00	30.85	1	396	0.25%
2022/03/25	1	30.90	0	0.00	30.90	1	383	0.26%
2022/03/24	0	0.00	27	31.10	31.15	-27	375	-7.19%
2022/03/23	0.6	31.10	0	0.00	31.10	0.6	372	0.15%
2022/03/22	0.1	31.05	8	31.23	31.10	-7.9	372	-2.12%
2022/03/21	44	31.55	8	31.66	31.50	36	368	9.78%
2022/03/18	20	31.20	0	0.00	31.30	20	363	5.50%
2022/03/17	50	31.22	21	31.47	31.20	29	362	8.00%
2022/03/16	0	0.00	1	30.70	30.90	-1	348	-0.29%
2022/03/15	0	0.00	1	30.60	30.70	-1	345	-0.29%
2022/03/11	1	30.50	0	0.00	30.50	1	335	0.30%
2022/03/09	0	0.00	2	30.28	30.25	-2	335	-0.60%
2022/03/08	0	0.00	2	30.18	30.20	-2	334	-0.60%
2022/03/07	0	0.00	1	30.55	30.45	-1	339	-0.29%
2022/03/03	0	0.00	2	31.05	31.10	-2	358	-0.56%
2022/03/01	0	0.00	2	31.00	31.00	-2	359	-0.56%
2022/02/23	0	0.00	1	30.75	30.90	-1	358	-0.28%
2022/02/21	0	0.00	11	30.79	31.05	-11	357	-3.07%
2022/02/18	0	0.00	1	30.85	30.85	-1	360	-0.28%
2022/02/17	0	0.00	1	30.30	30.80	-1	357	-0.28%
2022/02/16	0	0.00	3	30.25	30.15	-3	356	-0.84%
2022/02/15	2	30.00	0	0.00	30.05	2	361	0.55%
2022/02/09	0	0.00	12	30.34	30.35	-12	376	-3.18%
2022/02/08	0	0.00	1	30.20	30.20	-1	383	-0.26%
2022/01/26	2	29.73	0	0.00	29.85	2	393	0.51%
2022/01/25	11.2	29.83	0	0.00	29.60	11.2	396	2.83%
2022/01/24	3	29.80	0	0.00	30.10	3	389	0.77%
2022/01/21	10	30.10	2	30.05	29.95	8	390	2.05%
2022/01/20	0	0.00	9	30.10	30.20	-9	388	-2.31%
2022/01/19	0	30.03	0	0.00	30.00	0	399	0.00%
2022/01/17	0	0.00	2.4	30.00	30.10	-2.4	402	-0.59%
2022/01/14	2	29.90	0	0.00	30.05	2	409	0.49%
2022/01/12	2	30.00	1	30.35	30.35	1	439	0.23%
2022/01/11	13	30.36	0	0.00	30.20	13	457	2.84%
2022/01/07	0	0.00	1	30.15	30.45	-1	471	-0.21%
2022/01/05	0	0.00	1	30.25	30.25	-1	491	-0.20%
2022/01/04	0	0.00	1	30.25	30.20	-1	518	-0.19%
2022/01/03	0	0.00	1	30.40	30.30	-1	529	-0.19%
2021/12/30	1	30.40	0	0.00	30.45	1	546	0.18%
2021/12/29	0	0.00	2	30.25	30.45	-2	569	-0.35%
2021/12/28	0	0.00	4	30.20	30.20	-4	569	-0.71%
2021/12/27	2	30.05	0	30.00	30.05	2	579	0.34%
2021/12/17	0	0.00	0.1	30.00	30.00	-0.1	652	-0.01%
2021/12/14	1	29.85	0	0.00	29.90	1	660	0.15%
2021/12/13	1	30.05	0	0.00	30.20	1	658	0.15%
2021/12/10	0.8	30.14	0	0.00	30.00	0.8	662	0.12%
2021/12/06	1	29.95	1	30.05	30.10	0	668	0.00%
2021/12/03	3	30.15	0	0.00	30.25	3	669	0.45%
2021/11/26	1	29.80	0	0.00	29.80	1	655	0.15%
2021/11/24	2	29.75	2	29.90	29.85	0	672	0.00%
2021/11/23	7	29.94	0	0.00	29.85	7	675	1.04%
2021/11/22	2	30.00	0	0.00	30.05	2	668	0.30%
2021/11/18	4	30.00	4	30.15	30.15	0	674	0.00%
2021/11/17	3	30.07	3	30.17	30.15	0	666	0.00%
2021/11/10	0	0.00	8	30.80	30.80	-8	677	-1.18%
2021/11/08	1	30.40	0	0.00	30.25	1	675	0.15%
2021/11/05	4	30.03	1	30.10	30.05	3	675	0.44%
2021/11/02	2	30.15	0	0.00	30.15	2	688	0.29%
2021/11/01	4	30.30	2	30.40	30.40	2	697	0.29%
2021/10/29	2	30.50	0	0.00	30.50	2	707	0.28%
2021/10/27	2	30.50	0	0.00	30.70	2	727	0.27%
2021/10/26	0	0.00	10	31.00	30.85	-10	741	-1.35%
2021/10/25	0	0.00	0.1	30.50	30.85	-0.1	741	-0.01%
2021/10/21	2.4	30.40	0	0.00	30.35	2.4	745	0.33%
2021/10/20	0.9	30.60	2	30.70	30.60	-1.1	729	-0.15%
2021/10/19	3.2	30.61	0	0.00	30.55	3.2	733	0.44%
2021/10/18	10	31.00	3	30.90	31.00	7	724	0.97%
2021/10/13	2	31.90	2	31.55	31.40	0	715	0.00%
2021/10/12	55	32.28	13	33.09	31.95	42	704	5.96%
2021/10/08	3	32.73	14	32.85	32.90	-11	678	-1.62%
2021/10/07	14	32.57	25	32.56	32.65	-11	666	-1.65%
2021/10/06	1	32.15	3	32.10	32.15	-2	659	-0.30%
2021/10/05	2	31.40	2	31.63	31.70	0	648	-0.01%
2021/10/04	10	31.40	0.1	31.48	31.45	9.9	651	1.52%
2021/09/30	6	31.90	2.1	32.05	32.20	3.9	642	0.61%
2021/09/29	1	32.10	2	31.95	32.00	-1	649	-0.15%
2021/09/28	0	0.00	2	32.20	32.15	-2	645	-0.31%
2021/09/27	23	31.85	35	32.24	31.85	-12	633	-1.89%
2021/09/24	0	0.00	1	31.70	31.60	-1	604	-0.17%
2021/09/23	0	0.00	4	31.60	31.60	-4	605	-0.66%
2021/09/22	4	31.10	0	0.00	31.15	4	603	0.66%
2021/09/16	3	31.35	0	0.00	31.35	3	611	0.49%
2021/09/15	0	0.00	20	31.43	31.60	-20	612	-3.26%
2021/09/14	2	31.30	0.2	31.40	31.30	1.8	606	0.30%
2021/09/13	0	0.00	9	31.43	31.55	-9	606	-1.48%
2021/09/10	9	31.12	0	0.00	31.20	9	621	1.45%
2021/09/09	0	0.00	3	31.70	31.70	-3	620	-0.48%
2021/09/08	8	31.14	5	31.00	31.00	3	621	0.48%
2021/09/07	0	0.00	2	31.60	31.50	-2	622	-0.32%
2021/09/06	9	31.60	0	0.00	31.35	9	644	1.40%
2021/09/03	2	31.95	3	32.03	32.00	-1	646	-0.15%
2021/09/02	0	0.00	5	32.00	32.00	-5	676	-0.74%
2021/09/01	1	31.65	8	31.93	32.00	-7	674	-1.04%
2021/08/31	2	30.73	1	30.90	31.25	1	654	0.15%
2021/08/26	12	30.17	0	0.00	30.15	12	647	1.85%
2021/08/25	10	30.25	3	30.15	30.20	7	651	1.07%
2021/08/24	0	0.00	1	29.20	29.45	-1	645	-0.15%
2021/08/23	1	29.30	5	29.65	29.60	-4	648	-0.62%
2021/08/20	2	28.70	3	29.08	28.95	-1	647	-0.15%
2021/08/19	5	29.15	0	0.00	28.90	5	643	0.78%
2021/08/18	8	29.15	0	0.00	30.10	8	635	1.26%
2021/08/17	2.1	29.74	0	0.00	29.25	2.1	635	0.33%
2021/08/16	3	30.17	0	0.00	29.90	3	628	0.48%
2021/08/13	4	30.40	0	0.00	30.45	4	627	0.64%
2021/08/12	0	0.00	6	30.95	30.70	-6	627	-0.96%
2021/08/11	40	30.83	5	30.85	30.80	35	627	5.57%
2021/08/10	51	31.06	0	0.00	31.30	51	624	8.17%
2021/08/09	2	31.60	0	0.00	31.50	2	631	0.32%
2021/08/06	3	31.48	4	31.75	31.45	-1	634	-0.16%
2021/08/05	86	31.09	7	31.15	31.15	79	625	12.64%
2021/08/04	2	31.50	0	0.00	31.60	2	660	0.30%
2021/08/03	2	31.60	1	31.40	31.60	1	658	0.15%
2021/08/02	4	31.41	65	31.62	31.65	-61	658	-9.26%
2021/07/30	2	31.25	80	31.22	31.20	-78	648	-12.03%
2021/07/29	0	0.00	15	30.73	30.70	-15	628	-2.38%
2021/07/28	1	30.50	15	30.70	30.55	-14	644	-2.17%
2021/07/27	8	30.34	5.2	30.53	30.55	2.8	650	0.43%
2021/07/26	8	30.52	5	30.91	30.50	3	655	0.46%
2021/07/23	0	0.00	13	30.66	30.70	-13	659	-1.97%
2021/07/22	0	0.00	13	30.55	30.45	-13	658	-1.97%
2021/07/21	1	30.20	14	30.33	30.25	-13	662	-1.96%
2021/07/20	13	29.92	1	30.00	29.95	12	653	1.84%
2021/07/19	0	0.00	2	30.40	30.20	-2	670	-0.30%
2021/07/16	7	29.90	0	0.00	29.95	7	685	1.02%
2021/07/14	11	29.94	0	0.00	30.00	11	706	1.56%
2021/07/13	11	30.16	39	30.85	30.30	-28	729	-3.84%
2021/07/12	1	29.85	0	0.00	30.15	1	725	0.14%
2021/07/08	6	29.83	0	0.00	29.85	6	729	0.82%
2021/07/07	16	30.10	0	0.00	30.05	16	746	2.14%
2021/07/06	19	30.22	21	30.90	30.35	-2	764	-0.26%
2021/07/05	3	30.20	0	0.00	30.10	3	769	0.39%
2021/07/02	10	30.24	0	0.00	30.25	10	787	1.27%
2021/07/01	2	30.88	60.2	30.74	30.60	-58.2	814	-7.15%
2021/06/30	2	29.65	0.4	29.80	29.65	1.6	812	0.19%
2021/06/29	1	29.90	1	29.95	29.80	0	822	0.00%
2021/06/28	0	0.00	2	30.05	29.95	-2	826	-0.24%
2021/06/25	2	30.25	0	0.00	30.05	2	832	0.24%
2021/06/23	0	0.00	1	29.90	30.00	-1	843	-0.12%
2021/06/22	2	29.95	0	0.00	30.05	2	848	0.24%
2021/06/21	2	29.95	15	30.15	30.35	-13	857	-1.52%
2021/06/18	0	0.00	1	30.05	30.20	-1	866	-0.12%
2021/06/17	2	30.23	1	30.15	30.20	1	878	0.11%
2021/06/16	14	30.54	1	31.20	30.60	13	888	1.46%
2021/06/15	4	31.23	16.6	31.06	31.40	-12.6	893	-1.41%
2021/06/10	27	30.26	42	30.75	30.45	-15	880	-1.70%
2021/06/09	1	28.65	1	29.00	29.00	0	848	0.00%
2021/06/08	1	28.40	6	28.46	28.55	-5	857	-0.58%
2021/06/07	4	28.41	1	28.30	28.10	3	863	0.35%
2021/06/04	3	28.77	0	0.00	28.70	3	857	0.35%
2021/06/02	0	0.00	1	29.40	29.40	-1	860	-0.12%
2021/06/01	5	29.50	1	29.50	29.50	4	859	0.47%
2021/05/31	0	0.00	4	29.70	29.45	-4	867	-0.46%
2021/05/26	0	29.30	1	29.50	30.25	-1	886	-0.11%
2021/05/21	0	0.00	2	28.65	28.50	-2	922	-0.22%
2021/05/20	5	28.00	3	28.10	28.15	2	926	0.22%
2021/05/19	2	28.10	1	28.40	28.20	1	927	0.11%
2021/05/18	2	27.88	2	27.98	27.95	0	931	0.00%
2021/05/17	7	27.05	0	0.00	27.05	7	934	0.75%
2021/05/14	2	28.20	6	28.17	28.10	-4	921	-0.43%
2021/05/13	6	28.07	13	28.27	28.20	-7	916	-0.76%
2021/05/12	6	29.00	38	29.04	28.35	-32	906	-3.53%
2021/05/11	3	29.92	1.1	30.04	29.85	1.9	860	0.22%
2021/05/10	2	30.10	4	30.26	30.25	-2	852	-0.23%
2021/05/07	50	30.00	5	30.20	30.10	45	849	5.30%
2021/05/06	2	30.38	6	30.15	30.10	-4	845	-0.47%
2021/05/05	3	29.85	0	0.00	30.10	3	847	0.35%
2021/05/04	14	30.08	7	30.41	30.05	7	830	0.84%
2021/05/03	2	30.60	6	30.75	30.55	-4	821	-0.49%
2021/04/29	2	30.83	5	30.97	31.00	-3	816	-0.37%
2021/04/28	13	31.08	0	0.00	31.05	13	803	1.62%
2021/04/27	17	31.41	9	31.65	31.20	8	808	0.99%
2021/04/26	15	31.70	0	0.00	31.60	15	798	1.88%
2021/04/23	14	32.02	0	0.00	32.00	14	795	1.76%
2021/04/22	8	32.76	3	32.70	32.55	5	788	0.63%
2021/04/21	4	32.44	0	0.00	32.60	4	773	0.52%
2021/04/20	1	32.70	17	32.65	32.70	-16	776	-2.06%
2021/04/19	47	33.12	32	32.64	33.20	15	771	1.94%
2021/04/16	13	32.03	1	32.00	32.05	12	752	1.59%
2021/04/15	1	31.55	4	31.70	32.00	-3	750	-0.40%
2021/04/14	15	31.55	2	31.70	31.60	13	746	1.74%
2021/04/13	7	31.77	3	31.47	31.50	4	739	0.54%
2021/04/12	7	31.36	1	31.40	31.40	6	724	0.83%
2021/04/09	3	32.05	2	32.05	32.00	1	708	0.14%
2021/04/08	13	32.32	1	32.50	32.25	12	695	1.73%
2021/04/07	20	32.28	13.8	32.11	32.60	6.2	687	0.90%
2021/04/06	1	31.50	6	31.53	31.75	-5	665	-0.75%
2021/04/01	20	31.00	0	0.00	31.50	20	661	3.02%
2021/03/31	0	0.00	2	31.10	31.15	-2	649	-0.31%
2021/03/30	28	31.34	18	31.30	31.40	10	647	1.55%
2021/03/29	0	0.00	2	31.10	31.30	-2	640	-0.31%
2021/03/26	0	0.00	1	30.70	30.70	-1	635	-0.16%
2021/03/25	1	30.50	3.1	30.55	30.55	-2.1	644	-0.32%
2021/03/24	24	30.76	2	30.85	30.75	22	647	3.40%
2021/03/23	3.5	31.19	10	31.14	31.20	-6.5	653	-0.99%
2021/03/22	30	30.50	0	0.00	30.40	30	641	4.68%
2021/03/19	36	30.63	9	30.70	30.75	27	646	4.18%
2021/03/18	37.8	30.81	1	31.00	30.75	36.8	639	5.76%
2021/03/17	66	30.95	16	30.95	30.80	50	651	7.67%
2021/03/16	0	0.00	1	30.35	30.30	-1	653	-0.15%
2021/03/15	2	30.20	0	0.00	30.35	2	685	0.29%
2021/03/12	5	29.96	8	30.10	30.25	-3	746	-0.40%
2021/03/11	2.5	30.31	17	30.33	30.15	-14.5	749	-1.94%
2021/03/10	0.7	30.55	6.1	30.35	30.60	-5.4	759	-0.71%
2021/03/08	0	0.00	5	30.00	30.00	-5	766	-0.65%
2021/03/04	1	30.00	3	30.20	30.15	-2	825	-0.24%
2021/02/26	2	29.80	0	0.00	29.95	2	853	0.23%
2021/02/25	3	29.97	13	29.91	30.05	-10	868	-1.15%
2021/02/24	8	29.86	2	29.85	29.90	6	880	0.68%
2021/02/23	3	29.30	6.4	29.23	29.20	-3.4	868	-0.39%
2021/02/22	1	29.20	0	0.00	29.20	1	847	0.12%
2021/02/18	0	0.00	25	29.05	29.20	-25	842	-2.97%
2021/02/05	11	29.40	0.8	29.10	29.20	10.2	838	1.22%
2021/02/04	16	29.09	2	29.10	29.10	14	836	1.67%
2021/02/02	15	28.72	0	0.00	28.80	15	847	1.77%
2021/02/01	0	0.00	2	28.63	28.70	-2	857	-0.23%
2021/01/29	1	28.80	2	28.75	28.70	-1	865	-0.12%
2021/01/28	5	28.86	0	0.00	28.85	5	868	0.58%
2021/01/27	1	29.40	0.1	29.00	29.05	0.9	870	0.11%
2021/01/26	0	0.00	2	28.95	28.90	-2	872	-0.23%
2021/01/25	5	29.05	0	0.00	29.20	5	880	0.57%
2021/01/22	2	28.45	1	28.45	28.45	1	877	0.11%
2021/01/21	2	28.63	0	0.00	28.70	2	877	0.23%
2021/01/20	8	28.78	0	0.00	28.75	8	879	0.91%
2021/01/19	1	29.20	0	0.00	29.10	1	870	0.11%
2021/01/18	1	29.05	0	0.00	29.05	1	871	0.11%
2021/01/15	6	29.28	0.2	29.35	29.20	5.8	868	0.67%
2021/01/14	9	29.52	0	0.00	29.60	9	888	1.01%
2021/01/13	2	29.65	17.9	29.60	29.60	-15.9	891	-1.78%
2021/01/12	4	29.75	18	29.81	29.85	-14	885	-1.58%
2021/01/11	4	29.90	0	0.00	30.00	4	885	0.45%
2021/01/08	2	29.95	1	30.05	30.00	1	896	0.11%
2021/01/07	1	29.95	0.5	30.00	30.05	0.5	904	0.06%
2021/01/06	13	30.30	11	30.20	30.05	2	904	0.22%
2021/01/05	2	30.10	0.2	29.90	30.10	1.8	899	0.20%
2021/01/04	5	29.93	10.7	29.99	30.00	-5.7	894	-0.64%
2020/12/31	4	30.10	0	0.00	30.00	4	888	0.45%
2020/12/30	7	30.08	0	0.00	29.95	7	890	0.79%
2020/12/29	2	30.15	2.2	30.38	30.25	-0.2	884	-0.02%
2020/12/28	7	30.24	4.3	30.28	30.25	2.7	879	0.31%
2020/12/24	27.3	30.57	11	30.51	30.55	16.3	874	1.86%
2020/12/23	40	30.47	10	30.55	30.50	30	874	3.43%
2020/12/22	24	30.53	6	30.17	30.10	18	882	2.04%
2020/12/21	0	0.00	4	31.10	31.05	-4	883	-0.45%
2020/12/18	0	0.00	19	30.86	30.80	-19	876	-2.17%
2020/12/17	3	30.75	0	0.00	30.85	3	874	0.34%
2020/12/16	1	30.45	13.4	30.51	30.80	-12.4	863	-1.44%
2020/12/15	26	30.05	0.1	29.90	30.00	25.9	856	3.03%
2020/12/14	0	0.00	1	29.60	29.70	-1	849	-0.12%
2020/12/11	21	29.63	0	0.00	29.45	21	849	2.47%
2020/12/10	2	30.05	4	29.91	29.95	-2	841	-0.24%
2020/12/09	29	29.32	14.2	29.43	29.70	14.8	832	1.78%
2020/12/08	59.8	30.20	122.2	30.30	29.85	-62.3	845	-7.37%	大賣/
2020/12/07	2	31.30	9	31.41	31.50	-7	799	-0.88%
2020/12/04	10.1	31.25	35	31.09	31.30	-24.9	810	-3.08%
2020/12/03	25	30.87	39	30.78	30.80	-14	863	-1.62%
2020/12/02	4	30.50	6.2	30.66	30.90	-2.2	876	-0.25%
2020/12/01	13	30.88	52	30.62	30.75	-39	870	-4.48%
2020/11/30	96	31.52	64	31.49	31.55	32	854	3.75%
2020/11/27	28	30.16	24.2	29.90	30.95	3.8	817	0.47%
2020/11/26	30	29.69	0	0.00	29.75	30	791	3.79%
2020/11/25	47	29.39	3	29.42	29.65	44	791	5.56%
2020/11/24	40.4	29.40	19.2	29.41	29.40	21.3	797	2.66%
2020/11/23	31	29.50	6	29.61	29.70	25	770	3.24%
2020/11/20	0	0.00	10	29.02	29.00	-10	756	-1.32%
2020/11/19	0.9	29.20	0	0.00	28.95	0.9	761	0.11%
2020/11/18	11	28.95	1	29.10	29.05	10	769	1.30%
2020/11/17	12	28.99	0	0.00	28.95	12	774	1.55%
2020/11/16	5	28.98	0	0.00	29.05	5	791	0.63%
2020/11/13	5	28.87	4	29.00	28.95	1	817	0.12%
2020/11/12	3.1	28.90	0	0.00	29.00	3.1	821	0.38%
2020/11/11	11	28.96	0	0.00	29.05	11	832	1.32%
2020/11/10	3	28.90	51	28.96	28.90	-48	833	-5.76%
2020/11/09	17	28.81	1	28.95	28.90	16	829	1.93%
2020/11/06	10	29.03	2	28.90	28.90	8	824	0.97%
2020/11/05	3	29.20	10	29.25	29.25	-7	820	-0.85%
2020/11/04	1	29.60	0	0.00	29.45	1	817	0.12%
2020/11/02	0	0.00	2	30.08	29.90	-2	815	-0.25%
2020/10/30	0.2	29.65	1	29.85	29.65	-0.8	808	-0.10%
2020/10/28	0	0.00	1	30.00	29.80	-1	819	-0.12%
2020/10/27	0	0.00	1.3	29.93	29.90	-1.3	815	-0.16%
2020/10/26	0	0.00	1	29.90	29.90	-1	822	-0.12%
2020/10/23	1	30.10	1	30.35	30.10	0	839	0.00%
2020/10/22	2	29.95	5	30.28	30.25	-3	896	-0.33%
2020/10/21	0	0.00	3.1	29.85	29.90	-3.1	916	-0.34%
2020/10/20	0	0.00	2	29.75	29.75	-2	947	-0.21%
2020/10/19	1	29.80	26	29.87	30.00	-25	963	-2.60%
2020/10/16	3	29.70	17	29.92	29.65	-14	968	-1.45%
2020/10/15	7	29.44	11	29.52	29.55	-4	963	-0.41%
2020/10/14	1	29.05	0	0.00	29.15	1	964	0.10%
2020/10/13	0	0.00	1	28.95	29.05	-1	971	-0.10%
2020/10/12	10	29.03	1.1	29.00	29.05	8.9	983	0.91%
2020/10/08	0	0.00	0.2	29.00	29.10	-0.2	994	-0.02%
2020/10/07	5	29.10	0	0.00	29.00	5	1,002	0.50%
2020/10/06	3	29.00	0	0.00	29.00	3	1,005	0.30%
2020/10/05	4.8	28.72	0	0.00	28.70	4.8	1,031	0.47%
2020/09/29	2	29.00	0	0.00	28.85	2	1,081	0.18%
2020/09/28	4	28.74	0	0.00	28.60	4	1,127	0.35%
2020/09/25	2.1	28.51	0	28.65	28.50	2.1	1,193	0.17%
2020/09/24	1	28.90	3	29.03	28.90	-2	1,255	-0.16%
2020/09/22	6	29.51	4.2	29.52	29.50	1.8	1,294	0.14%
2020/09/21	2	29.63	2	29.85	29.75	0	1,290	0.00%
2020/09/18	2	29.93	0.1	29.85	29.85	1.9	1,293	0.15%
2020/09/17	10	29.87	0	0.00	29.85	10	1,293	0.77%
2020/09/16	1	29.80	1	29.55	29.70	0	1,293	0.00%
2020/09/15	1	29.20	0	0.00	29.90	1	1,302	0.08%
2020/09/14	1	29.10	0	0.00	29.05	1	1,301	0.08%
2020/09/11	16.3	29.71	37.1	30.14	29.15	-20.8	1,301	-1.60%
2020/09/10	4	30.73	2	30.73	30.75	2	1,275	0.16%
2020/09/09	2	30.65	5.5	30.62	31.00	-3.5	1,298	-0.27%
2020/09/08	29	29.55	27	30.29	30.40	2	1,294	0.15%
2020/09/07	0	0.00	11.6	28.90	28.80	-11.6	1,245	-0.93%
2020/09/04	15	28.50	0	0.00	28.45	15	1,254	1.20%
2020/09/03	1	28.50	2	28.60	28.55	-1	1,275	-0.08%
2020/09/02	1	28.75	0	0.00	28.65	1	1,281	0.08%
2020/09/01	1	28.85	21.3	28.88	28.85	-20.3	1,314	-1.54%
2020/08/31	1	29.15	1.3	29.08	29.00	-0.3	1,338	-0.02%
2020/08/28	1.8	29.05	33	29.21	29.05	-31.2	1,375	-2.27%
2020/08/26	6	28.80	14	28.81	28.70	-8	1,407	-0.57%
2020/08/25	0	0.00	20	28.55	28.60	-20	1,414	-1.41%
2020/08/24	2	28.58	0	0.00	28.50	2	1,421	0.14%
2020/08/21	15	28.60	4	28.70	28.70	11	1,429	0.77%
2020/08/20	7.1	28.22	12	27.80	28.15	-4.9	1,433	-0.34%
2020/08/19	14	28.40	57	28.70	29.00	-43	1,424	-3.02%
2020/08/18	8	27.62	0	0.00	27.65	8	1,398	0.57%
2020/08/17	29	27.50	1	27.50	27.60	28	1,394	2.01%
2020/08/14	4	27.00	1	27.05	27.10	3	1,391	0.22%
2020/08/13	2	27.05	0	0.00	27.10	2	1,387	0.14%
2020/08/12	2	27.08	4	27.05	27.05	-2	1,392	-0.14%
2020/08/11	25	27.25	5	27.26	27.20	20	1,398	1.43%
2020/08/10	1	27.50	5	27.58	27.45	-4	1,395	-0.29%
2020/08/07	2	27.55	0	0.00	27.45	2	1,400	0.14%
2020/08/06	5	27.45	0	0.00	27.55	5	1,408	0.36%
2020/08/05	1	27.75	1	27.60	27.55	0	1,412	0.00%
2020/08/04	14	27.67	2	27.70	27.65	12	1,425	0.84%
2020/08/03	6	27.73	12	27.66	27.75	-6	1,425	-0.42%
2020/07/31	1	28.00	0	0.00	28.15	1	1,420	0.07%
2020/07/30	6	28.03	0	0.00	28.05	6	1,420	0.42%
2020/07/29	52	27.89	2	27.95	27.80	50	1,412	3.54%
2020/07/28	56	26.91	19	26.93	27.05	37	1,396	2.65%
2020/07/27	22	32.16	12	32.62	32.00	10	1,345	0.74%
2020/07/24	17	32.69	5	32.65	32.60	12	1,313	0.91%
2020/07/23	17	32.99	0	0.00	33.10	17	1,282	1.33%
2020/07/22	9	33.20	0	0.00	33.20	9	1,262	0.71%
2020/07/21	1	33.10	2	33.13	33.10	-1	1,252	-0.08%
2020/07/20	2.2	33.02	1	33.05	33.00	1.2	1,241	0.09%
2020/07/17	5	33.17	14	33.09	33.05	-9	1,231	-0.73%
2020/07/16	6.3	33.26	3	33.33	33.35	3.3	1,227	0.27%
2020/07/15	6.5	33.05	0	0.00	33.15	6.5	1,217	0.53%
2020/07/14	5	33.00	2	33.00	32.95	3	1,213	0.25%
2020/07/13	7	33.06	3	32.95	33.10	4	1,204	0.33%
2020/07/10	29	33.05	11.1	33.02	32.90	17.9	1,206	1.48%
2020/07/09	53	33.88	31	33.73	33.60	22	1,181	1.86%
2020/07/08	78	34.73	0	0.00	34.60	78	1,155	6.75%
2020/07/07	55	34.72	6	34.49	34.80	49	1,167	4.20%
2020/07/06	22	33.85	12.1	34.15	34.40	9.9	1,239	0.79%
2020/07/03	18	33.69	23	33.57	34.40	-5	1,171	-0.43%
2020/07/02	9	32.29	31	32.20	32.40	-22	1,100	-2.00%
2020/07/01	3	32.13	3	32.02	32.05	0	1,088	0.00%
2020/06/30	0	31.65	0	0.00	31.70	0	1,047	0.00%
2020/06/29	3	31.63	10	31.58	31.55	-7	1,049	-0.67%
2020/06/24	35	31.80	20	31.80	31.80	15	1,044	1.44%
2020/06/23	0	0.00	10	31.90	32.00	-10	1,046	-0.96%
2020/06/22	1	32.00	5	32.05	31.95	-4	1,046	-0.38%
2020/06/19	7	31.71	0	0.00	31.80	7	1,037	0.67%
2020/06/18	2	31.83	0	0.00	31.95	2	1,031	0.19%
2020/06/17	15	31.79	50	31.98	31.95	-35	1,025	-3.41%
2020/06/16	8	31.97	36	32.03	31.95	-28	1,009	-2.77%
2020/06/15	5	31.13	4	31.43	31.00	1	1,000	0.10%
2020/06/12	4.6	30.30	9	29.74	30.85	-4.4	987	-0.44%
2020/06/11	7	30.59	3	30.67	30.20	4	976	0.41%
2020/06/10	17	31.36	6	31.34	31.15	11	953	1.15%
2020/06/09	9	31.86	4	31.86	31.80	5	949	0.53%
2020/06/08	30	31.94	19	31.67	31.65	11	955	1.15%
2020/06/05	12	31.43	10	31.41	31.45	2	916	0.22%
2020/06/04	20	30.21	6	30.70	30.95	14	891	1.56%
2020/06/03	10	29.75	1	29.70	29.85	9	857	1.05%
2020/06/02	25	29.64	1	29.70	29.45	24	833	2.88%
2020/06/01	17	29.33	1	29.45	29.35	16	810	1.97%
2020/05/29	10	29.25	7	29.24	29.15	3	795	0.38%
2020/05/28	6	29.01	4	29.14	28.90	2	782	0.26%
2020/05/27	0	0.00	9	29.00	28.95	-9	774	-1.16%
2020/05/26	0	0.00	1	28.85	28.80	-1	765	-0.13%
2020/05/25	0	0.00	4	28.53	28.70	-4	762	-0.52%
2020/05/22	6	28.50	2	28.60	28.55	4	766	0.52%
2020/05/21	5	28.55	0	0.00	28.60	5	766	0.65%
2020/05/18	2	28.55	0	0.00	28.35	2	753	0.27%
2020/05/15	3	28.23	2	28.35	28.35	1	740	0.13%
2020/05/14	5	28.48	6	28.58	28.30	-1	734	-0.14%
2020/05/13	2	28.68	4	28.70	28.70	-2	727	-0.27%
2020/05/12	3	28.82	0	0.00	28.70	3	721	0.42%
2020/05/11	8	29.29	21	29.20	29.10	-13	708	-1.83%
2020/05/08	2	29.25	3	29.30	29.10	-1	693	-0.14%
2020/05/07	2	29.15	0	0.00	29.25	2	693	0.29%
2020/05/05	1	29.20	0	0.00	29.20	1	700	0.14%
2020/05/04	0	0.00	4	28.83	29.10	-4	700	-0.57%
2020/04/30	0	0.00	1	29.50	29.35	-1	705	-0.14%
2020/04/29	12	29.07	6	28.75	29.15	6	708	0.85%
2020/04/28	13	28.35	5	28.28	28.40	8	699	1.14%
2020/04/27	0	0.00	1	28.15	28.10	-1	715	-0.14%
2020/04/23	0	0.00	2	28.00	28.00	-2	738	-0.27%
2020/04/22	0	0.00	10	27.75	27.80	-10	739	-1.35%
2020/04/21	8	27.74	3	27.85	27.75	5	737	0.68%
2020/04/20	0	0.00	4	28.25	28.25	-4	731	-0.55%
2020/04/17	3	28.32	3	28.40	28.25	0	735	0.00%
2020/04/16	1	28.30	0	0.00	28.25	1	730	0.14%
2020/04/15	1	28.40	14	28.35	28.40	-13	748	-1.74%
2020/04/14	7	28.34	13	28.29	28.35	-6	741	-0.81%
2020/04/13	19	28.29	4	28.26	28.20	15	737	2.03%
2020/04/10	18	28.21	10	28.32	28.55	8	734	1.09%
2020/04/09	52.3	28.72	26	28.64	28.55	26.3	708	3.71%
2020/04/07	0	0.00	20	26.02	26.05	-20	596	-3.35%
2020/04/06	3	25.83	0	0.00	25.85	3	604	0.50%
2020/03/31	1	25.65	0	0.00	25.75	1	618	0.16%
2020/03/30	2	25.45	0	0.00	25.45	2	614	0.33%
2020/03/26	3	25.30	2	25.60	25.65	1	603	0.17%
2020/03/25	2	23.95	0	0.00	23.65	2	590	0.34%
2020/03/24	0	0.00	0.3	23.05	23.00	-0.3	584	-0.06%
2020/03/23	0	0.00	1	21.70	21.90	-1	587	-0.17%
2020/03/20	7	22.57	7	22.52	22.25	0	590	0.00%
2020/03/19	11	21.55	1	22.60	21.00	10	584	1.71%
2020/03/18	1	23.80	42	23.59	23.25	-41	554	-7.39%
2020/03/17	0	0.00	1	23.70	23.80	-1	548	-0.18%
2020/03/16	0	0.00	3	24.57	24.35	-3	545	-0.55%
2020/03/13	5	24.24	20	24.19	24.55	-15	542	-2.77%
2020/03/12	1	26.95	18	26.43	26.25	-17	519	-3.28%
2020/03/11	2	27.30	0	0.00	27.15	2	498	0.40%
2020/03/10	0	0.00	2.1	26.93	27.35	-2.1	501	-0.42%
2020/03/09	2	27.23	0	0.00	27.15	2	495	0.40%
2020/03/05	1	27.65	0	0.00	27.70	1	494	0.20%
2020/03/04	1	27.50	0	0.00	27.55	1	501	0.20%
2020/03/02	0	0.00	2	27.10	27.30	-2	504	-0.40%
2020/02/27	2	27.50	0	0.00	27.45	2	501	0.40%
2020/02/26	3	27.57	0	0.00	27.55	3	503	0.60%
2020/02/25	11	27.71	2	27.78	27.80	9	499	1.80%
2020/02/24	1	27.80	0	0.00	27.80	1	501	0.21%
2020/02/21	3	27.82	4	27.90	27.85	-1	500	-0.20%
2020/02/20	0	0.00	2	28.00	27.95	-2	505	-0.40%
2020/02/19	5	27.96	0.1	28.10	27.90	4.9	522	0.94%
2020/02/18	0	0.00	10	27.85	27.85	-10	513	-1.95%
2020/02/17	0	0.00	3	27.90	27.90	-3	520	-0.58%
2020/02/14	3	27.90	5	28.05	27.90	-2	531	-0.38%
2020/02/13	4	27.95	4	28.05	27.90	0	536	0.00%
2020/02/12	3	27.95	1	28.00	27.95	2	557	0.36%
2020/02/11	0	0.00	2	27.95	27.95	-2	598	-0.33%
2020/02/10	1	27.65	0.5	27.70	27.60	0.6	625	0.09%
2020/02/07	6	27.80	0	0.00	27.80	6	670	0.90%
2020/02/06	20	27.85	2	28.00	27.90	18	677	2.66%
2020/02/05	5	27.72	0	0.00	27.90	5	677	0.74%
2020/02/04	8	27.76	3.5	27.75	27.75	4.5	679	0.66%
2020/02/03	5	27.82	5	27.80	27.75	0	674	0.00%
2020/01/31	2	27.80	8	28.08	28.20	-6	671	-0.89%
2020/01/30	19	28.08	0	0.00	27.75	19	661	2.87%
2020/01/20	26	29.06	13.1	28.84	28.90	12.9	637	2.02%
2020/01/17	10	28.35	1	28.40	28.45	9	609	1.48%
2020/01/16	3	28.30	6	28.25	28.40	-3	617	-0.49%
2020/01/15	1	28.20	0	0.00	28.20	1	620	0.16%
2020/01/14	2	28.18	0	0.00	28.25	2	628	0.32%
2020/01/13	1	28.30	0	0.00	28.30	1	650	0.15%
2020/01/10	0	0.00	1	28.50	28.35	-1	683	-0.15%
2020/01/09	3	28.07	0	0.00	28.05	3	691	0.43%
2020/01/08	1	28.15	0	0.00	28.15	1	679	0.15%
2020/01/07	5	28.10	0	0.00	28.35	5	676	0.74%
2020/01/06	6	28.44	1	28.50	28.20	5	679	0.74%
2020/01/03	1	28.60	0	0.00	28.65	1	673	0.15%
2019/12/31	0	0.00	0.7	28.65	28.65	-0.7	679	-0.11%
2019/12/30	0	0.00	10	28.60	28.75	-10	680	-1.47%
2019/12/27	0.5	28.50	4	28.40	28.45	-3.5	669	-0.52%
2019/12/25	1	28.15	0	0.00	28.20	1	650	0.15%
2019/12/23	0	0.00	2	28.10	28.15	-2	651	-0.31%
2019/12/18	4	28.03	0	0.00	28.00	4	680	0.59%
2019/12/17	0.3	28.25	8	28.20	28.25	-7.7	672	-1.15%
2019/12/13	1	27.90	0	0.00	27.90	1	663	0.15%
2019/12/12	0	0.00	1	27.85	27.90	-1	660	-0.15%
2019/12/11	4	27.88	5	27.99	27.90	-1	657	-0.15%
2019/12/09	21	28.10	3	28.07	28.05	18	644	2.79%
2019/11/29	4	28.05	0	0.00	27.95	4	627	0.64%
2019/11/28	2	28.40	2	28.35	28.35	0	615	0.00%
2019/11/27	2	28.55	3	28.55	28.60	-1	613	-0.16%
2019/11/26	4	28.60	3	28.60	28.55	1	619	0.16%
2019/11/25	0	0.00	2	28.40	28.55	-2	616	-0.32%
2019/11/22	5	28.07	0	0.00	28.05	5	609	0.82%
2019/11/21	1	28.10	0	0.00	28.10	1	606	0.16%
2019/11/19	1	28.40	3	28.62	28.40	-2	597	-0.33%
2019/11/18	2	28.50	0	0.00	28.40	2	591	0.34%
2019/11/14	3	28.87	3	28.87	28.85	0	573	0.00%
2019/11/13	1	29.70	0	0.00	29.40	1	570	0.18%
2019/11/12	1	29.10	2	29.25	29.50	-1	570	-0.18%
2019/11/11	21	29.36	1	29.70	29.10	20	561	3.56%
2019/11/08	3	29.10	17	29.37	29.65	-14	535	-2.61%
2019/11/07	9	28.67	2	28.60	28.70	7	493	1.41%
2019/11/06	6	28.26	10.1	28.44	28.45	-4.1	462	-0.88%
2019/11/05	2	27.43	0	0.00	27.40	2	407	0.49%
2019/11/04	4	27.30	0	0.00	27.35	4	399	1.00%
2019/10/31	1	27.50	0	0.00	27.35	1	382	0.26%
2019/10/30	4	27.38	0	0.00	27.40	4	379	1.05%
2019/10/28	2	27.53	0	0.00	27.35	2	372	0.54%
2019/10/25	1	27.55	0	0.00	27.55	1	373	0.27%
2019/10/24	0	0.00	0.3	27.45	27.25	-0.3	381	-0.09%
2019/10/23	0	0.00	1.1	27.60	27.60	-1.1	370	-0.28%
2019/10/21	1	27.30	8	27.00	27.30	-7	365	-1.92%
2019/10/18	2.2	26.13	0.2	26.50	26.45	2	341	0.59%
2019/10/17	1	26.60	0	0.00	26.60	1	300	0.33%
2019/10/16	1	26.65	0	0.00	26.60	1	293	0.34%
2019/10/15	2	26.70	0.3	26.85	26.75	1.7	287	0.59%
2019/10/09	5	26.17	0	0.00	26.15	5	282	1.77%
2019/10/07	10	26.57	0	0.00	26.45	10	277	3.60%
2019/10/04	6	26.79	0	0.00	26.80	6	266	2.25%
2019/10/02	0	0.00	0.3	27.05	27.00	-0.3	267	-0.13%
2019/10/01	0.2	26.80	0	0.00	26.65	0.2	266	0.06%
2019/09/25	9	27.21	0	0.00	27.00	9	268	3.36%
2019/09/24	6	27.47	0	0.00	27.40	6	256	2.34%
2019/09/23	2	27.80	0	0.00	27.85	2	241	0.83%
2019/09/18	0	0.00	0	28.20	28.10	0	244	-0.02%
2019/09/17	0.5	28.10	2.1	28.10	27.95	-1.6	246	-0.65%
2019/09/16	0	0.00	1	28.05	28.10	-1	245	-0.41%
2019/09/12	2	28.00	0.2	28.15	28.05	1.8	247	0.73%
2019/09/05	0.6	28.35	0	0.00	28.30	0.6	265	0.21%
2019/09/04	0	0.00	2.4	27.85	28.30	-2.4	266	-0.92%
2019/08/30	1	27.55	1	27.46	27.50	0	273	0.00%
2019/08/29	2	27.40	11	27.35	27.35	-9	272	-3.30%
2019/08/23	4	27.95	0	0.00	27.75	4	268	1.49%
2019/08/22	1	28.20	0	0.00	28.10	1	268	0.37%
2019/08/21	1	28.00	9	28.00	28.05	-8	291	-2.75%
2019/08/16	1	28.15	0	0.00	28.00	1	316	0.32%
2019/08/15	1	28.20	241	28.11	28.00	-240	321	-74.69%	大賣/鉅額交易
2019/08/12	0	0.00	7	29.00	29.00	-7	313	-2.23%
2019/08/08	2	28.25	0	0.00	28.35	2	320	0.62%
2019/08/06	1	27.85	0	0.00	28.25	1	365	0.27%
2019/08/02	2	28.05	0	0.00	28.05	2	375	0.53%
2019/08/01	5	28.20	7	28.21	28.30	-2	377	-0.53%
2019/07/31	4	29.89	0	0.00	29.90	4	376	1.06%
2019/07/30	1	30.05	4	29.86	29.90	-3	386	-0.78%
2019/07/29	0	0.00	5	29.79	29.85	-5	396	-1.26%
2019/07/26	3	29.40	0	0.00	29.40	3	400	0.75%
2019/07/25	0	0.00	2	29.80	29.75	-2	399	-0.50%
2019/07/23	2	29.70	0	0.00	29.80	2	392	0.51%
2019/07/22	0	29.75	0	0.00	29.70	0	394	0.01%
2019/07/18	2	29.50	0	0.00	29.50	2	394	0.51%
2019/07/17	1	29.60	2	29.75	29.60	-1	393	-0.25%
2019/07/16	0	0.00	11	29.70	29.70	-11	395	-2.78%
2019/07/15	4	29.70	19	29.70	29.65	-15	399	-3.76%
2019/07/12	0	0.00	21	29.70	29.70	-21	403	-5.20%
2019/07/11	2	29.58	0	0.00	29.55	2	408	0.49%
2019/07/10	0	0.00	3	29.65	29.65	-3	409	-0.73%
2019/07/09	3	29.70	0	0.00	29.60	3	415	0.72%
2019/07/05	2	29.85	2	29.70	29.70	0	453	0.00%
2019/07/03	2	29.55	0	0.00	29.50	2	472	0.42%
2019/07/02	0	0.00	1	29.70	29.65	-1	473	-0.21%
2019/07/01	1	29.75	0	0.00	29.85	1	470	0.21%
2019/06/27	0	0.00	1	30.05	30.05	-1	477	-0.21%
2019/06/26	3	29.75	0	0.00	29.75	3	478	0.63%
2019/06/25	0	0.00	2	30.00	30.00	-2	484	-0.41%
2019/06/21	0	0.00	1	30.10	30.05	-1	492	-0.20%
2019/06/20	45	30.08	2	30.15	30.20	43	497	8.64%
2019/06/19	0	0.00	2	29.95	29.95	-2	498	-0.40%
2019/06/18	6	29.70	0.2	32.80	29.75	5.8	499	1.17%
2019/06/17	2	29.75	0	0.00	29.85	2	502	0.40%
2019/06/14	10	29.84	1	30.10	29.65	9	511	1.76%
2019/06/13	3	30.10	0	0.00	30.10	3	509	0.59%
2019/06/12	9	30.32	1	30.50	30.20	8	509	1.57%
2019/06/11	16	30.54	4	30.54	30.40	12	509	2.36%
2019/06/10	19	30.30	0	0.00	30.30	19	504	3.77%
2019/06/06	10	30.50	0	0.00	30.50	10	502	1.99%
2019/06/05	9	30.70	0	0.00	30.75	9	504	1.78%
2019/06/04	17	30.74	0	0.00	30.65	17	504	3.37%
2019/06/03	2	30.65	12	30.56	30.80	-10	505	-1.98%
2019/05/29	6	30.70	8	30.87	30.65	-2	500	-0.40%
2019/05/28	32	31.14	22	31.22	31.10	10	494	2.02%
2019/05/27	5	30.72	8	30.71	30.50	-3	470	-0.64%
2019/05/24	0	0.00	1	30.20	30.20	-1	455	-0.22%
2019/05/23	2	29.80	0	0.00	29.80	2	450	0.44%
2019/05/22	22	30.01	0	0.00	29.80	22	443	4.96%
2019/05/17	28.1	30.30	0	0.00	30.20	28.1	429	6.54%
2019/05/16	140	30.54	0	0.00	30.50	140	428	32.67%	大買/鉅額交易
2019/05/15	33	30.37	61	30.57	30.20	-28	420	-6.66%
2019/05/13	2	31.33	21	31.82	31.75	-19	380	-5.00%
2019/05/10	10	31.10	6	31.20	31.20	4	370	1.08%
2019/05/09	17	31.39	0	0.00	31.30	17	366	4.63%
2019/05/08	40	30.56	0	0.00	31.20	40	361	11.06%
2019/05/07	10	30.50	0	0.00	30.40	10	361	2.76%
2019/05/06	4	30.40	0	0.00	30.40	4	361	1.11%
2019/05/03	1.2	31.23	0	0.00	31.15	1.2	355	0.32%
2019/05/02	7	31.41	0	0.00	31.30	7	353	1.98%
2019/04/29	0	0.00	6	31.30	31.45	-6	362	-1.66%
2019/04/23	0	0.00	1	32.00	32.20	-1	355	-0.28%
2019/04/22	2	31.90	1	31.90	31.80	1	352	0.28%
2019/04/18	4	31.41	2	31.25	31.05	2	355	0.56%
2019/04/17	0	0.00	23	31.73	31.60	-23	349	-6.57%
2019/04/15	3	31.83	1	31.75	31.65	2	338	0.59%
2019/04/12	18	31.69	10	31.90	31.80	8	333	2.40%
2019/04/11	50	32.59	5.1	32.55	31.80	44.9	327	13.71%
2019/04/10	5	33.93	6	34.03	33.95	-1	289	-0.35%
2019/04/09	1	33.85	10	33.83	34.00	-9	284	-3.17%
2019/04/08	0	0.00	14	33.50	33.50	-14	271	-5.15%
2019/04/03	3	33.30	9	33.27	33.30	-6	270	-2.22%
2019/04/02	3	33.30	0	0.00	33.30	3	270	1.11%
2019/04/01	5.1	33.12	4	33.60	33.30	1.1	269	0.41%
2019/03/29	11	33.36	0	0.00	33.10	11	259	4.23%
2019/03/27	1	32.85	0	0.00	32.70	1	246	0.41%
2019/03/26	0	0.00	8	32.85	32.85	-8	240	-3.33%
2019/03/25	3	32.35	1	32.40	32.50	2	235	0.85%
2019/03/22	0	0.00	2	32.00	32.10	-2	229	-0.87%
2019/03/20	0	0.00	2	32.45	32.40	-2	226	-0.88%
2019/03/19	9	32.08	11	31.98	32.30	-2	221	-0.90%
2019/03/18	0	0.00	20	31.30	31.65	-20	211	-9.44%
2019/03/15	10	31.20	0	0.00	31.20	10	203	4.90%
2019/03/12	4	31.10	15	31.20	31.05	-11	199	-5.53%
2019/03/11	1	31.20	5	31.31	31.15	-4	197	-2.03%
2019/03/08	0	0.00	3	30.60	30.85	-3	196	-1.53%
2019/03/04	0	0.00	3	30.72	30.65	-3	204	-1.47%
2019/02/27	1	30.80	2	30.85	30.75	-1	203	-0.49%
2019/02/26	0	0.00	1	30.60	30.60	-1	201	-0.50%
2019/02/25	1	30.45	0	0.00	30.30	1	201	0.50%
2019/02/18	1	30.75	0	0.00	30.80	1	198	0.50%
2019/02/15	0	0.00	11	31.40	31.00	-11	195	-5.63%
2019/02/13	50	31.92	0	0.00	31.90	50	194	25.72%
2019/02/12	5	31.60	6	31.68	31.70	-1	192	-0.52%
2019/02/11	0	0.00	1	31.50	31.50	-1	192	-0.52%
2019/01/30	2	31.00	1	30.90	30.90	1	191	0.52%
2019/01/29	0	0.00	1	30.60	30.75	-1	190	-0.52%
2019/01/28	55	31.05	8	30.63	30.75	47	190	24.64%
2019/01/25	2	30.98	0	0.00	30.70	2	189	1.06%
2019/01/24	2	31.68	6	31.70	31.50	-4	177	-2.25%
2019/01/23	0	0.00	7	30.84	31.00	-7	169	-4.13%
2019/01/22	0	0.00	1	29.85	30.20	-1	165	-0.61%
2019/01/21	1	29.60	4	29.55	29.60	-3	160	-1.87%
2019/01/18	1	29.20	0	0.00	29.10	1	151	0.66%
2019/01/17	2	29.05	0	0.00	29.00	2	153	1.30%
2019/01/15	3	29.10	0	0.00	29.05	3	153	1.96%
2019/01/10	0.1	28.70	11	28.70	28.90	-10.9	179	-6.07%
2019/01/09	1	28.40	0	0.00	28.40	1	171	0.58%
2019/01/04	0	0.00	10	28.10	27.85	-10	182	-5.47%
2019/01/02	0	0.00	1	28.10	28.20	-1	191	-0.52%
2018/12/28	1	28.20	1	28.10	28.10	0	192	0.00%
2018/12/26	0	0.00	1	27.10	27.40	-1	196	-0.51%
2018/12/25	2	27.38	0	0.00	26.85	2	193	1.03%
2018/12/22	0.5	26.60	0	0.00	26.70	0.5	190	0.28%
2018/12/21	0.2	26.65	0	0.00	26.70	0.2	191	0.11%
2018/12/20	0	26.75	0	0.00	26.70	0	193	0.01%
2018/12/18	1	26.50	0	0.00	26.70	1	198	0.50%
2018/12/05	0	0.00	5	26.60	26.60	-5	212	-2.35%
2018/12/03	7	26.45	7	26.65	26.55	0	222	0.00%
2018/11/27	2	26.15	0	0.00	26.45	2	216	0.92%
2018/11/26	0	0.00	2	26.55	26.50	-2	215	-0.93%
2018/11/22	1	26.10	1	26.10	26.10	0	267	0.00%
2018/11/21	2	26.10	0	0.00	26.15	2	294	0.68%
2018/11/19	0	0.00	0.1	26.00	25.90	-0.1	319	-0.03%
2018/11/15	2	25.85	0	0.00	25.85	2	325	0.61%
2018/11/13	1	25.85	0	0.00	25.90	1	334	0.30%
2018/11/12	5	25.98	0	0.00	25.80	5	335	1.49%
2018/11/08	6	26.00	0	0.00	26.10	6	338	1.77%
2018/11/07	3	26.20	0	0.00	26.20	3	337	0.89%
2018/11/05	2	26.30	2	26.15	26.30	0	345	0.00%
2018/11/02	2	26.25	0	0.00	26.40	2	348	0.57%
2018/11/01	2	26.50	4	26.40	26.50	-2	356	-0.56%
2018/10/31	2	26.60	0	0.00	26.80	2	366	0.55%
2018/10/29	5	26.80	5	26.65	26.70	0	367	0.00%
2018/10/23	2	28.80	2	28.40	28.70	0	369	0.00%
2018/10/22	5	29.39	0	0.00	29.50	5	372	1.34%
2018/10/19	0	0.00	1	29.85	29.85	-1	370	-0.27%
2018/10/16	1	28.90	0	0.00	28.80	1	342	0.29%
2018/10/12	1	27.55	0	0.00	28.35	1	341	0.29%
2018/10/04	2	29.00	1	29.25	29.00	1	327	0.30%
2018/10/02	0	0.00	0	28.75	28.70	0	327	-0.01%
2018/09/28	0	0.00	4	28.25	28.35	-4	333	-1.20%
2018/09/26	2	29.05	0	0.00	28.90	2	348	0.57%
2018/09/25	2	29.40	0	0.00	29.35	2	359	0.56%
2018/09/20	2	27.98	1	28.15	28.20	1	364	0.27%
2018/09/17	1	26.80	0	0.00	27.00	1	374	0.27%
2018/09/14	2	26.60	0	0.00	26.80	2	381	0.52%
2018/09/10	1	26.05	1	26.15	26.15	0	414	0.00%
2018/09/07	1	27.05	0	0.00	26.75	1	415	0.24%
2018/09/06	0.1	28.00	0	0.00	27.65	0.1	430	0.03%
2018/09/04	1.1	28.81	0	0.00	28.60	1.1	435	0.25%
2018/08/31	2	29.65	0	0.00	29.60	2	450	0.45%
2018/08/30	17	30.01	11	30.05	30.05	6	453	1.32%
2018/08/29	4	34.34	0	0.00	34.30	4	445	0.90%
2018/08/27	0	0.00	32	34.21	33.95	-32	404	-7.91%
2018/08/24	14	34.11	4	34.00	34.20	10	398	2.51%
2018/08/23	3	34.75	0	0.00	34.65	3	393	0.76%
2018/08/22	0	0.00	5	34.70	34.70	-5	393	-1.27%
2018/08/21	1	34.75	0	0.00	34.80	1	392	0.25%
2018/08/17	0	0.00	1	34.90	34.90	-1	392	-0.26%
2018/08/16	34	35.44	0	0.00	35.05	34	397	8.55%
2018/08/14	0	0.00	1	35.20	35.40	-1	403	-0.25%
2018/08/13	2	35.25	0	0.00	35.05	2	405	0.49%
2018/08/10	2	35.83	0.4	35.80	35.65	1.6	407	0.40%
2018/08/09	0	0.00	48.4	36.15	36.00	-48.4	407	-11.86%
2018/08/08	2	36.15	18	36.20	36.20	-16	413	-3.87%
2018/08/07	8	34.88	0	0.00	35.75	8	409	1.96%
2018/08/03	0	0.00	2	34.20	34.10	-2	433	-0.46%
2018/08/02	1	34.45	0	0.00	34.25	1	436	0.23%
2018/08/01	0	0.00	1	34.40	34.25	-1	448	-0.22%
2018/07/27	66	34.33	20	33.66	34.05	46	457	10.06%
2018/07/26	1	33.75	10	33.71	33.50	-9	475	-1.89%
2018/07/25	0	0.00	5	33.70	33.65	-5	510	-0.98%
2018/07/24	0	0.00	25	33.61	33.55	-25	562	-4.45%
2018/07/23	0	0.00	1	33.50	33.45	-1	581	-0.17%
2018/07/19	5	34.05	0	0.00	33.80	5	620	0.81%
2018/07/16	0.1	34.00	0	0.00	33.70	0.1	687	0.01%
2018/07/13	0	0.00	40	34.00	33.95	-40	721	-5.55%
2018/07/12	1	33.95	0	0.00	33.95	1	726	0.14%
2018/07/10	3	34.00	20	34.00	34.15	-17	741	-2.29%
2018/07/09	7	33.87	1	34.00	34.00	6	746	0.80%
2018/07/06	0	0.00	1	33.80	33.80	-1	746	-0.13%
2018/07/04	26	33.74	2	33.60	34.30	24	763	3.14%
2018/07/03	35	34.51	0	0.00	34.30	35	757	4.62%
2018/07/02	45	35.62	0	0.00	35.20	45	748	6.01%
2018/06/29	23	36.12	0	0.00	36.10	23	747	3.08%
2018/06/28	2	36.10	0	0.00	36.20	2	748	0.27%
2018/06/27	3	36.67	0	0.00	36.55	3	747	0.40%
2018/06/26	0	0.00	71	36.65	36.90	-71	744	-9.53%
2018/06/21	2	36.93	0	0.00	36.95	2	729	0.27%
2018/06/20	1	37.00	0	0.00	37.05	1	718	0.14%
2018/06/19	2	37.15	2	37.40	37.15	0	716	0.00%
2018/06/15	1	37.10	1	37.25	37.05	0	713	0.00%
2018/06/14	12	37.10	30	37.50	36.90	-18	708	-2.54%
2018/06/13	0.2	37.00	0	0.00	36.80	0.2	692	0.03%
2018/06/12	0	0.00	20	36.69	36.55	-20	692	-2.89%
2018/06/11	120	36.80	0	0.00	36.50	120	709	16.91%	大買/鉅額交易
2018/06/08	4	36.63	0	0.00	36.55	4	705	0.57%
2018/06/07	2	36.90	0	0.00	36.85	2	699	0.29%
2018/06/06	9	37.10	3	36.85	36.95	6	696	0.86%
2018/06/05	0	0.00	2	37.58	36.70	-2	686	-0.29%
2018/06/04	4	36.59	1	36.80	36.75	3	673	0.45%
2018/05/31	0	0.00	2	36.15	36.15	-2	661	-0.30%
2018/05/30	0	0.00	2	36.05	36.05	-2	657	-0.30%
2018/05/25	1	36.00	0	0.00	36.15	1	651	0.15%
2018/05/24	6	36.20	0	0.00	36.25	6	645	0.93%
2018/05/23	1	36.40	0	0.00	36.35	1	639	0.16%
2018/05/18	1	36.45	0	0.00	36.45	1	634	0.16%
2018/05/15	1.1	36.22	0	0.00	36.85	1.1	621	0.18%
2018/05/14	3.1	36.90	1	37.10	36.75	2.1	624	0.34%
2018/05/11	1	35.50	0	0.00	35.45	1	603	0.17%
2018/05/10	1	36.05	0	0.00	35.90	1	589	0.17%
2018/05/09	3	35.92	0	0.00	35.90	3	584	0.51%
2018/05/04	1	36.10	2	36.40	36.20	-1	564	-0.18%
2018/05/03	2	36.00	0	0.00	35.95	2	562	0.36%
2018/05/02	12	36.94	20	37.10	36.55	-8	543	-1.47%
2018/04/30	17	38.44	8	38.41	37.65	9	506	1.78%
2018/04/27	2	39.10	6	39.17	39.00	-4	459	-0.87%
2018/04/26	14.3	38.70	2	38.55	38.85	12.3	443	2.78%
2018/04/25	12	38.76	3	38.83	38.85	9	414	2.17%
2018/04/24	2	38.65	0	0.00	38.85	2	408	0.49%
2018/04/23	5	39.25	9	38.66	38.80	-4	399	-1.00%
2018/04/20	11	38.17	7	38.76	38.90	4	379	1.05%
2018/04/19	12	36.35	5	36.74	37.80	7	340	2.04%
2018/04/17	0	0.00	0.2	34.95	35.00	-0.2	316	-0.05%
2018/04/16	0	0.00	20	35.65	35.10	-20	326	-6.13%
2018/04/13	0	0.00	1	35.75	35.65	-1	323	-0.31%
2018/04/11	12	35.99	0	0.00	35.95	12	325	3.69%
2018/04/10	3	36.00	0	0.00	35.90	3	316	0.95%
2018/04/09	10	35.80	2	36.00	36.00	8	320	2.49%
2018/03/30	0	0.00	2	35.40	35.35	-2	364	-0.55%
2018/03/29	4	35.54	0	0.00	35.20	4	366	1.09%
2018/03/27	1	35.20	0	0.00	35.10	1	358	0.28%
2018/03/21	1	35.10	0.1	34.85	35.00	0.9	351	0.26%
2018/03/19	1	35.00	0	0.00	34.75	1	341	0.29%
2018/03/15	1	35.20	6	35.31	35.10	-5	331	-1.51%
2018/03/14	1	33.60	0	0.00	33.95	1	311	0.32%
2018/03/07	0	0.00	0.1	32.10	32.05	-0.1	307	-0.02%
2018/03/06	1	31.95	0.1	31.90	31.95	1	307	0.31%
2018/02/26	1	32.70	0	0.00	32.80	1	312	0.32%
2018/02/23	1	32.90	0	0.00	32.90	1	314	0.32%
2018/02/21	1	32.40	0	0.00	32.60	1	315	0.32%
2018/02/12	0	0.00	0.3	32.60	32.30	-0.3	318	-0.08%
2018/02/09	0	0.00	0.3	32.15	32.15	-0.3	316	-0.08%
2018/02/07	0	0.00	5	32.60	32.20	-5	320	-1.56%
2018/02/06	1	32.30	0	0.00	31.70	1	319	0.31%
2018/02/05	2.1	33.60	0	0.00	33.70	2.1	314	0.67%
2018/01/29	0	0.00	5	33.60	33.50	-5	347	-1.44%
2018/01/23	0.3	34.00	0	0.00	34.05	0.3	341	0.09%
2018/01/17	1	34.40	9	34.40	34.45	-8	336	-2.38%
2018/01/16	0	0.00	1	34.55	34.70	-1	335	-0.30%
2018/01/12	2	34.88	5	34.87	34.80	-3	340	-0.88%
2018/01/11	8	35.04	1	35.25	35.25	7	338	2.06%
2018/01/10	5	35.94	7	36.07	36.20	-2	323	-0.62%
2018/01/09	1	34.90	0	0.00	35.00	1	304	0.33%
2018/01/08	3.1	35.13	1	35.20	35.10	2.1	304	0.69%
2018/01/05	1	34.90	0	0.00	34.90	1	302	0.33%
2018/01/04	1	35.15	0	0.00	35.20	1	300	0.33%
2018/01/02	5	34.85	0	0.00	35.20	5	286	1.74%