正隆 (1904)-國泰-敦南券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.00
漲跌
▲0.05
漲幅
+0.17%
成交量
477張
產業
上市造紙類股
646人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正隆 (1904)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/05/17	1.6	28.92	0.3	29.00	29.00	1.3	882	0.14%
2024/05/16	0.2	28.94	3.8	28.93	28.95	-3.6	886	-0.41%
2024/05/15	4.5	28.87	2.5	28.88	28.85	2	886	0.23%
2024/05/14	0.6	29.00	2.1	28.95	28.90	-1.5	886	-0.17%
2024/05/13	0.3	29.05	2.3	29.03	29.00	-2	891	-0.22%
2024/05/10	3.2	28.96	2.4	29.05	29.05	0.8	890	0.09%
2024/05/09	4.4	28.97	14	29.00	28.95	-9.6	893	-1.08%
2024/05/08	3.2	29.00	5	29.01	28.95	-1.8	896	-0.21%
2024/05/07	11.5	29.08	1	29.10	29.10	10.5	901	1.17%
2024/05/06	3.8	29.23	7.2	29.20	29.20	-3.4	897	-0.38%
2024/05/03	2.9	29.17	9.3	29.26	29.10	-6.4	897	-0.71%
2024/05/02	6.2	29.25	9.4	29.26	29.30	-3.2	893	-0.35%
2024/04/30	2.6	29.24	3.2	29.20	29.20	-0.6	892	-0.06%
2024/04/29	13.1	29.26	18.5	29.22	29.40	-5.4	890	-0.60%
2024/04/26	33.4	28.85	3.1	28.80	28.85	30.3	874	3.47%
2024/04/25	0.2	29.15	8.2	29.18	29.00	-8	871	-0.92%
2024/04/24	7.4	28.96	3.1	29.05	28.85	4.2	863	0.49%
2024/04/23	46.3	29.48	55.3	29.51	29.20	-8.9	878	-1.02%
2024/04/22	18.2	28.88	24.8	28.91	29.10	-6.7	868	-0.77%
2024/04/19	13.8	28.28	4.4	28.41	28.20	9.3	844	1.10%
2024/04/18	4.1	28.42	4.4	28.52	28.60	-0.3	825	-0.03%
2024/04/17	6.5	28.42	1.2	28.54	28.40	5.4	821	0.65%
2024/04/16	15.7	28.52	4	28.43	28.35	11.7	821	1.43%
2024/04/15	2.5	29.12	4.1	29.17	29.00	-1.6	789	-0.21%
2024/04/12	3.4	29.02	0.1	29.10	28.95	3.2	787	0.41%
2024/04/11	4.8	29.09	0.5	29.10	29.05	4.3	784	0.54%
2024/04/10	17.5	29.33	10.6	29.46	29.30	6.9	780	0.88%
2024/04/09	4.2	29.11	7.9	29.24	29.20	-3.7	769	-0.48%
2024/04/08	5.7	28.88	12.4	28.95	29.05	-6.7	789	-0.85%
2024/04/03	4.2	28.88	2.1	28.88	28.85	2.1	783	0.27%
2024/04/02	11.3	28.88	0.2	29.10	28.80	11.1	773	1.43%
2024/04/01	3.4	28.99	6	29.05	29.10	-2.6	718	-0.36%
2024/03/29	6.5	28.99	4.1	28.95	29.00	2.4	714	0.34%
2024/03/28	14.9	29.24	5	29.24	29.30	9.9	705	1.40%
2024/03/27	2.5	29.23	11.6	29.21	29.25	-9	700	-1.29%
2024/03/26	0.4	29.09	5.8	29.07	29.00	-5.4	691	-0.78%
2024/03/25	5.4	29.04	17.6	29.08	29.10	-12.3	693	-1.77%
2024/03/22	23.9	29.12	2.4	29.13	29.10	21.5	695	3.09%
2024/03/21	4.1	29.13	12.1	29.17	29.25	-7.9	735	-1.08%
2024/03/20	14	28.99	1.8	28.98	28.95	12.2	752	1.63%
2024/03/19	2.8	28.94	6.8	29.03	28.95	-4	756	-0.53%
2024/03/18	5.1	28.81	5.7	28.84	28.85	-0.6	754	-0.08%
2024/03/15	3.5	28.89	8.1	28.86	28.75	-4.6	765	-0.60%
2024/03/14	5.9	28.78	7.6	28.85	28.85	-1.7	762	-0.23%
2024/03/13	8.1	28.74	28.5	28.72	28.85	-20.4	762	-2.67%
2024/03/12	0.6	28.78	15.2	28.76	28.80	-14.6	752	-1.94%
2024/03/11	14.5	28.55	6.2	28.65	28.55	8.3	750	1.11%
2024/03/08	11.3	28.52	20.1	28.45	28.55	-8.8	750	-1.17%
2024/03/07	16.5	28.75	10.2	28.78	28.70	6.3	762	0.82%
2024/03/06	6.2	28.94	12.4	28.88	28.85	-6.2	761	-0.82%
2024/03/05	8.5	28.94	2.3	29.02	28.85	6.2	763	0.81%
2024/03/04	13.9	29.15	21	29.33	29.05	-7.1	760	-0.93%
2024/03/01	2.2	28.94	0.3	28.99	29.00	2	753	0.26%
2024/02/29	1.8	28.94	1	28.95	29.00	0.8	756	0.11%
2024/02/27	4	28.92	5.1	28.88	28.85	-1.1	755	-0.14%
2024/02/26	2.5	29.04	1.1	29.10	29.00	1.4	757	0.19%
2024/02/23	9.3	29.02	16.6	28.99	28.95	-7.3	765	-0.96%
2024/02/22	6.5	29.17	0.4	29.25	29.15	6.1	768	0.80%
2024/02/21	4.2	29.25	5	29.16	29.20	-0.8	770	-0.11%
2024/02/20	10.4	29.17	0.1	29.20	29.10	10.3	777	1.32%
2024/02/19	0.7	29.32	1	29.40	29.35	-0.3	788	-0.04%
2024/02/16	1.4	29.15	12.2	29.04	29.20	-10.8	825	-1.31%
2024/02/15	10.5	28.81	3.3	28.78	28.80	7.2	821	0.87%
2024/02/05	1.4	28.83	1.3	28.77	28.75	0.1	817	0.01%
2024/02/02	4.5	28.84	3.2	28.91	28.85	1.3	818	0.16%
2024/02/01	1.3	28.87	1	28.95	28.90	0.3	817	0.04%
2024/01/31	0.3	28.98	1	28.90	28.85	-0.7	813	-0.09%
2024/01/30	1.7	28.93	2	28.95	28.85	-0.3	811	-0.04%
2024/01/29	1.1	29.05	12	29.05	29.05	-10.9	814	-1.34%
2024/01/26	3	28.95	14.9	28.96	28.85	-11.9	819	-1.45%
2024/01/25	46.7	29.00	0.1	29.15	28.95	46.7	819	5.70%
2024/01/24	4.4	29.17	4	29.14	29.10	0.4	824	0.04%
2024/01/23	6.4	28.82	1.1	28.85	28.80	5.3	824	0.64%
2024/01/22	3.2	28.74	2.4	28.77	28.75	0.8	824	0.09%
2024/01/19	2.9	28.65	8.6	28.67	28.65	-5.7	823	-0.69%
2024/01/18	2.3	28.79	0	0.00	28.70	2.3	825	0.28%
2024/01/17	5.6	28.78	24	28.76	28.85	-18.4	830	-2.22%
2024/01/16	1.9	28.95	3	28.97	28.95	-1.1	820	-0.14%
2024/01/15	0.5	29.34	4.4	29.28	29.25	-3.9	814	-0.48%
2024/01/12	0.4	29.32	3	29.25	29.30	-2.6	826	-0.32%
2024/01/11	2.4	29.20	0	29.20	29.25	2.4	843	0.28%
2024/01/10	2.2	29.11	2	29.05	29.10	0.2	922	0.02%
2024/01/09	1.5	29.33	5	29.39	29.25	-3.5	932	-0.38%
2024/01/08	2.2	29.52	4.1	29.63	29.40	-1.8	993	-0.18%
2024/01/05	0.5	29.36	2.2	29.34	29.40	-1.8	1,031	-0.17%
2024/01/04	4.2	29.27	5.1	29.26	29.25	-0.8	1,039	-0.08%
2024/01/03	3.5	29.23	7	29.20	29.25	-3.5	1,064	-0.33%
2024/01/02	21.2	29.34	1.1	29.75	29.35	20.1	1,076	1.87%
2023/12/29	11.6	29.68	4.4	29.76	29.75	7.2	1,043	0.69%
2023/12/28	0.3	29.89	1.3	29.91	29.90	-1	1,049	-0.09%
2023/12/27	2.1	29.68	4	29.82	29.90	-1.9	1,065	-0.18%
2023/12/26	1.5	29.59	6.2	29.56	29.70	-4.7	1,080	-0.44%
2023/12/25	14.8	29.64	7.1	29.79	29.50	7.7	1,130	0.68%
2023/12/22	1.9	29.92	1	29.85	29.80	0.9	1,140	0.08%
2023/12/21	4.3	30.05	18.2	30.15	29.95	-13.9	1,152	-1.21%
2023/12/20	9.3	30.11	12.3	30.11	30.00	-3	1,168	-0.26%
2023/12/19	8	29.82	1	29.75	29.70	7	1,173	0.60%
2023/12/18	59	30.49	19.3	30.45	30.25	39.7	1,193	3.33%
2023/12/15	7	30.14	21.7	30.12	30.10	-14.6	1,167	-1.25%
2023/12/14	6.3	29.70	21	29.85	29.80	-14.7	1,160	-1.27%
2023/12/13	2.7	29.29	7.1	29.32	29.30	-4.4	1,165	-0.38%
2023/12/12	17	29.68	23.2	29.86	29.55	-6.2	1,186	-0.52%
2023/12/11	33.3	30.10	10.7	30.06	30.15	22.7	1,184	1.91%
2023/12/08	4.5	29.91	3.3	29.91	29.95	1.2	1,196	0.10%
2023/12/07	3.6	30.00	2.3	29.98	29.95	1.3	1,228	0.11%
2023/12/06	1.9	29.98	3.1	29.97	30.05	-1.2	1,251	-0.10%
2023/12/05	13.4	30.04	11.6	30.04	29.95	1.8	1,256	0.14%
2023/12/04	6	30.08	35.4	30.05	30.10	-29.4	1,259	-2.34%
2023/12/01	2.8	29.68	2.1	29.63	29.80	0.7	1,246	0.05%
2023/11/30	2.2	29.65	4.3	29.78	29.75	-2.1	1,250	-0.16%
2023/11/29	3.2	29.67	5.1	29.70	29.75	-1.9	1,271	-0.15%
2023/11/28	9.4	29.67	13.2	29.84	29.60	-3.8	1,294	-0.29%
2023/11/27	3.2	29.52	2.2	29.56	29.45	1	1,361	0.07%
2023/11/24	4.1	29.61	6	29.72	29.60	-1.9	1,374	-0.14%
2023/11/22	6	29.46	1.4	29.64	29.45	4.6	1,468	0.31%
2023/11/21	17.4	29.58	22.3	29.64	29.85	-4.9	1,471	-0.33%
2023/11/20	2.5	29.57	6.7	29.60	29.55	-4.2	1,497	-0.28%
2023/11/17	4.7	29.81	9.6	29.85	29.80	-4.9	1,530	-0.32%
2023/11/16	18.3	29.48	24.2	29.55	29.55	-5.9	1,543	-0.38%
2023/11/15	14.4	29.41	47.6	29.37	29.70	-33.2	1,549	-2.14%
2023/11/14	2.2	28.95	5.4	28.98	29.00	-3.2	1,557	-0.20%
2023/11/13	3.1	28.83	3.6	29.00	28.95	-0.5	1,587	-0.03%
2023/11/10	0.2	28.95	4.9	28.98	28.90	-4.7	1,615	-0.29%
2023/11/09	0.2	28.81	22	28.85	28.85	-21.8	1,627	-1.34%
2023/11/08	2.2	28.83	2.6	28.95	28.85	-0.3	1,671	-0.02%
2023/11/07	6.2	28.82	4.4	28.82	28.90	1.8	1,731	0.11%
2023/11/06	2.9	28.78	5.1	28.81	28.80	-2.2	1,859	-0.12%
2023/11/03	1.7	28.65	4.7	28.59	28.60	-3.1	1,894	-0.16%
2023/11/02	4.1	28.34	0.4	28.49	28.35	3.7	1,958	0.19%
2023/11/01	2.6	28.33	5.6	28.31	28.30	-2.9	2,108	-0.14%
2023/10/31	5.1	28.46	4.7	28.60	28.30	0.4	2,182	0.02%
2023/10/30	3.1	28.55	4.7	28.64	28.60	-1.6	2,353	-0.07%
2023/10/27	1.2	28.52	3.1	28.61	28.55	-1.9	2,433	-0.08%
2023/10/26	2.4	28.65	1.3	28.67	28.55	1.1	2,586	0.04%
2023/10/25	10.3	28.84	4.9	28.97	28.65	5.4	2,870	0.19%
2023/10/24	6.5	28.85	22.3	28.93	28.85	-15.8	3,296	-0.48%
2023/10/23	1.5	28.70	5.4	28.73	28.70	-3.8	3,337	-0.11%
2023/10/20	1.6	28.39	5.1	28.55	28.60	-3.5	3,380	-0.10%
2023/10/19	11.5	28.57	1	28.50	28.40	10.5	3,462	0.30%
2023/10/18	3.5	28.56	30.2	28.41	29.10	-26.7	3,477	-0.77%
2023/10/17	22.7	28.55	10	28.45	28.45	12.7	3,449	0.37%
2023/10/16	64.4	29.02	61.4	28.74	28.65	3	3,463	0.09%
2023/10/13	14.5	28.73	6.2	29.05	28.50	8.3	3,441	0.24%
2023/10/12	3.5	28.41	7.2	28.32	28.40	-3.8	3,439	-0.11%
2023/10/11	20.6	28.35	1	28.35	28.35	19.6	3,460	0.57%
2023/10/06	13	28.70	5.2	28.70	28.75	7.8	3,496	0.22%
2023/10/05	3	28.47	5.6	28.45	28.45	-2.7	3,507	-0.08%
2023/10/04	2.4	28.40	13.5	28.39	28.40	-11	3,529	-0.31%
2023/10/03	5.1	28.60	6.3	28.66	28.55	-1.2	3,573	-0.03%
2023/10/02	15	28.42	1	28.35	28.40	13.9	3,636	0.38%
2023/09/28	4.5	28.56	25.1	28.70	28.65	-20.6	3,764	-0.55%
2023/09/27	1.1	28.50	22.5	28.50	28.50	-21.5	3,785	-0.57%
2023/09/26	5.2	28.34	3	28.37	28.30	2.2	3,857	0.06%
2023/09/25	11.4	28.58	11.9	28.53	28.60	-0.5	3,952	-0.01%
2023/09/22	6.3	28.04	9.1	28.15	28.30	-2.8	4,009	-0.07%
2023/09/21	10.3	28.15	7	28.18	28.10	3.3	4,143	0.08%
2023/09/20	16.2	28.26	17.1	28.35	28.40	-0.9	4,184	-0.02%
2023/09/19	6.1	28.29	6.6	28.38	28.40	-0.5	4,374	-0.01%
2023/09/18	10.6	28.33	11.2	28.36	28.45	-0.6	4,875	-0.01%
2023/09/15	19	28.25	4.7	28.25	28.20	14.3	4,950	0.29%
2023/09/14	12.5	28.43	9.7	28.45	28.40	2.8	4,951	0.06%
2023/09/13	4.7	28.35	9.6	28.36	28.45	-4.9	4,960	-0.10%
2023/09/12	6.3	28.26	11.6	28.12	28.25	-5.3	4,996	-0.11%
2023/09/11	12.7	27.94	2.5	28.17	28.00	10.1	5,018	0.20%
2023/09/08	10	28.06	1	28.10	28.05	9	5,045	0.18%
2023/09/07	4.6	28.13	7.5	28.14	28.15	-2.9	5,102	-0.06%
2023/09/06	9	28.28	21	28.23	28.15	-12	5,151	-0.23%
2023/09/05	19.5	28.54	7.1	28.61	28.50	12.4	5,189	0.24%
2023/09/04	22.5	28.52	33.3	28.61	28.70	-10.9	5,251	-0.21%
2023/09/01	17.5	28.55	22.1	28.57	28.55	-4.6	5,273	-0.09%
2023/08/31	108.2	28.47	26.4	28.54	28.55	81.8	5,389	1.52%	大買/
2023/08/30	16.2	27.93	8.6	27.94	28.00	7.6	5,419	0.14%
2023/08/29	10.7	27.78	16.1	27.76	27.85	-5.4	5,593	-0.10%
2023/08/28	45.4	27.56	76.3	27.57	27.50	-31	5,850	-0.53%
2023/08/25	18.1	27.85	18.3	27.92	27.95	-0.2	5,804	0.00%
2023/08/24	29.9	27.95	28.6	28.04	27.85	1.3	5,797	0.02%
2023/08/23	12.3	27.99	86	27.93	28.10	-73.6	5,797	-1.27%
2023/08/22	22.1	28.31	18.4	28.13	28.05	3.7	5,809	0.06%
2023/08/21	11	28.35	23.5	28.37	28.45	-12.5	5,812	-0.22%
2023/08/18	38.4	28.50	30.5	28.45	28.35	8	5,850	0.14%
2023/08/17	29.4	28.79	6.3	28.80	28.80	23.1	5,935	0.39%
2023/08/16	22.2	28.76	13.4	28.64	28.90	8.7	5,938	0.15%
2023/08/15	17.5	29.21	11	29.26	29.10	6.6	5,950	0.11%
2023/08/14	38.6	29.19	15.1	29.21	29.00	23.5	6,008	0.39%
2023/08/11	61.7	29.93	32.6	29.98	30.00	29.1	6,008	0.48%
2023/08/10	113.2	30.95	81.3	30.85	30.45	31.9	5,968	0.53%	大買/
2023/08/09	33.4	32.26	25	32.28	32.45	8.4	5,861	0.14%
2023/08/08	70.7	33.07	103.9	33.00	32.70	-33.2	5,843	-0.57%	大賣/
2023/08/07	211.8	33.87	80.2	33.65	33.45	131.6	5,843	2.25%	大買/鉅額交易
2023/08/04	20.7	34.47	78.7	34.42	34.40	-58.1	5,757	-1.01%
2023/08/02	110.3	34.46	144.8	34.48	34.00	-34.5	5,938	-0.58%	大買/大賣/
2023/08/01	101.2	34.08	73.5	33.97	33.90	27.7	5,847	0.47%	大買/
2023/07/31	186.3	34.68	217.4	34.43	34.55	-31.1	5,939	-0.52%	大買/大賣/
2023/07/28	474.1	34.85	347.6	34.59	34.10	126.5	6,126	2.06%	大買/大賣/鉅額交易
2023/07/27	422.9	34.85	376.7	34.89	35.00	46.2	5,983	0.77%	大買/大賣/
2023/07/26	36.3	33.26	76.7	33.20	33.15	-40.3	5,634	-0.72%
2023/07/25	28.9	32.82	43.4	32.85	32.70	-14.5	5,643	-0.26%
2023/07/24	87.6	32.99	65.8	32.95	32.75	21.8	5,693	0.38%
2023/07/21	31.6	32.56	36	32.47	32.25	-4.5	5,906	-0.08%
2023/07/20	54.5	32.51	44.2	32.55	32.80	10.3	6,338	0.16%
2023/07/19	22.8	32.11	23	32.01	31.90	-0.2	6,847	0.00%
2023/07/18	34.6	32.43	13.1	32.32	32.05	21.5	7,263	0.30%
2023/07/17	25.9	32.57	21.1	32.65	32.75	4.8	7,430	0.07%
2023/07/14	20	32.45	11.8	32.46	32.40	8.2	7,402	0.11%
2023/07/13	74.2	32.31	37.7	32.22	31.90	36.5	7,373	0.49%
2023/07/12	23	32.60	35.3	32.59	32.55	-12.4	7,311	-0.17%
2023/07/11	47.2	32.82	134.6	32.73	32.80	-87.4	7,286	-1.20%	大賣/
2023/07/10	67.2	32.97	57	32.75	32.80	10.2	7,266	0.14%
2023/07/07	64.9	33.22	44.4	33.26	33.30	20.5	7,228	0.28%
2023/07/06	219.9	34.37	154.1	34.38	34.00	65.8	7,151	0.92%	大買/大賣/
2023/07/05	74.8	34.08	84.4	34.12	34.05	-9.6	7,034	-0.14%
2023/07/04	171.7	33.93	78	33.89	33.80	93.7	6,972	1.34%	大買/
2023/07/03	98.8	34.21	197.4	34.23	34.20	-98.5	6,895	-1.43%	大賣/
2023/06/30	63.3	34.01	53.5	34.03	34.05	9.8	6,789	0.14%
2023/06/29	77.3	34.12	113	34.09	34.25	-35.7	6,717	-0.53%	大賣/
2023/06/28	85	33.40	60.1	33.38	33.15	24.9	6,563	0.38%
2023/06/27	264.6	33.94	187.3	33.93	33.80	77.2	6,491	1.19%	大買/大賣/
2023/06/26	463.7	34.52	394.3	34.54	34.75	69.4	6,287	1.10%	大買/大賣/
2023/06/21	84.9	33.12	56.5	33.21	33.30	28.4	5,768	0.49%
2023/06/20	29.8	32.61	26.8	32.61	32.60	2.9	5,679	0.05%
2023/06/19	31.4	32.44	38.3	32.47	32.55	-6.9	5,652	-0.12%
2023/06/16	28.1	32.32	18.3	32.34	32.35	9.7	5,636	0.17%
2023/06/15	57.8	32.20	27.2	32.26	32.30	30.6	5,582	0.55%
2023/06/14	38.6	32.59	30	32.59	32.55	8.7	5,558	0.16%
2023/06/13	36.6	32.67	52	32.78	32.90	-15.3	5,535	-0.28%
2023/06/12	46.6	33.16	45.2	33.26	33.20	1.4	5,483	0.03%
2023/06/09	13.2	33.54	72	33.68	33.80	-58.8	5,424	-1.08%
2023/06/08	42.8	33.38	54.3	33.32	33.25	-11.5	5,374	-0.21%
2023/06/07	47.5	33.66	72.4	33.77	33.80	-24.8	5,307	-0.47%
2023/06/06	145.6	34.00	104.1	33.78	33.55	41.5	5,261	0.79%	大買/大賣/
2023/06/05	82.8	33.78	218.7	33.80	33.75	-135.9	5,124	-2.65%	大賣/鉅額交易
2023/06/02	222.1	33.61	131.7	33.53	33.25	90.4	5,014	1.80%	大買/大賣/
2023/06/01	218.3	33.51	197.9	33.44	33.50	20.5	4,830	0.42%	大買/大賣/
2023/05/31	8.8	31.88	39.1	31.94	31.75	-30.4	4,534	-0.67%
2023/05/30	11	31.82	19.3	31.83	31.75	-8.2	4,521	-0.18%
2023/05/29	32.2	31.89	52.1	32.04	31.95	-19.8	4,522	-0.44%
2023/05/26	54.3	31.72	39.4	31.67	31.60	14.9	4,497	0.33%
2023/05/25	25.9	32.22	21.1	32.23	32.20	4.9	4,449	0.11%
2023/05/24	43.4	32.53	60.5	32.53	32.45	-17.1	4,428	-0.39%
2023/05/23	142.5	32.48	113.6	32.49	32.60	28.9	4,365	0.66%	大買/大賣/
2023/05/22	34.5	31.22	35.2	31.36	31.75	-0.7	4,229	-0.02%
2023/05/19	62.8	31.46	37.2	31.54	31.35	25.6	4,193	0.61%
2023/05/18	103.1	32.00	108.4	31.92	31.85	-5.3	4,149	-0.13%	大買/大賣/
2023/05/17	55.3	31.82	30.5	31.92	31.80	24.8	4,074	0.61%
2023/05/16	48.1	31.56	19.7	31.60	31.70	28.4	4,032	0.70%
2023/05/15	31.7	31.55	12.2	31.50	31.45	19.5	4,024	0.49%
2023/05/12	37.2	31.88	47.7	31.73	32.05	-10.5	4,013	-0.26%
2023/05/11	37.2	31.88	47.7	31.73	31.75	-10.5	4,001	-0.26%
2023/05/10	53	32.63	102	32.40	32.40	-49	3,948	-1.24%	大賣/
2023/05/09	274.7	33.90	276.8	33.86	33.20	-2.2	3,911	-0.06%	大買/大賣/
2023/05/08	67.2	33.49	47.2	33.51	33.50	20	3,665	0.55%
2023/05/05	212.1	33.46	126.9	33.63	33.10	85.2	3,594	2.37%	大買/大賣/
2023/05/04	205.5	33.10	282.4	33.27	33.65	-76.9	3,437	-2.24%	大買/大賣/
2023/05/03	216.2	32.26	171.6	32.23	32.10	44.6	3,116	1.43%	大買/大賣/
2023/05/02	121.2	31.77	130.1	31.75	32.00	-8.9	2,986	-0.30%	大買/大賣/
2023/04/28	39.9	31.48	63.1	31.41	31.30	-23.1	2,919	-0.79%
2023/04/27	116.9	31.40	82.4	31.32	31.35	34.5	2,866	1.20%	大買/
2023/04/26	223.7	32.24	241.7	32.16	32.00	-18.1	2,767	-0.65%	大買/大賣/
2023/04/25	668.8	32.49	583.4	32.08	32.35	85.4	2,461	3.47%	大買/大賣/
2023/04/24	664.7	31.90	661.3	31.99	32.50	3.4	2,003	0.17%	大買/大賣/
2023/04/21	447.3	31.10	367.9	31.28	30.40	79.4	1,446	5.49%	大買/大賣/
2023/04/20	282.1	29.94	269	29.90	29.45	13.2	1,034	1.27%	大買/大賣/
2023/04/19	4.9	28.47	3	28.60	28.40	1.8	843	0.22%
2023/04/18	3.7	28.81	20.2	28.89	28.75	-16.5	845	-1.95%
2023/04/17	6.2	28.85	24.5	28.84	28.95	-18.4	856	-2.14%
2023/04/14	10.2	28.90	8.1	28.85	28.85	2.1	860	0.24%
2023/04/13	2	28.75	4.2	28.80	28.75	-2.2	854	-0.26%
2023/04/12	17.2	28.80	16.4	28.84	28.80	0.8	846	0.10%
2023/04/11	6.2	28.50	8.4	28.54	28.60	-2.2	834	-0.26%
2023/04/10	60.3	28.81	53.3	28.61	28.45	7	832	0.84%
2023/04/07	2.5	28.33	8.8	28.54	28.75	-6.3	801	-0.79%
2023/04/06	12.4	28.47	12	28.50	28.60	0.3	789	0.04%
2023/03/31	5.6	28.09	4.6	28.20	28.25	1.1	778	0.14%
2023/03/30	8	28.06	0.1	28.15	28.10	8	777	1.03%
2023/03/29	9.3	28.33	3	28.28	28.25	6.3	776	0.81%
2023/03/28	7	28.24	5.6	28.23	28.30	1.4	779	0.17%
2023/03/27	4.6	28.11	4	28.19	28.20	0.6	780	0.08%
2023/03/24	14.8	28.00	4.3	28.05	28.00	10.5	798	1.32%
2023/03/23	5.6	27.96	4	27.94	28.00	1.6	797	0.20%
2023/03/22	5.2	27.89	0	28.00	27.85	5.2	796	0.65%
2023/03/21	2.5	27.69	5.3	27.75	27.80	-2.7	794	-0.34%
2023/03/20	9	27.36	4	27.40	27.45	5	791	0.63%
2023/03/17	52	27.29	7	27.41	27.15	45	786	5.72%
2023/03/16	45.7	27.88	0	28.05	27.60	45.7	751	6.08%
2023/03/15	11.7	28.50	2	28.65	28.40	9.7	733	1.33%
2023/03/14	2.1	28.76	1	28.80	28.75	1.1	730	0.16%
2023/03/13	6.7	28.68	2	28.75	28.80	4.7	755	0.62%
2023/03/10	17.5	28.87	11	28.78	28.85	6.5	753	0.86%
2023/03/09	7	29.01	10	29.07	29.05	-3	766	-0.40%
2023/03/08	12.7	29.01	5.2	29.05	29.10	7.5	776	0.97%
2023/03/07	9.4	28.96	7.1	28.92	29.00	2.3	773	0.29%
2023/03/06	6.4	28.81	21.2	28.86	28.80	-14.8	767	-1.93%
2023/03/03	4.3	28.73	4.4	28.85	28.75	-0.2	762	-0.02%
2023/03/02	2.7	28.73	3.3	28.78	28.75	-0.6	764	-0.08%
2023/03/01	8.5	28.62	1	28.50	28.70	7.5	774	0.97%
2023/02/24	5.3	28.57	1.3	28.79	28.85	4	772	0.52%
2023/02/23	5.1	28.60	3.1	28.61	28.60	2	778	0.26%
2023/02/22	3.3	28.47	0.5	28.60	28.60	2.9	794	0.36%
2023/02/21	0.2	28.82	2.8	28.77	28.70	-2.6	800	-0.32%
2023/02/20	1.7	28.65	5.1	28.65	28.65	-3.5	811	-0.43%
2023/02/17	2.4	28.52	2.2	28.54	28.60	0.2	821	0.02%
2023/02/16	5.4	28.49	1.2	28.53	28.55	4.2	834	0.50%
2023/02/15	4.7	28.50	0	0.00	28.45	4.7	842	0.56%
2023/02/14	1	28.65	1	28.70	28.65	0	845	0.00%
2023/02/13	7.5	28.34	1	28.45	28.55	6.5	847	0.77%
2023/02/10	2.2	28.74	2.4	28.74	28.80	-0.1	837	-0.02%
2023/02/09	4.4	29.03	2.1	28.95	29.00	2.4	836	0.28%
2023/02/08	3.8	29.03	7.3	29.09	29.05	-3.5	821	-0.42%
2023/02/07	0.4	29.01	5.5	28.98	29.10	-5.1	808	-0.63%
2023/02/06	9.5	28.56	0.7	28.69	28.60	8.9	785	1.13%
2023/02/03	4.3	28.78	1	28.70	29.05	3.3	782	0.42%
2023/02/02	4.1	28.91	1.2	29.02	29.00	3	773	0.38%
2023/02/01	12.3	28.79	5.8	28.86	28.85	6.5	763	0.85%
2023/01/31	3.8	28.92	11.1	29.08	29.10	-7.3	757	-0.96%
2023/01/30	0.1	28.71	8.5	28.73	28.85	-8.4	744	-1.13%
2023/01/17	2	28.42	5.1	28.46	28.50	-3.1	730	-0.43%
2023/01/16	0.1	28.40	12.9	28.25	28.20	-12.7	722	-1.76%
2023/01/13	1.5	28.37	3.7	28.27	28.25	-2.2	719	-0.31%
2023/01/12	6.2	28.24	3.1	28.30	28.35	3.1	729	0.43%
2023/01/11	18.1	28.26	12.2	28.35	28.30	5.9	725	0.81%
2023/01/10	7.4	28.37	29.9	28.25	28.40	-22.5	724	-3.10%
2023/01/09	1.1	27.95	4.1	27.87	27.95	-3	693	-0.43%
2023/01/06	1.3	27.62	35.7	27.60	27.60	-34.4	688	-5.00%
2023/01/05	0.1	27.69	4	27.61	27.65	-3.9	702	-0.55%
2023/01/04	3	27.48	0	0.00	27.60	3	692	0.44%
2023/01/03	1	27.30	0	0.00	27.35	1	700	0.14%
2022/12/30	0	0.00	1.1	27.31	27.35	-1.1	701	-0.15%
2022/12/29	3	27.20	0	27.25	27.20	3	704	0.43%
2022/12/28	0	27.35	1	27.20	27.20	-1	703	-0.14%
2022/12/27	0.2	27.34	2	27.30	27.25	-1.8	704	-0.25%
2022/12/26	0	27.39	3	27.25	27.20	-3	704	-0.43%
2022/12/23	7	27.21	1	27.20	27.15	6	713	0.84%
2022/12/22	0	27.50	0	27.40	27.45	0	720	0.00%
2022/12/21	8.2	27.21	0	27.35	27.15	8.2	726	1.13%
2022/12/20	1.5	27.31	2.3	27.28	27.35	-0.8	724	-0.12%
2022/12/19	0	27.55	0.1	27.54	27.40	0	731	-0.01%
2022/12/16	16	27.46	3.1	27.52	27.30	13	729	1.78%
2022/12/15	6	27.50	0	0.00	27.50	6	710	0.85%
2022/12/14	1.1	27.66	0.1	27.80	27.65	1	710	0.14%
2022/12/13	0.6	27.83	5	27.75	27.80	-4.4	707	-0.62%
2022/12/12	2.2	27.60	0	0.00	27.80	2.2	708	0.31%
2022/12/09	1.9	27.62	1	27.60	27.60	0.9	725	0.12%
2022/12/08	0.1	27.63	1.2	27.60	27.70	-1.1	725	-0.15%
2022/12/07	11.1	27.71	4	27.81	27.85	7.1	729	0.97%
2022/12/06	4.4	27.72	1	27.75	27.45	3.4	734	0.46%
2022/12/05	1	27.85	12.1	27.82	27.90	-11	732	-1.51%
2022/12/02	7	27.40	2	27.48	27.50	5	721	0.69%
2022/12/01	5.1	27.39	7.1	27.47	27.50	-1.9	726	-0.27%
2022/11/30	17	27.46	2	27.42	27.15	15	719	2.08%
2022/11/29	5.1	27.15	5	27.37	27.35	0.1	717	0.02%
2022/11/28	5.1	27.10	0	27.20	27.20	5.1	717	0.71%
2022/11/25	5.1	27.30	1.6	27.37	27.25	3.5	724	0.48%
2022/11/24	10.1	27.35	4.4	27.28	27.40	5.7	734	0.77%
2022/11/23	1.2	27.06	0	27.15	27.15	1.2	732	0.16%
2022/11/22	3	27.08	4	27.22	27.15	-1	734	-0.13%
2022/11/21	0.1	27.32	0.3	27.30	27.25	-0.2	735	-0.03%
2022/11/18	2	26.95	4.1	27.09	27.15	-2	729	-0.28%
2022/11/17	3.1	26.84	1	26.95	26.95	2.1	718	0.29%
2022/11/16	16.5	26.96	0	27.14	26.80	16.4	732	2.24%
2022/11/15	2.1	27.05	5.6	27.22	27.35	-3.5	828	-0.43%
2022/11/14	4.1	27.00	4	27.10	27.15	0.1	826	0.02%
2022/11/11	1.1	27.10	2	27.03	27.00	-1	814	-0.12%
2022/11/10	2.3	26.83	7.3	26.86	27.00	-4.9	808	-0.61%
2022/11/09	2.1	27.10	5.5	27.11	27.15	-3.4	813	-0.42%
2022/11/08	5.2	26.98	4.1	27.01	27.00	1.1	828	0.13%
2022/11/07	6	26.82	5.3	26.74	26.95	0.7	833	0.08%
2022/11/04	2.1	26.21	0	0.00	26.45	2.1	843	0.25%
2022/11/03	0.1	26.28	1	26.15	26.15	-0.9	855	-0.11%
2022/11/02	1.2	26.31	0.5	26.41	26.35	0.7	853	0.08%
2022/11/01	5	26.39	0.2	26.45	26.40	4.8	852	0.56%
2022/10/31	0	26.20	1.1	26.19	26.20	-1.1	840	-0.13%
2022/10/28	0.1	26.15	1	26.15	26.00	-0.9	842	-0.11%
2022/10/27	1	26.05	11	26.05	26.10	-10	842	-1.19%
2022/10/26	1.1	25.71	0.3	25.71	25.65	0.8	835	0.09%
2022/10/25	0.2	25.67	4	25.69	25.70	-3.8	840	-0.46%
2022/10/24	1.1	25.66	0.3	25.80	25.70	0.8	849	0.10%
2022/10/21	1.4	25.79	1	25.60	25.65	0.4	851	0.04%
2022/10/20	2.1	25.43	3	25.53	25.75	-0.9	857	-0.11%
2022/10/19	0	26.08	0.2	26.00	25.80	-0.2	860	-0.02%
2022/10/18	2.1	25.98	2.3	26.11	26.05	-0.2	868	-0.03%
2022/10/17	1.4	25.74	0.6	25.68	25.95	0.8	894	0.09%
2022/10/14	3	26.01	6	25.96	26.00	-3	904	-0.33%
2022/10/13	6.8	25.54	7.1	25.55	25.25	-0.2	910	-0.03%
2022/10/12	1.1	26.09	10	26.00	26.10	-8.9	920	-0.96%
2022/10/11	4.5	25.93	0	0.00	25.90	4.5	932	0.48%
2022/10/07	0.1	26.78	1	26.65	26.70	-0.9	935	-0.10%
2022/10/06	0.8	26.82	1	26.70	26.80	-0.2	946	-0.02%
2022/10/05	0.2	26.88	1	26.80	26.75	-0.8	957	-0.09%
2022/10/04	0.1	26.74	0	0.00	26.70	0.1	973	0.01%
2022/10/03	0.4	26.56	0	0.00	26.45	0.4	983	0.04%
2022/09/30	1.1	26.22	2	26.60	26.60	-0.9	1,005	-0.09%
2022/09/29	0.4	26.46	2	26.50	26.30	-1.6	1,012	-0.16%
2022/09/28	4.4	26.28	5.2	26.10	26.15	-0.7	1,029	-0.07%
2022/09/27	0.2	26.57	0	26.63	26.55	0.2	1,049	0.01%
2022/09/26	5	26.58	13.2	26.52	26.45	-8.1	1,059	-0.77%
2022/09/23	0.3	27.10	0.4	27.17	26.95	-0.1	1,085	-0.01%
2022/09/22	4.1	26.98	0.6	27.14	26.90	3.6	1,134	0.31%
2022/09/21	1.3	27.22	0.1	27.39	27.20	1.2	1,177	0.10%
2022/09/20	1.4	27.24	0	27.35	27.25	1.4	1,249	0.11%
2022/09/19	1.4	27.27	25.5	27.22	27.15	-24.1	1,319	-1.83%
2022/09/16	13.3	27.50	1	27.55	27.35	12.2	1,338	0.91%
2022/09/15	8.3	27.65	0.2	27.80	27.60	8.2	1,337	0.61%
2022/09/14	3.3	27.50	2.1	27.45	27.60	1.2	1,374	0.09%
2022/09/13	15.3	27.64	1.1	27.60	27.70	14.3	1,418	1.01%
2022/09/12	1.4	27.28	2	27.23	27.25	-0.6	1,433	-0.04%
2022/09/08	5.1	26.83	1	26.95	27.00	4.1	1,456	0.28%
2022/09/07	7.3	26.81	0	0.00	26.75	7.3	1,486	0.49%
2022/09/06	5.8	27.06	5.1	27.09	27.10	0.8	1,506	0.05%
2022/09/05	11.6	27.39	2	27.35	27.25	9.6	1,519	0.63%
2022/09/02	8.8	27.83	1	27.70	27.70	7.8	1,526	0.51%
2022/09/01	6.7	27.86	1	27.85	27.90	5.7	1,531	0.38%
2022/08/31	2	28.10	1.1	28.30	28.30	1	1,541	0.06%
2022/08/30	4.5	27.96	1.4	27.98	27.95	3.1	1,543	0.20%
2022/08/29	3.9	27.78	0.3	27.91	27.85	3.7	1,551	0.24%
2022/08/26	2.8	28.27	1	28.25	28.30	1.7	1,549	0.11%
2022/08/25	4.2	28.20	0	28.30	28.20	4.2	1,550	0.27%
2022/08/24	5.6	28.19	21.5	28.20	28.15	-15.9	1,566	-1.01%
2022/08/23	18.8	28.27	4.2	28.25	28.20	14.6	1,591	0.92%
2022/08/22	84	29.16	46.1	28.90	28.70	37.9	1,614	2.35%
2022/08/19	0.4	28.41	0.1	28.44	28.50	0.2	1,561	0.02%
2022/08/18	1	28.20	2.2	28.26	28.20	-1.2	1,592	-0.08%
2022/08/17	0.1	28.24	2.5	28.22	28.20	-2.3	1,663	-0.14%
2022/08/16	4.3	28.11	4	28.28	28.15	0.3	1,683	0.02%
2022/08/15	2.2	28.03	7	27.87	28.15	-4.8	1,686	-0.29%
2022/08/12	2	27.63	1	27.65	27.60	1	1,707	0.06%
2022/08/11	3.1	27.60	9.1	27.48	27.55	-6	1,767	-0.34%
2022/08/10	3.2	27.27	7	27.27	27.35	-3.8	1,812	-0.21%
2022/08/09	5.1	27.05	2.1	27.00	27.00	3	1,818	0.16%
2022/08/08	0.5	26.94	0	27.00	27.00	0.5	1,852	0.03%
2022/08/05	3.1	26.84	0	0.00	26.90	3.1	1,874	0.16%
2022/08/04	2.8	26.64	1	26.60	26.65	1.8	1,938	0.09%
2022/08/03	3.8	26.79	1	26.80	26.90	2.8	1,973	0.14%
2022/08/02	2.2	26.87	5	26.75	26.95	-2.8	2,014	-0.14%
2022/08/01	0	27.15	4.2	27.11	27.10	-4.2	2,045	-0.20%
2022/07/29	6.3	26.87	0.4	27.00	27.10	6	2,062	0.29%
2022/07/28	7.3	26.91	2.1	26.88	26.90	5.2	2,066	0.25%
2022/07/27	1.2	27.01	3.2	27.00	27.10	-2	2,103	-0.10%
2022/07/26	3.2	26.88	8.3	26.99	27.10	-5.1	2,232	-0.23%
2022/07/25	2.1	26.70	1.1	26.71	26.70	1	2,228	0.05%
2022/07/22	6	26.71	1.5	26.92	26.85	4.6	2,230	0.21%
2022/07/21	0.1	26.35	0.1	26.37	26.45	0	2,235	0.00%
2022/07/20	9.2	26.40	3.1	26.29	26.35	6.1	2,232	0.27%
2022/07/19	1.2	26.32	5.1	26.26	26.35	-3.9	2,237	-0.18%
2022/07/18	2	25.75	3	25.60	25.80	-1	2,234	-0.05%
2022/07/15	5.4	25.45	0	0.00	25.45	5.4	2,229	0.24%
2022/07/14	1.8	25.68	0.1	25.75	25.90	1.7	2,230	0.07%
2022/07/13	2.2	25.77	2	25.85	25.80	0.2	2,232	0.01%
2022/07/12	4.5	25.48	2	25.50	25.45	2.5	2,224	0.11%
2022/07/11	1	25.75	1.2	25.86	25.90	-0.2	2,211	-0.01%
2022/07/08	22.2	25.86	12.1	25.95	25.75	10.1	2,211	0.46%
2022/07/07	4.3	25.69	13.5	25.94	25.90	-9.1	2,197	-0.42%
2022/07/06	5.3	25.77	1.4	25.56	25.70	3.9	2,192	0.18%
2022/07/05	2.4	25.81	8.2	25.79	25.95	-5.8	2,181	-0.27%
2022/07/04	5.8	25.36	1	25.15	25.35	4.8	2,161	0.22%
2022/07/01	4.9	25.35	18.2	25.54	25.20	-13.3	2,163	-0.62%
2022/06/30	28.7	25.95	70	25.72	26.05	-41.3	2,149	-1.92%
2022/06/29	14	26.69	13	26.73	26.55	1	2,118	0.05%
2022/06/28	44	27.38	2.2	27.13	27.15	41.9	2,088	2.00%
2022/06/27	17	29.93	32	29.97	29.95	-15	2,026	-0.74%
2022/06/24	12	29.65	8.1	29.81	29.75	3.9	1,968	0.20%
2022/06/23	12.2	29.53	27.2	29.67	29.65	-15.1	1,984	-0.76%
2022/06/22	11.8	29.71	2	29.80	29.55	9.8	1,991	0.49%
2022/06/21	12.4	29.92	43	30.01	29.95	-30.6	1,965	-1.56%
2022/06/20	28.2	30.20	8	30.18	29.90	20.2	1,925	1.05%
2022/06/17	5.1	30.15	32.2	29.98	30.30	-27.1	1,901	-1.43%
2022/06/16	8.7	30.16	9.5	30.35	30.00	-0.8	1,884	-0.04%
2022/06/15	36.5	29.72	3.1	29.80	30.05	33.4	1,870	1.79%
2022/06/14	16.5	29.36	2	29.45	29.60	14.5	1,862	0.78%
2022/06/13	9.4	29.57	7	29.59	29.55	2.4	1,862	0.13%
2022/06/10	4.5	30.10	3.5	30.12	30.15	1	1,860	0.05%
2022/06/09	9.2	30.25	6.8	30.21	30.20	2.4	1,857	0.13%
2022/06/08	1.2	30.11	3	30.12	30.05	-1.8	1,848	-0.10%
2022/06/07	3.7	29.96	9	29.91	29.95	-5.3	1,851	-0.29%
2022/06/06	11.5	29.98	11.6	30.09	30.00	-0.1	1,854	-0.01%
2022/06/02	24.3	30.06	2	30.08	30.00	22.3	1,886	1.18%
2022/06/01	25.2	30.04	0.3	30.15	30.00	24.9	1,905	1.30%
2022/05/31	4.7	29.88	10	29.90	30.00	-5.3	1,889	-0.28%
2022/05/30	4.3	30.03	6	29.90	30.05	-1.7	1,865	-0.09%
2022/05/27	42.7	29.52	6.2	29.51	29.55	36.5	1,831	1.99%
2022/05/26	3.4	29.53	1	29.80	29.65	2.4	1,795	0.13%
2022/05/25	8.3	29.38	3	29.30	29.40	5.3	1,775	0.30%
2022/05/24	6.2	29.91	10	29.90	29.95	-3.8	1,731	-0.22%
2022/05/23	11.4	29.98	4	30.00	30.10	7.4	1,712	0.43%
2022/05/20	8.6	29.87	3.3	29.84	29.95	5.3	1,721	0.31%
2022/05/19	34.2	29.44	5	29.75	29.60	29.2	1,700	1.72%
2022/05/18	57.9	30.25	2	30.35	30.40	55.9	1,637	3.41%
2022/05/17	6	30.20	5	30.40	30.20	1	1,611	0.06%
2022/05/16	14.1	30.27	7	30.28	30.15	7.1	1,613	0.44%
2022/05/13	5.5	30.72	5.5	30.80	30.85	0	1,594	0.00%
2022/05/12	21.8	30.79	11.8	30.70	30.40	10	1,621	0.62%
2022/05/11	16	31.89	5	31.84	31.85	11	1,591	0.69%
2022/05/10	10.6	32.73	11	32.66	32.50	-0.4	1,614	-0.02%
2022/05/09	15.8	32.62	13.2	32.64	32.75	2.6	1,608	0.16%
2022/05/06	10.5	33.17	3	33.17	33.20	7.5	1,603	0.47%
2022/05/05	13.3	33.64	3	33.63	33.60	10.3	1,617	0.64%
2022/05/04	26.8	33.85	3.1	33.82	33.65	23.7	1,622	1.46%
2022/05/03	141.5	34.83	126.2	34.55	33.70	15.3	1,594	0.96%	大買/大賣/
2022/04/29	5	33.56	3.3	33.58	33.45	1.7	1,469	0.11%
2022/04/28	3.8	33.37	1.3	33.48	33.50	2.5	1,476	0.17%
2022/04/27	13	33.48	14.1	33.47	33.40	-1.1	1,473	-0.07%
2022/04/26	5.4	34.21	1	34.26	34.10	4.4	1,452	0.30%
2022/04/25	12.2	34.46	9	34.41	34.25	3.2	1,466	0.22%
2022/04/22	5	34.92	11.4	34.93	34.95	-6.4	1,466	-0.44%
2022/04/21	0	34.80	3.4	34.79	34.65	-3.4	1,488	-0.23%
2022/04/20	9	34.64	4	34.68	34.45	5	1,545	0.32%
2022/04/19	3	34.52	6.2	34.60	34.50	-3.2	1,548	-0.20%
2022/04/18	7.4	34.32	5.5	34.37	34.40	1.9	1,559	0.12%
2022/04/15	5.3	34.53	3	34.53	34.65	2.3	1,599	0.14%
2022/04/14	2.6	34.57	4.1	34.59	34.65	-1.4	1,636	-0.09%
2022/04/13	2.2	34.25	2	34.35	34.40	0.2	1,681	0.01%
2022/04/12	7.7	33.93	1.1	34.15	34.15	6.6	1,742	0.38%
2022/04/11	27.7	34.27	2.1	34.54	34.10	25.6	1,781	1.44%
2022/04/08	5.2	34.53	3.3	34.59	34.50	2	1,793	0.11%
2022/04/07	18.1	34.70	7.2	34.72	34.60	10.8	1,808	0.60%
2022/04/06	6.8	34.73	13.6	34.74	34.90	-6.8	1,813	-0.37%
2022/04/01	16.4	34.61	4	34.55	34.60	12.4	1,846	0.67%
2022/03/31	3.3	34.87	9	34.88	35.00	-5.6	1,948	-0.29%
2022/03/30	7.9	34.48	20	34.55	34.70	-12.1	2,111	-0.57%
2022/03/29	24.2	34.45	5	34.32	34.45	19.2	2,173	0.88%
2022/03/28	17.3	34.21	2.1	34.33	34.40	15.3	2,183	0.70%
2022/03/25	10.1	34.64	2.2	34.44	34.50	7.9	2,155	0.37%
2022/03/24	23.8	34.99	16.1	34.90	34.85	7.7	2,163	0.36%
2022/03/23	7.3	35.08	18.1	35.08	35.10	-10.8	2,177	-0.50%
2022/03/22	5.5	35.02	4.1	34.98	35.10	1.4	2,204	0.06%
2022/03/21	7.3	35.00	11.1	35.06	35.10	-3.9	2,226	-0.17%
2022/03/18	13.7	34.95	1.2	34.88	34.50	12.6	2,377	0.53%
2022/03/17	2.3	34.60	4.8	34.62	34.70	-2.5	2,371	-0.11%
2022/03/16	4.2	34.41	4.1	34.35	34.35	0.1	2,376	0.01%
2022/03/15	6.2	34.12	3.8	34.07	33.95	2.4	2,372	0.10%
2022/03/14	3.1	34.39	9	34.48	34.45	-6	2,373	-0.25%
2022/03/11	4	34.28	7	34.44	34.25	-3	2,402	-0.13%
2022/03/10	10.2	34.38	0.5	34.58	34.35	9.7	2,412	0.40%
2022/03/09	4.1	33.79	3.5	33.87	33.95	0.6	2,412	0.03%
2022/03/08	15.9	33.84	6.3	33.62	33.70	9.6	2,421	0.39%
2022/03/07	31.5	34.16	4.2	34.09	34.35	27.3	2,401	1.14%
2022/03/04	9.2	34.95	4.9	34.97	34.90	4.3	2,409	0.18%
2022/03/03	11	35.05	11.7	35.23	35.10	-0.7	2,501	-0.03%
2022/03/02	6.1	34.88	5	34.78	35.00	1.1	2,632	0.04%
2022/03/01	10.3	34.94	4	34.79	34.85	6.3	2,696	0.23%
2022/02/25	24.5	34.60	10.8	34.64	34.40	13.7	2,711	0.51%
2022/02/24	27.5	34.91	15	34.82	34.60	12.5	2,724	0.46%
2022/02/23	4.1	35.54	6.1	35.45	35.60	-1.9	2,717	-0.07%
2022/02/22	10.5	35.59	1.7	35.55	35.40	8.9	2,787	0.32%
2022/02/21	6.1	36.19	15.4	36.20	36.20	-9.3	2,895	-0.32%
2022/02/18	1.1	35.95	0.1	35.90	35.70	1	2,919	0.03%
2022/02/17	2.5	35.74	8.3	35.77	35.90	-5.8	2,964	-0.20%
2022/02/16	5.4	36.01	15	35.98	36.00	-9.7	2,975	-0.32%
2022/02/15	6.4	36.09	19	36.06	36.05	-12.6	2,979	-0.42%
2022/02/14	14.4	36.46	24.7	36.43	36.50	-10.4	2,998	-0.35%
2022/02/11	1.3	36.27	11.2	36.24	36.35	-9.8	3,056	-0.32%
2022/02/10	6.7	36.08	28.8	36.14	36.25	-22.1	3,084	-0.72%
2022/02/09	5.1	35.62	15.3	35.73	35.85	-10.2	3,082	-0.33%
2022/02/08	9.1	35.13	8.6	35.41	35.60	0.5	3,060	0.02%
2022/02/07	1.7	34.97	1.1	35.05	34.90	0.6	3,067	0.02%
2022/01/26	7.2	34.06	12.1	34.13	34.05	-4.9	3,071	-0.16%
2022/01/25	5.1	34.14	8.3	34.17	34.10	-3.1	3,117	-0.10%
2022/01/24	3.4	34.33	7	34.24	34.35	-3.6	3,167	-0.11%
2022/01/21	4.4	34.66	9.1	34.68	34.55	-4.7	3,216	-0.14%
2022/01/20	2	34.88	4	34.90	35.05	-2	3,215	-0.06%
2022/01/19	4.7	34.65	4.1	34.74	34.60	0.6	3,249	0.02%
2022/01/18	11.5	34.91	40.1	34.95	34.80	-28.6	3,277	-0.87%
2022/01/17	8.2	35.18	8	35.29	35.30	0.2	3,277	0.01%
2022/01/14	9.4	35.53	12	35.54	35.40	-2.6	3,305	-0.08%
2022/01/13	14.3	35.93	24	35.93	35.85	-9.7	3,297	-0.29%
2022/01/12	12.1	35.47	19.6	35.43	35.50	-7.5	3,267	-0.23%
2022/01/11	17	35.64	7.3	35.52	35.40	9.7	3,273	0.30%
2022/01/10	26.1	35.47	50.2	35.53	35.65	-24.2	3,310	-0.73%
2022/01/07	7.1	34.99	16	34.99	35.00	-8.9	3,318	-0.27%
2022/01/06	21.8	35.09	13.4	35.09	35.00	8.4	3,322	0.25%
2022/01/05	15.7	34.72	10	34.87	34.65	5.6	3,317	0.17%
2022/01/04	6.8	34.91	7.9	34.96	35.05	-1.1	3,280	-0.03%
2022/01/03	4.6	35.08	5	35.14	35.05	-0.5	3,268	-0.01%
2021/12/30	9.3	35.31	10	35.49	35.30	-0.7	3,292	-0.02%
2021/12/29	10.2	35.44	6.1	35.41	35.50	4.1	3,355	0.12%
2021/12/28	47.6	35.13	27.6	35.22	35.20	20	3,391	0.59%
2021/12/27	103.1	36.17	108.9	35.79	35.60	-5.8	3,425	-0.17%	大買/大賣/
2021/12/24	60.8	35.85	118.8	35.73	35.90	-58	3,417	-1.70%	大賣/
2021/12/23	40.8	34.99	56.8	34.80	35.05	-16	3,392	-0.47%
2021/12/22	9.2	34.23	16	34.21	34.35	-6.8	3,483	-0.20%
2021/12/21	2.7	33.93	17.2	33.93	34.10	-14.4	4,172	-0.35%
2021/12/20	25.4	33.84	9.3	34.05	33.70	16.1	4,690	0.34%
2021/12/17	7.9	34.00	7.5	34.02	33.90	0.4	4,907	0.01%
2021/12/16	27.2	33.78	21.6	33.84	33.70	5.6	4,925	0.11%
2021/12/15	31	34.02	25.1	33.90	33.95	5.9	4,956	0.12%
2021/12/14	104.7	34.62	58.3	34.35	34.00	46.4	4,980	0.93%	大買/
2021/12/13	19.7	33.68	12.2	33.72	33.60	7.6	4,850	0.16%
2021/12/10	4.5	33.88	7	33.98	33.90	-2.5	4,864	-0.05%
2021/12/09	13.1	33.95	5	34.07	34.00	8	4,854	0.17%
2021/12/08	7.1	33.97	13.8	33.97	33.95	-6.7	4,861	-0.14%
2021/12/07	12.2	33.64	8.4	33.70	33.80	3.8	4,883	0.08%
2021/12/06	12.6	33.64	16.4	33.68	33.70	-3.8	4,864	-0.08%
2021/12/03	10.1	33.92	4	33.85	33.85	6.1	4,886	0.12%
2021/12/02	13.4	33.80	5.9	33.80	33.80	7.4	4,893	0.15%
2021/12/01	14.6	33.86	16	33.98	34.05	-1.4	4,897	-0.03%
2021/11/30	9.3	34.06	9.1	34.09	34.00	0.3	4,899	0.01%
2021/11/29	29.1	33.63	32.9	33.66	34.10	-3.9	4,919	-0.08%
2021/11/26	62.6	34.53	49.1	34.35	34.50	13.6	4,875	0.28%
2021/11/25	32.6	35.69	21	35.82	35.70	11.6	4,805	0.24%
2021/11/24	16.3	35.23	10	35.14	35.50	6.3	4,774	0.13%
2021/11/23	19.4	34.99	24.5	35.07	34.85	-5.1	4,774	-0.11%
2021/11/22	13.8	35.30	30.2	35.24	35.35	-16.4	4,777	-0.34%
2021/11/19	88.4	35.86	61.4	35.65	35.50	26.9	4,784	0.56%
2021/11/18	80.1	36.12	106.7	36.19	36.05	-26.6	4,768	-0.56%	大賣/
2021/11/17	28.1	35.46	19	35.46	35.40	9.1	4,669	0.19%
2021/11/16	45.1	35.14	32	35.09	35.40	13.1	4,659	0.28%
2021/11/15	6.5	34.55	17	34.68	35.00	-10.5	4,663	-0.23%
2021/11/12	11.7	34.47	12.1	34.47	34.50	-0.4	4,711	-0.01%
2021/11/11	13.7	34.64	29.7	34.65	34.50	-16	4,748	-0.34%
2021/11/10	109.7	35.07	19.7	35.00	34.75	90.1	4,828	1.87%	大買/
2021/11/09	12.3	34.98	11.3	34.91	35.00	1	4,749	0.02%
2021/11/08	16.1	34.96	23.1	34.97	35.15	-7	4,727	-0.15%
2021/11/05	0.1	34.25	6.3	34.30	34.55	-6.2	4,701	-0.13%
2021/11/04	14.3	34.59	11.3	34.67	34.35	3	4,717	0.06%
2021/11/03	8.1	34.48	6	34.54	34.65	2	4,720	0.04%
2021/11/02	14.5	34.39	19.3	34.46	34.30	-4.9	4,727	-0.10%
2021/11/01	18.5	34.23	10.7	34.24	34.20	7.8	4,711	0.17%
2021/10/29	14.2	33.59	8.1	33.70	34.00	6.1	4,713	0.13%
2021/10/28	6.2	33.14	23.1	33.15	33.20	-16.8	4,726	-0.36%
2021/10/27	5.3	33.18	6.5	33.21	33.05	-1.2	4,763	-0.02%
2021/10/26	14.7	33.36	19.8	33.31	33.35	-5.1	4,746	-0.11%
2021/10/25	16.3	33.61	13.1	33.55	33.60	3.2	4,738	0.07%
2021/10/22	25.5	33.81	7	33.72	33.60	18.5	4,771	0.39%
2021/10/21	14.1	34.17	13.5	34.23	34.10	0.6	4,770	0.01%
2021/10/20	9.1	34.15	11.2	34.17	33.95	-2.1	4,901	-0.04%
2021/10/19	2.2	34.28	18.1	34.42	34.30	-16	4,939	-0.32%
2021/10/18	19.1	34.38	26.7	34.57	34.40	-7.6	5,010	-0.15%
2021/10/15	20	33.99	23.5	33.96	33.90	-3.4	5,076	-0.07%
2021/10/14	18.4	33.83	124.2	33.82	33.95	-105.8	5,072	-2.09%	大賣/鉅額交易
2021/10/13	50.2	33.38	45.7	33.61	33.10	4.5	5,046	0.09%
2021/10/12	6.4	33.23	10.2	33.30	33.30	-3.8	5,039	-0.08%
2021/10/08	56.9	33.66	20	33.62	33.55	36.8	5,047	0.73%
2021/10/07	6	33.49	53.7	33.81	34.00	-47.7	5,101	-0.93%
2021/10/06	42.8	33.46	17	33.39	33.20	25.8	5,136	0.50%
2021/10/05	13.6	33.34	63	33.63	33.90	-49.4	5,163	-0.96%
2021/10/04	79.2	33.95	68.1	34.32	33.75	11.1	5,229	0.21%
2021/10/01	102.8	34.71	98.1	34.78	34.40	4.7	5,334	0.09%	大買/
2021/09/30	175.3	35.87	166.4	35.80	35.65	8.8	5,582	0.16%	大買/大賣/
2021/09/29	89	35.80	74.6	35.91	35.70	14.4	5,656	0.25%
2021/09/28	1,010.4	38.10	872.1	37.61	37.20	138.3	5,623	2.46%	大買/大賣/鉅額交易
2021/09/27	491.2	35.99	522.4	36.56	37.50	-31.1	5,127	-0.61%	大買/大賣/
2021/09/24	164.4	35.38	94.2	34.61	34.10	70.2	5,231	1.34%	大買/
2021/09/23	12.3	33.84	11.1	33.96	34.10	1.2	5,482	0.02%
2021/09/22	28.1	33.98	4.1	34.16	33.80	24	5,512	0.44%
2021/09/17	23.9	34.42	5	34.68	34.30	18.8	5,554	0.34%
2021/09/16	13.2	34.93	4.2	35.02	34.90	9	5,568	0.16%
2021/09/15	18.3	35.20	5.2	35.34	35.15	13	5,599	0.23%
2021/09/14	1.2	35.73	1.2	35.71	35.70	0.1	5,717	0.00%
2021/09/13	9.4	35.59	3.5	35.67	35.75	5.9	6,089	0.10%
2021/09/10	19.9	35.38	6.1	35.44	35.20	13.8	6,292	0.22%
2021/09/09	6.5	35.26	11.8	35.53	35.70	-5.4	6,319	-0.08%
2021/09/08	22.4	35.25	3	35.47	35.10	19.4	6,382	0.30%
2021/09/07	3.2	35.51	3	35.52	35.60	0.1	6,401	0.00%
2021/09/06	14.9	35.53	7	35.64	35.50	7.9	6,471	0.12%
2021/09/03	5.4	35.99	4.2	36.10	35.90	1.1	6,703	0.02%
2021/09/02	4.1	35.97	0	36.00	36.10	4.1	6,818	0.06%
2021/09/01	10.3	36.36	11	36.30	36.05	-0.7	6,932	-0.01%
2021/08/31	24.1	35.95	2	36.00	36.00	22.1	7,220	0.31%
2021/08/30	18.3	36.52	2	36.40	36.45	16.3	8,170	0.20%
2021/08/27	32.3	37.07	14.3	37.05	37.15	18.1	8,507	0.21%
2021/08/26	2.2	36.63	4	36.73	36.65	-1.8	9,338	-0.02%
2021/08/25	1.1	36.45	5	36.45	36.45	-4	9,548	-0.04%
2021/08/24	22.5	36.17	1.2	36.08	36.00	21.3	9,557	0.22%
2021/08/23	12.3	36.50	1	36.45	36.65	11.3	9,552	0.12%
2021/08/20	4.2	35.93	6.1	35.78	36.05	-1.9	9,568	-0.02%
2021/08/19	12.6	36.28	9	36.69	35.80	3.6	9,595	0.04%
2021/08/18	14.9	36.47	13.5	35.75	36.75	1.5	9,597	0.02%
2021/08/17	72.6	37.44	17	37.77	36.85	55.5	9,597	0.58%
2021/08/16	121.2	40.07	11.2	40.07	39.65	110	9,655	1.14%	大買/鉅額交易
2021/08/13	9.6	40.98	18	40.91	40.90	-8.5	9,619	-0.09%
2021/08/12	18.1	41.27	9.9	41.38	41.15	8.2	9,653	0.08%
2021/08/11	14.9	41.43	3.2	41.27	41.15	11.7	9,717	0.12%
2021/08/10	11.4	41.85	2.5	42.02	41.85	9	9,801	0.09%
2021/08/09	10.9	41.95	43.2	42.13	42.40	-32.2	9,916	-0.33%
2021/08/06	35.3	42.06	17.5	42.17	42.05	17.9	10,006	0.18%
2021/08/05	3.6	41.96	7	41.99	42.05	-3.4	10,134	-0.03%
2021/08/04	12.3	42.02	6.1	42.16	42.20	6.2	10,387	0.06%
2021/08/03	14.9	41.55	4	41.65	41.80	10.9	10,891	0.10%
2021/08/02	7.7	41.46	11	41.79	42.00	-3.3	11,135	-0.03%
2021/07/30	6.8	42.17	14	42.16	42.15	-7.2	11,123	-0.06%
2021/07/29	8.2	42.13	35.8	41.98	42.20	-27.6	11,148	-0.25%
2021/07/28	10.7	41.31	24.7	41.56	41.70	-14	11,200	-0.13%
2021/07/27	17.1	41.72	35.4	41.73	41.75	-18.4	11,276	-0.16%
2021/07/26	93.8	41.93	7.9	41.82	41.35	85.9	11,320	0.76%
2021/07/23	15.8	43.55	48.1	43.11	43.80	-32.3	11,234	-0.29%
2021/07/22	16.9	42.07	30.5	42.00	42.10	-13.6	11,252	-0.12%
2021/07/21	41.7	42.70	43.2	42.62	42.65	-1.6	11,280	-0.01%
2021/07/20	19.6	43.71	33.4	43.65	43.40	-13.8	11,329	-0.12%
2021/07/19	9.6	44.50	11.8	44.42	44.60	-2.2	11,489	-0.02%
2021/07/16	26.5	44.57	33.2	44.47	44.75	-6.6	11,723	-0.06%
2021/07/15	38.2	44.78	22.3	44.75	45.10	15.9	11,904	0.13%
2021/07/14	33	44.30	33.9	44.28	44.35	-0.8	12,012	-0.01%
2021/07/13	26.7	44.77	40.1	44.47	44.20	-13.4	12,155	-0.11%
2021/07/12	43.7	45.32	52.6	45.32	44.95	-8.9	12,200	-0.07%
2021/07/09	65.9	46.27	62	46.07	45.95	3.9	12,244	0.03%
2021/07/08	116.8	47.25	65.7	46.96	46.80	51.1	12,352	0.41%	大買/
2021/07/07	301.5	48.95	334.9	48.67	48.00	-33.4	12,719	-0.26%	大買/大賣/
2021/07/06	223.6	49.06	190.2	48.35	48.05	33.5	12,729	0.26%	大買/大賣/
2021/07/05	126.6	48.11	113.3	47.98	48.35	13.3	12,634	0.11%	大買/大賣/
2021/07/02	159.6	48.77	171.4	48.31	48.25	-11.8	12,625	-0.09%	大買/大賣/
2021/07/01	494.9	49.33	428.2	48.75	47.70	66.7	12,600	0.53%	大買/大賣/
2021/06/30	173.8	47.30	225.3	47.34	48.50	-51.5	12,196	-0.42%	大買/大賣/
2021/06/29	35.3	45.73	34.4	45.64	45.60	0.9	11,816	0.01%
2021/06/28	29.4	45.12	80.8	45.24	46.00	-51.4	11,840	-0.43%
2021/06/25	18	45.19	24.2	45.22	44.90	-6.2	11,931	-0.05%
2021/06/24	15.5	44.89	19.5	45.10	45.40	-4	12,036	-0.03%
2021/06/23	61.7	45.52	65.6	45.43	44.80	-4	12,046	-0.03%
2021/06/22	447.5	46.69	329.7	46.07	45.25	117.9	12,006	0.98%	大買/大賣/鉅額交易
2021/06/21	86.3	45.06	88.8	44.94	45.80	-2.5	11,681	-0.02%
2021/06/18	25.4	44.02	29.6	44.09	44.30	-4.2	11,495	-0.04%
2021/06/17	22.1	44.37	27.2	44.48	44.05	-5.1	11,500	-0.04%
2021/06/16	14.1	44.01	21	43.99	43.85	-6.9	11,569	-0.06%
2021/06/15	40.6	44.11	46.6	44.02	44.00	-6	11,547	-0.05%
2021/06/11	222.4	45.69	206.5	45.55	44.50	15.9	11,486	0.14%	大買/大賣/
2021/06/09	82	45.79	147.4	45.90	45.10	-65.4	11,135	-0.59%	大賣/
2021/06/08	207.8	47.56	204.1	47.33	46.90	3.7	11,004	0.03%	大買/大賣/
2021/06/07	900.4	48.72	917.4	48.62	49.00	-17	10,711	-0.16%	大買/大賣/
2021/06/04	312.6	47.11	325.4	46.86	45.65	-12.8	9,730	-0.13%	大買/大賣/
2021/06/03	932.1	47.23	725.6	46.93	46.40	206.5	9,410	2.19%	大買/大賣/鉅額交易
2021/06/02	145	44.22	82.7	44.20	44.75	62.3	8,596	0.72%	大買/
2021/06/01	5.3	41.04	22.2	41.25	41.70	-16.8	8,410	-0.20%
2021/05/31	14.6	41.30	13	41.65	41.30	1.6	8,428	0.02%
2021/05/28	8.4	41.23	29.6	41.20	41.20	-21.2	8,435	-0.25%
2021/05/27	24.1	41.26	11.2	41.68	40.90	12.9	8,495	0.15%
2021/05/26	13.4	41.32	14.1	41.02	41.60	-0.7	8,506	-0.01%
2021/05/25	75.5	42.74	76.2	41.76	41.70	-0.6	8,495	-0.01%
2021/05/24	101.3	42.23	73.2	42.28	42.35	28.1	8,454	0.33%	大買/
2021/05/21	13.6	40.54	52.3	40.58	41.30	-38.7	8,413	-0.46%
2021/05/20	16.7	39.70	28	39.99	39.95	-11.3	8,382	-0.13%
2021/05/19	41.7	40.31	54.3	40.36	40.35	-12.6	8,352	-0.15%
2021/05/18	46	39.57	57.4	39.12	40.00	-11.4	8,294	-0.14%
2021/05/17	34.4	37.37	81.3	37.37	37.50	-46.9	8,225	-0.57%
2021/05/14	27.9	40.13	32.4	39.68	39.30	-4.6	8,098	-0.06%
2021/05/13	85.2	40.68	81.7	40.39	40.55	3.5	7,981	0.04%
2021/05/12	76.6	43.26	119.4	43.04	40.80	-42.8	7,825	-0.55%	大賣/
2021/05/11	445.5	47.74	314.4	47.39	44.85	131.1	7,543	1.74%	大買/大賣/鉅額交易
2021/05/10	109	45.64	102.1	45.44	46.30	6.8	7,010	0.10%	大買/大賣/
2021/05/07	3.7	42.90	6.3	42.83	43.20	-2.6	6,735	-0.04%
2021/05/06	10.7	43.08	21.6	43.43	42.90	-10.9	6,739	-0.16%
2021/05/05	29.8	43.50	25.9	43.24	42.80	3.9	6,710	0.06%
2021/05/04	13.7	42.84	82.6	42.23	42.35	-68.9	6,679	-1.03%
2021/05/03	9.4	44.16	43.5	44.34	44.45	-34.1	6,594	-0.52%
2021/04/29	13.1	44.42	30.1	44.28	44.60	-17	6,583	-0.26%
2021/04/28	22	45.17	26.3	45.11	44.90	-4.4	6,554	-0.07%
2021/04/27	26	44.85	18.4	44.95	45.80	7.6	6,573	0.12%
2021/04/26	75.5	45.12	74.3	45.10	45.20	1.2	6,491	0.02%
2021/04/23	37.8	43.55	117.5	43.68	44.10	-79.6	6,353	-1.25%	大賣/
2021/04/22	103.8	43.72	83.6	43.71	42.65	20.3	6,216	0.33%	大買/
2021/04/21	132.7	44.05	127.1	43.80	43.90	5.6	6,020	0.09%	大買/大賣/
2021/04/20	42.4	42.78	85.2	42.80	42.90	-42.8	5,845	-0.73%
2021/04/19	88.1	42.31	89.2	42.56	43.00	-1.1	5,793	-0.02%
2021/04/16	36.9	40.95	57.1	40.97	41.55	-20.2	5,623	-0.36%
2021/04/15	68.4	41.17	52.1	41.02	40.80	16.2	5,565	0.29%
2021/04/14	101.4	40.82	99.2	40.82	40.75	2.2	5,534	0.04%	大買/
2021/04/13	306.8	42.65	192.4	42.38	41.80	114.4	5,423	2.11%	大買/大賣/鉅額交易
2021/04/12	260.8	39.79	223.6	39.71	40.45	37.2	4,935	0.75%	大買/大賣/
2021/04/09	94.3	37.38	35.9	37.16	37.00	58.5	4,665	1.25%
2021/04/08	46.6	37.46	52	37.61	38.00	-5.4	4,657	-0.12%
2021/04/07	95.8	37.36	38.1	37.50	37.00	57.6	4,750	1.21%
2021/04/06	80.4	36.96	65.5	36.95	37.40	14.8	5,023	0.30%
2021/04/01	26.2	35.02	59	34.89	35.40	-32.8	5,095	-0.64%
2021/03/31	44.4	34.99	15.6	34.88	34.90	28.9	4,996	0.58%
2021/03/30	50.2	34.86	67.3	34.81	35.00	-17.1	4,935	-0.35%
2021/03/29	95.6	34.37	70.1	34.43	34.05	25.5	4,784	0.53%
2021/03/26	32.3	33.58	10.1	33.54	33.60	22.1	4,838	0.46%
2021/03/25	30.2	33.35	23.1	33.46	33.35	7.1	4,869	0.15%
2021/03/24	12.2	32.93	8.1	32.97	33.00	4.1	4,804	0.08%
2021/03/23	30.3	32.75	8.1	32.73	32.70	22.2	4,820	0.46%
2021/03/22	11.1	32.66	13.1	32.76	33.00	-1.9	5,030	-0.04%
2021/03/19	18.6	32.70	17.4	32.98	32.65	1.2	5,060	0.02%
2021/03/18	11.3	32.13	6	32.10	32.05	5.3	4,953	0.11%
2021/03/17	37.2	32.20	3.5	32.22	32.15	33.8	4,948	0.68%
2021/03/16	2.5	32.22	11	32.22	32.35	-8.5	5,012	-0.17%
2021/03/15	3.3	32.18	3.8	32.23	32.15	-0.5	5,051	-0.01%
2021/03/12	4	32.26	15.4	32.27	32.30	-11.4	5,083	-0.22%
2021/03/11	14	32.52	42	32.48	32.40	-28	5,137	-0.54%
2021/03/10	3.5	32.19	8	32.12	32.30	-4.4	5,138	-0.09%
2021/03/09	28	32.35	10.4	32.37	32.40	17.6	5,155	0.34%
2021/03/08	6.5	32.09	6.2	32.11	32.10	0.4	5,171	0.01%
2021/03/05	8.4	31.92	2.5	32.12	31.80	5.9	5,165	0.11%
2021/03/04	7	31.93	18.8	31.97	31.95	-11.9	5,211	-0.23%
2021/03/03	4.4	31.60	21	31.67	31.85	-16.6	5,198	-0.32%
2021/03/02	28.6	31.84	32	31.76	31.20	-3.4	5,189	-0.07%
2021/02/26	22.7	31.41	34.2	31.46	31.35	-11.4	5,152	-0.22%
2021/02/25	23.6	31.53	10.1	31.65	31.45	13.6	5,134	0.26%
2021/02/24	12.2	31.55	6	31.47	31.50	6.2	5,173	0.12%
2021/02/23	8.1	31.58	5	31.61	31.65	3.1	5,162	0.06%
2021/02/22	9.1	31.16	8.1	31.12	31.10	1	5,150	0.02%
2021/02/19	3	30.58	0.2	30.95	30.90	2.9	5,168	0.06%
2021/02/18	7	30.65	5.5	30.70	30.65	1.5	5,340	0.03%
2021/02/17	3.2	30.17	4.8	30.20	30.20	-1.6	5,365	-0.03%
2021/02/05	0.1	29.50	2.7	29.40	29.35	-2.6	5,789	-0.04%
2021/02/04	2	29.00	2.3	29.29	29.30	-0.2	5,813	0.00%
2021/02/03	2.1	29.06	5	29.30	29.15	-2.9	5,855	-0.05%
2021/02/02	2.1	29.13	5.3	29.11	29.30	-3.2	5,993	-0.05%
2021/02/01	1.4	28.84	5	28.57	28.90	-3.6	6,029	-0.06%
2021/01/29	14.2	29.14	7.2	29.00	28.70	7	6,066	0.12%
2021/01/28	8.2	29.45	11.2	29.30	29.20	-3	6,138	-0.05%
2021/01/27	4.1	29.85	0	0.00	29.80	4.1	6,145	0.07%
2021/01/26	7.5	29.90	3.3	29.94	29.90	4.2	6,185	0.07%
2021/01/25	15	30.17	12.1	30.06	30.15	2.9	6,210	0.05%
2021/01/22	42.4	29.54	11.9	29.58	29.60	30.5	6,234	0.49%
2021/01/21	13.3	29.82	12	29.87	29.90	1.3	6,209	0.02%
2021/01/20	24.7	30.08	54.3	29.97	29.85	-29.6	6,286	-0.47%
2021/01/19	8.6	31.04	1	30.95	30.85	7.6	6,495	0.12%
2021/01/18	4.1	31.16	4.4	31.13	31.10	-0.3	6,550	0.00%
2021/01/15	15.4	31.46	11.9	31.68	31.40	3.4	6,564	0.05%
2021/01/14	6.3	32.15	8	32.16	32.05	-1.7	6,677	-0.03%
2021/01/13	7.4	32.29	5.2	32.24	32.30	2.2	6,713	0.03%
2021/01/12	12.4	32.51	10	32.57	32.25	2.5	6,781	0.04%
2021/01/11	19.2	33.08	8	33.14	33.00	11.2	6,760	0.16%
2021/01/08	5.3	33.38	37	33.33	33.30	-31.7	6,787	-0.47%
2021/01/07	25.1	33.88	61	33.89	33.55	-35.9	6,802	-0.53%
2021/01/06	31.3	33.61	26	33.48	33.20	5.3	6,891	0.08%
2021/01/05	18.4	34.01	29	33.75	33.75	-10.6	7,035	-0.15%
2021/01/04	18.2	34.06	23	34.20	34.20	-4.8	7,184	-0.07%
2020/12/31	24.1	34.05	54	33.94	34.00	-29.9	7,154	-0.42%
2020/12/30	41.8	34.04	56.4	34.20	34.15	-14.6	7,118	-0.21%
2020/12/29	512.2	34.49	358.3	33.83	33.55	153.9	7,018	2.19%	大買/大賣/鉅額交易
2020/12/28	83.5	33.11	154.8	33.04	33.45	-71.4	6,617	-1.08%	大賣/
2020/12/25	3.2	31.91	6.1	31.93	31.85	-2.9	6,421	-0.04%
2020/12/24	7	31.97	11	31.96	31.95	-4	6,566	-0.06%
2020/12/23	5.6	31.94	20.3	31.96	32.00	-14.6	6,696	-0.22%
2020/12/22	60.2	32.46	56.2	32.38	32.10	4	6,864	0.06%
2020/12/21	7.3	31.87	9	31.91	31.95	-1.7	6,824	-0.02%
2020/12/18	13	31.38	12.1	31.50	31.35	0.9	6,858	0.01%
2020/12/17	9.1	31.34	6	31.30	31.35	3.1	6,965	0.04%
2020/12/16	61	31.84	60.1	31.71	31.75	0.9	7,030	0.01%
2020/12/15	13.1	31.31	31	31.43	31.25	-17.9	7,052	-0.25%
2020/12/14	9.2	30.54	45	30.60	30.85	-35.8	7,238	-0.50%
2020/12/11	3.8	30.64	11	30.59	30.60	-7.2	7,585	-0.10%
2020/12/10	36	31.13	17	31.23	30.85	19	7,732	0.25%
2020/12/09	9.5	30.86	5	30.86	30.90	4.5	7,836	0.06%
2020/12/08	7.1	31.21	7	31.27	31.20	0.1	7,910	0.00%
2020/12/07	30.4	30.89	20.1	31.12	30.80	10.3	8,044	0.13%
2020/12/04	7.5	31.34	14	31.36	31.40	-6.5	8,135	-0.08%
2020/12/03	19.1	31.54	6	31.53	31.55	13.1	8,318	0.16%
2020/12/02	18.6	31.74	1	31.65	31.65	17.6	8,383	0.21%
2020/12/01	15	32.05	5	32.06	31.95	10	8,434	0.12%
2020/11/30	20.1	32.11	16.4	32.40	31.80	3.7	8,550	0.04%
2020/11/27	18	31.88	2	31.95	32.00	16	8,664	0.18%
2020/11/26	9.5	32.14	15.2	32.05	31.95	-5.7	8,892	-0.06%
2020/11/25	11.3	31.82	15	31.85	31.75	-3.7	9,325	-0.04%
2020/11/24	12.4	31.88	6	31.99	31.90	6.4	9,455	0.07%
2020/11/23	10.4	31.91	22	32.26	31.80	-11.6	9,522	-0.12%
2020/11/20	13.2	32.02	5.2	31.99	32.00	8	9,527	0.08%
2020/11/19	13	31.78	0	0.00	31.70	13	9,608	0.14%
2020/11/18	17.7	31.77	6	31.82	31.95	11.6	9,607	0.12%
2020/11/17	41.5	31.96	34	31.96	32.00	7.5	9,652	0.08%
2020/11/16	10.5	32.61	3	32.68	32.65	7.5	9,663	0.08%
2020/11/13	339.6	33.79	333	33.63	32.60	6.6	9,815	0.07%	大買/大賣/
2020/11/12	7	32.61	2	32.88	32.60	5	9,419	0.05%
2020/11/11	9.3	33.00	17	32.68	33.10	-7.7	9,481	-0.08%
2020/11/10	24	32.44	18.1	32.56	32.45	5.9	9,584	0.06%
2020/11/09	4.2	33.13	11	33.11	33.25	-6.8	9,613	-0.07%
2020/11/06	21.8	32.56	28.1	32.70	32.70	-6.3	9,894	-0.06%
2020/11/05	42.6	32.66	35.2	32.67	32.60	7.4	10,067	0.07%
2020/11/04	11.1	33.13	47.2	33.18	33.25	-36.1	10,031	-0.36%
2020/11/03	27	33.24	25.1	33.29	33.15	1.9	10,121	0.02%
2020/11/02	27.2	33.49	14	33.29	33.15	13.2	10,118	0.13%
2020/10/30	25.8	33.99	8.1	34.34	33.95	17.7	10,102	0.18%
2020/10/29	11	34.30	7	34.22	34.30	4	10,056	0.04%
2020/10/28	46.5	35.21	43	35.11	34.75	3.5	10,041	0.03%
2020/10/27	93.5	35.03	126.1	34.91	35.35	-32.7	9,929	-0.33%	大賣/
2020/10/26	43.6	33.64	24	33.71	33.55	19.6	9,628	0.20%
2020/10/23	22.5	33.88	14	34.19	33.75	8.5	9,552	0.09%
2020/10/22	10	34.05	32	34.18	33.85	-22	9,557	-0.23%
2020/10/21	21	33.72	46	33.86	33.75	-25	9,440	-0.26%
2020/10/20	21.1	33.44	69	33.28	33.60	-47.9	9,399	-0.51%
2020/10/19	45	32.61	34	32.60	32.50	11	9,368	0.12%
2020/10/16	29.4	32.85	40	33.46	32.80	-10.6	9,357	-0.11%
2020/10/15	112.1	33.27	88	33.35	33.20	24.1	9,340	0.26%	大買/
2020/10/14	172	33.59	61	33.42	33.20	111	9,348	1.19%	大買/鉅額交易
2020/10/13	114.6	34.15	62.1	34.28	34.50	52.5	9,174	0.57%	大買/
2020/10/12	36.1	33.02	69	33.06	33.50	-32.9	8,973	-0.37%
2020/10/08	28	31.94	9	31.85	31.75	19	8,852	0.21%
2020/10/07	25.9	32.32	16.2	32.51	32.25	9.7	8,838	0.11%
2020/10/06	31.1	32.44	18	32.42	32.50	13.1	8,827	0.15%
2020/10/05	19	31.88	27	31.89	32.10	-8	8,814	-0.09%
2020/09/30	47.1	31.90	12	31.70	31.55	35.1	8,814	0.40%
2020/09/29	15	31.95	30	32.34	32.55	-15	8,758	-0.17%
2020/09/28	55	31.77	50	31.74	31.80	5	8,634	0.06%
2020/09/25	46	31.49	43	31.72	31.60	3	8,596	0.03%
2020/09/24	24	30.82	38.2	30.74	30.45	-14.2	8,511	-0.17%
2020/09/23	30	31.33	17	31.44	31.15	13	8,369	0.16%
2020/09/22	23	32.37	30	32.23	31.90	-7	8,273	-0.08%
2020/09/21	35.5	32.97	51	33.06	33.10	-15.5	8,144	-0.19%
2020/09/18	50	32.48	34	32.63	32.90	16	8,049	0.20%
2020/09/17	58.7	31.36	56	31.63	31.75	2.7	7,804	0.03%
2020/09/16	110.7	30.82	97.1	30.91	31.55	13.6	7,580	0.18%	大買/
2020/09/15	12	29.49	64	29.83	30.00	-52	7,301	-0.71%
2020/09/14	32	29.17	30	29.31	29.00	2	7,211	0.03%
2020/09/11	20	28.79	56	28.77	28.50	-36	7,118	-0.51%
2020/09/10	90	29.53	48.2	29.21	29.00	41.8	7,058	0.59%
2020/09/09	40.2	29.63	49	29.57	29.65	-8.8	6,999	-0.13%
2020/09/08	38	29.13	63	28.98	29.15	-25	6,915	-0.36%
2020/09/07	39.1	28.37	25	28.17	27.90	14.1	6,728	0.21%
2020/09/04	32	27.88	8	27.89	27.80	24	6,666	0.36%
2020/09/03	31	28.23	42	28.40	28.70	-11	6,678	-0.16%
2020/09/02	35	28.62	16	28.63	28.45	19	6,571	0.29%
2020/09/01	103	29.93	67.1	29.80	29.50	35.9	6,390	0.56%	大買/
2020/08/31	130	29.20	105	29.41	30.30	25	6,145	0.41%	大買/大賣/
2020/08/28	15	27.57	14	27.53	27.55	1	5,720	0.02%
2020/08/27	3	26.63	10	26.53	26.30	-7	5,580	-0.13%
2020/08/26	12	27.32	2	27.05	27.10	10	5,487	0.18%
2020/08/25	4	27.69	4	27.63	27.30	0	5,429	0.00%
2020/08/24	4	27.21	5	27.21	27.00	-1	5,386	-0.02%
2020/08/21	24.3	27.24	10	27.08	27.30	14.3	5,399	0.26%
2020/08/20	26	27.60	30.4	26.86	27.50	-4.4	5,342	-0.08%
2020/08/19	36	27.55	37	27.73	28.00	-1	5,215	-0.02%
2020/08/18	14.1	26.56	6	26.55	26.45	8.1	5,110	0.16%
2020/08/17	12	26.34	11	26.33	26.50	1	5,168	0.02%
2020/08/14	16.3	26.10	20.8	26.22	26.35	-4.5	5,275	-0.09%
2020/08/13	11	25.78	11	25.75	25.55	0	5,249	0.00%
2020/08/12	60	25.66	34	25.64	25.40	26	5,257	0.49%
2020/08/11	17.4	24.77	51	24.74	25.15	-33.6	5,099	-0.66%
2020/08/10	15	24.09	3	23.97	23.90	12	4,954	0.24%
2020/08/07	2	24.05	14	23.98	24.15	-12	4,961	-0.24%
2020/08/06	0	0.00	1.1	23.45	23.55	-1.1	4,927	-0.02%
2020/08/05	0	0.00	2	23.50	23.40	-2	5,157	-0.04%
2020/08/04	3	23.17	0	0.00	23.15	3	5,119	0.06%
2020/08/03	1	23.05	7.6	23.13	23.20	-6.6	5,110	-0.13%
2020/07/31	2	23.13	1	23.25	23.20	1	5,088	0.02%
2020/07/30	0	0.00	4	23.33	23.25	-4	5,088	-0.08%
2020/07/29	1	23.25	0	0.00	23.15	1	5,083	0.02%
2020/07/28	5.1	23.41	0	0.00	23.10	5.1	5,093	0.10%
2020/07/27	1.1	23.88	4	23.90	23.60	-2.9	5,082	-0.06%
2020/07/24	2	23.73	39	23.61	23.60	-37	5,059	-0.73%
2020/07/23	5.2	23.87	11	24.04	23.80	-5.8	5,049	-0.11%
2020/07/22	3	23.83	4	23.76	23.85	-1	4,996	-0.02%
2020/07/21	52	23.92	29	23.90	23.90	23	4,952	0.46%
2020/07/20	7	23.69	16	23.70	23.95	-9	4,914	-0.18%
2020/07/17	11	23.57	0	0.00	23.55	11	4,850	0.23%
2020/07/16	6	23.70	6	23.80	23.85	0	4,858	0.00%
2020/07/15	4	23.85	18	23.79	23.80	-14	4,837	-0.29%
2020/07/14	13.1	23.38	3	23.38	23.25	10.1	4,784	0.21%
2020/07/13	22	23.58	27	23.72	23.70	-5	4,766	-0.10%
2020/07/10	26.5	23.34	25	23.40	23.35	1.5	4,775	0.03%
2020/07/09	23	23.11	21	23.34	23.05	2	4,699	0.04%
2020/07/08	0.4	23.15	25	23.13	23.20	-24.6	4,670	-0.53%
2020/07/07	1.3	22.98	14	23.10	22.95	-12.7	4,674	-0.27%
2020/07/06	13	22.87	14	23.06	23.00	-1	4,713	-0.02%
2020/07/03	13	23.83	11	23.90	23.95	2	4,653	0.04%
2020/07/02	5	23.80	0	0.00	23.85	5	4,572	0.11%
2020/07/01	4	23.61	7	23.62	23.65	-3	4,583	-0.07%
2020/06/30	0	0.00	2	23.38	23.30	-2	4,558	-0.04%
2020/06/29	4.2	23.20	7	23.19	23.15	-2.8	4,584	-0.06%
2020/06/24	6	23.51	7	23.53	23.50	-1	4,588	-0.02%
2020/06/23	5.1	23.57	2	23.55	23.55	3.1	4,655	0.07%
2020/06/22	4	23.70	19	24.02	23.70	-15	4,710	-0.32%
2020/06/19	11.5	24.08	12.1	24.18	23.65	-0.6	4,700	-0.01%
2020/06/18	12	24.03	11	24.04	24.00	1	4,723	0.02%
2020/06/17	8	23.86	24.4	23.91	23.75	-16.4	4,736	-0.35%
2020/06/16	8	23.53	7	23.53	23.85	1	4,805	0.02%
2020/06/15	11	23.05	7	23.09	22.90	4	4,918	0.08%
2020/06/12	6	22.63	2	22.45	22.70	4	4,931	0.08%
2020/06/11	14	22.60	9	22.62	22.50	5	4,997	0.10%
2020/06/10	38.1	22.76	11	23.01	22.75	27.1	5,048	0.54%
2020/06/09	22	23.73	9	23.85	23.70	13	5,193	0.25%
2020/06/08	1	23.80	38	23.85	23.95	-37	5,294	-0.70%
2020/06/05	9	23.74	2	23.75	23.75	7	5,394	0.13%
2020/06/04	10.3	23.71	6.3	23.76	23.60	4	5,545	0.07%
2020/06/03	8.2	23.87	8	23.97	23.95	0.2	5,668	0.00%
2020/06/02	12.2	23.89	9	23.90	23.80	3.2	5,700	0.06%
2020/06/01	10.5	23.85	10	23.86	23.95	0.5	5,810	0.01%
2020/05/29	7	23.64	13	24.02	23.60	-6	5,939	-0.10%
2020/05/28	16	24.03	7	24.09	23.85	9	6,106	0.15%
2020/05/27	9	23.91	26	24.02	23.90	-17	6,201	-0.27%
2020/05/26	13.1	23.94	13	23.85	23.90	0.1	6,571	0.00%
2020/05/25	28	23.62	14	23.66	23.45	14	7,089	0.20%
2020/05/22	29	24.24	9	24.14	24.05	20	7,214	0.28%
2020/05/21	19	24.13	23	24.25	24.30	-4	7,427	-0.05%
2020/05/20	13.4	23.73	9	23.87	23.55	4.4	7,367	0.06%
2020/05/19	26	23.26	30	23.30	23.60	-4	7,336	-0.05%
2020/05/18	25	22.84	29	22.80	23.10	-4	7,175	-0.06%
2020/05/15	14	21.89	12	22.12	22.20	2	7,007	0.03%
2020/05/14	6	21.75	14	21.87	21.50	-8	6,955	-0.12%
2020/05/13	14.1	22.14	10	22.10	21.90	4.1	6,894	0.06%
2020/05/12	44	22.47	26	22.35	22.40	18	6,806	0.26%
2020/05/11	5	21.10	16	21.09	21.10	-11	6,543	-0.17%
2020/05/08	2	21.15	2.1	21.05	21.05	-0.1	6,555	0.00%
2020/05/07	5	20.89	5	21.09	21.10	0	6,650	0.00%
2020/05/06	0	0.00	4	21.03	20.90	-4	6,792	-0.06%
2020/05/05	0	0.00	0.2	21.15	20.95	-0.2	6,789	0.00%
2020/05/04	2	20.98	0	0.00	20.80	2	6,791	0.03%
2020/04/30	1	21.10	7	21.13	21.20	-6	6,772	-0.09%
2020/04/29	3	21.03	2	21.10	21.05	1	6,759	0.01%
2020/04/28	7	20.84	11.1	20.92	21.00	-4.1	6,732	-0.06%
2020/04/27	1	20.80	2	20.70	20.70	-1	6,745	-0.01%
2020/04/24	0	20.50	0	0.00	20.40	0	6,752	0.00%
2020/04/23	3	20.35	3	20.57	20.60	0	6,759	0.00%
2020/04/22	5	20.24	5	20.24	20.30	0	6,754	0.00%
2020/04/21	3	20.57	5	20.76	20.35	-2	6,773	-0.03%
2020/04/20	3	20.95	2	21.08	21.00	1	6,744	0.01%
2020/04/17	9	21.10	5	21.24	21.00	4	6,723	0.06%
2020/04/16	3	21.23	2	21.18	21.15	1	6,759	0.01%
2020/04/15	1	21.10	17	21.22	21.45	-16	6,723	-0.24%
2020/04/14	1	20.75	6	20.72	20.85	-5	6,657	-0.08%
2020/04/13	1	20.75	3	20.77	20.60	-2	6,647	-0.03%
2020/04/10	9.1	20.75	4	20.75	20.75	5.1	6,633	0.08%
2020/04/09	16	21.06	17	21.08	21.10	-1	6,605	-0.01%
2020/04/08	8	20.79	14	20.73	20.85	-6	6,563	-0.09%
2020/04/07	5	20.41	7	20.51	20.30	-2	6,514	-0.03%
2020/04/06	14	20.41	4	20.40	20.40	10	6,489	0.15%
2020/04/01	4	20.50	6	20.60	20.50	-2	6,454	-0.03%
2020/03/31	3	20.42	10	20.48	20.55	-7	6,481	-0.11%
2020/03/30	2	19.55	1	20.15	20.50	1	6,439	0.02%
2020/03/27	11	20.50	6	20.33	20.10	5	6,396	0.08%
2020/03/26	15	20.68	17	20.76	20.75	-2	6,303	-0.03%
2020/03/25	24	20.18	20	20.08	20.35	4	6,194	0.06%
2020/03/24	42	19.30	38	19.54	19.45	4	6,102	0.07%
2020/03/23	45	19.08	41.7	18.82	19.05	3.3	6,000	0.06%
2020/03/20	8	18.35	9	18.20	18.35	-1	5,913	-0.02%
2020/03/19	11	17.59	1	19.00	17.55	10	5,777	0.17%
2020/03/18	14.1	20.16	11	20.01	19.45	3.1	5,544	0.06%
2020/03/17	16	20.56	6	20.51	20.35	10	5,438	0.18%
2020/03/16	18.3	21.24	20	21.45	21.00	-1.7	5,330	-0.03%
2020/03/13	13	21.35	13	20.90	21.30	0	5,237	0.00%
2020/03/12	4	22.14	36	22.35	22.50	-32	4,960	-0.65%
2020/03/11	19	23.01	5	23.04	23.00	14	4,821	0.29%
2020/03/10	107	22.21	107	22.62	22.70	0	4,707	0.00%	大買/大賣/
2020/03/09	8	22.82	39	22.33	22.10	-31	4,538	-0.68%
2020/03/06	10	23.39	4	23.38	23.20	6	4,361	0.14%
2020/03/05	17	23.59	10.2	23.39	23.50	6.9	4,286	0.16%
2020/03/04	22.1	24.27	32	24.17	23.75	-9.9	4,154	-0.24%
2020/03/03	18	24.37	24	24.20	24.20	-6	4,018	-0.15%
2020/03/02	56	23.40	38	23.43	23.35	18	3,790	0.47%
2020/02/27	118.4	24.59	48	23.73	23.65	70.4	3,649	1.93%	大買/
2020/02/26	73	24.03	69	23.96	23.65	4	3,278	0.12%
2020/02/25	33.1	22.92	18	22.92	22.60	15.1	2,676	0.56%
2020/02/24	56	22.80	51	22.65	23.00	5	2,438	0.21%
2020/02/21	11.3	21.49	10.1	21.57	21.65	1.2	2,096	0.05%
2020/02/20	5	21.04	5	21.06	21.00	0	1,950	0.00%
2020/02/19	3.1	20.63	10	20.65	20.60	-6.9	1,856	-0.37%
2020/02/18	0	20.50	10	20.51	20.50	-10	1,884	-0.53%
2020/02/17	1	20.60	1	20.40	20.50	0	1,955	0.00%
2020/02/14	0.1	20.25	1	20.20	20.30	-0.9	1,909	-0.05%
2020/02/11	2.2	20.00	3	20.10	20.05	-0.8	1,862	-0.04%
2020/02/10	10	20.59	15	20.37	20.25	-5	1,832	-0.27%
2020/02/07	37	20.54	16	20.60	20.80	21	1,732	1.21%
2020/02/06	1	19.90	0	0.00	20.00	1	1,578	0.06%
2020/02/05	1	19.70	0	0.00	19.65	1	1,561	0.06%
2020/02/03	2	19.50	1.1	19.51	19.55	0.9	1,540	0.06%
2020/01/31	2	19.75	0	0.00	19.70	2	1,511	0.13%
2020/01/30	4	19.61	3	19.58	19.55	1	1,495	0.07%
2020/01/20	0	0.00	2	20.48	20.45	-2	1,464	-0.14%
2020/01/17	0.9	20.20	0	0.00	20.20	0.9	1,426	0.06%
2020/01/16	1	20.15	7	20.10	20.20	-6	1,404	-0.43%
2020/01/15	0.1	19.90	14	19.86	20.00	-13.9	1,378	-1.01%
2020/01/14	0	0.00	1	19.85	19.75	-1	1,333	-0.07%
2020/01/13	1	19.70	0	0.00	19.75	1	1,343	0.07%
2020/01/10	1	19.70	27	19.66	19.75	-26	1,356	-1.92%
2020/01/09	0	0.00	2	19.30	19.20	-2	1,290	-0.15%
2020/01/08	3	19.23	1	19.20	19.20	2	1,306	0.15%
2020/01/07	3	19.25	0	0.00	19.35	3	1,304	0.23%
2020/01/06	6	19.27	1	19.25	19.20	5	1,326	0.38%
2020/01/03	11	19.39	4	19.30	19.40	7	1,345	0.52%
2020/01/02	1	19.30	0	0.00	19.45	1	1,339	0.07%
2019/12/31	10	19.25	4	19.25	19.30	6	1,305	0.46%
2019/12/30	1	19.20	5	19.15	19.20	-4	1,288	-0.31%
2019/12/27	0	0.00	5	19.00	19.10	-5	1,263	-0.40%
2019/12/26	10	19.15	28	19.15	19.15	-18	1,248	-1.44%
2019/12/25	6	18.85	1	19.00	18.95	5	1,203	0.42%
2019/12/23	3	18.90	5	19.00	19.00	-2	1,200	-0.17%
2019/12/20	13	18.90	0	0.00	18.85	13	1,204	1.08%
2019/12/19	0	0.00	1	18.95	18.95	-1	1,202	-0.08%
2019/12/18	0	0.00	3	18.95	18.95	-3	1,200	-0.25%
2019/12/17	4	18.78	0	0.00	18.85	4	1,191	0.34%
2019/12/16	0	0.00	20	19.00	18.85	-20	1,155	-1.73%
2019/12/13	0	0.00	1	18.95	19.00	-1	1,151	-0.09%
2019/12/12	5	18.90	0	0.00	18.95	5	1,150	0.43%
2019/12/11	2	18.93	0	0.00	18.95	2	1,150	0.17%
2019/12/10	0	0.00	2	18.95	18.95	-2	1,157	-0.17%
2019/12/09	1	18.65	0	0.00	18.75	1	1,152	0.09%
2019/12/06	2	18.60	0	0.00	18.60	2	1,157	0.17%
2019/12/03	1	18.70	0	0.00	18.75	1	1,166	0.09%
2019/12/02	10	18.65	0	0.00	18.70	10	1,164	0.86%
2019/11/29	1	18.80	0	0.00	18.80	1	1,152	0.09%
2019/11/28	6.2	18.85	0	0.00	18.85	6.2	1,153	0.54%
2019/11/27	10	18.95	1	19.00	19.05	9	1,131	0.80%
2019/11/26	5	18.98	0	0.00	18.90	5	1,111	0.45%
2019/11/25	6	19.32	12	19.18	19.20	-6	1,088	-0.55%
2019/11/21	0	0.00	1	18.85	18.85	-1	1,052	-0.10%
2019/11/20	1	18.85	0	0.00	18.95	1	1,052	0.09%
2019/11/19	3	18.80	48	18.80	18.80	-45	1,053	-4.27%
2019/11/18	0	18.80	1	18.95	18.80	-1	1,052	-0.09%
2019/11/15	19	19.02	4	19.10	18.85	15	1,048	1.43%
2019/11/14	2	18.78	27	18.75	18.80	-25	997	-2.51%
2019/11/13	8	18.25	0	0.00	18.30	8	925	0.86%
2019/11/12	2	18.18	0	0.00	18.25	2	934	0.21%
2019/11/11	0	18.20	2	18.25	18.20	-2	940	-0.21%
2019/11/08	2	18.20	0	0.00	18.20	2	937	0.21%
2019/11/06	0	18.25	0	0.00	18.20	0	940	0.00%
2019/11/04	0	0.00	1	18.20	18.25	-1	953	-0.10%
2019/11/01	0	0.00	1	18.10	18.10	-1	968	-0.10%
2019/10/30	1.1	18.11	0	0.00	18.20	1.1	1,007	0.11%
2019/10/29	2	18.15	0	0.00	18.10	2	1,014	0.20%
2019/10/25	1	18.05	0	0.00	18.05	1	1,008	0.10%
2019/10/23	2	18.03	0	0.00	18.00	2	1,033	0.19%
2019/10/22	3	17.98	0	0.00	18.00	3	1,038	0.29%
2019/10/21	45.1	17.95	0	0.00	17.95	45.1	1,057	4.27%
2019/10/18	11	18.44	0	0.00	17.80	11	1,040	1.06%
2019/10/15	0	18.25	0	0.00	18.30	0	1,008	0.00%
2019/10/09	1	17.65	0	0.00	17.65	1	1,052	0.10%
2019/10/08	0	0.00	46	18.14	18.05	-46	1,038	-4.43%
2019/10/07	1	17.90	17	17.90	17.90	-16	1,060	-1.51%
2019/10/04	1	17.85	0	0.00	17.85	1	1,116	0.09%
2019/10/03	5	17.81	1	18.00	18.00	4	1,157	0.35%
2019/10/02	2	17.93	0	0.00	17.90	2	1,175	0.17%
2019/10/01	3	18.03	0	0.00	18.00	3	1,189	0.25%
2019/09/27	4	17.94	0	0.00	17.85	4	1,212	0.33%
2019/09/26	1	18.05	0	0.00	18.05	1	1,227	0.08%
2019/09/25	11	18.05	0	0.00	18.05	11	1,266	0.87%
2019/09/24	0	18.20	0	0.00	18.10	0	1,283	0.00%
2019/09/18	2	18.15	0	0.00	18.20	2	1,358	0.15%
2019/09/17	10	18.12	0	0.00	18.15	10	1,377	0.73%
2019/09/16	0	0.00	23	18.35	18.35	-23	1,427	-1.61%
2019/09/12	0	0.00	14	18.28	18.30	-14	1,471	-0.95%
2019/09/10	2	18.30	0	0.00	18.25	2	1,516	0.13%
2019/09/09	2	18.23	25	18.25	18.30	-23	1,527	-1.51%
2019/09/02	1	17.70	3	17.70	17.75	-2	1,528	-0.13%
2019/08/28	0	17.50	0	0.00	17.35	0	1,526	0.00%
2019/08/26	1.1	17.47	0	0.00	17.50	1.1	1,523	0.07%
2019/08/22	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/21	6	17.64	0	0.00	17.70	6	1,555	0.39%
2019/08/20	2	17.73	0	0.00	17.65	2	1,556	0.13%
2019/08/16	1	17.70	0	0.00	17.65	1	1,551	0.06%
2019/08/15	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/14	3	18.05	0	0.00	18.00	3	1,546	0.19%
2019/08/13	1	18.15	2	18.25	18.15	-1	1,554	-0.06%
2019/08/12	1	18.30	0	0.00	18.30	1	1,557	0.06%
2019/08/07	3	18.05	0	0.00	17.95	3	1,567	0.19%
2019/08/06	1	17.60	6	17.67	18.05	-5	1,586	-0.32%
2019/08/05	11	18.12	0	0.00	18.10	11	1,574	0.70%
2019/08/02	0	0.00	2	18.43	18.45	-2	1,580	-0.13%
2019/08/01	1	18.65	0	0.00	18.65	1	1,610	0.06%
2019/07/31	2	18.85	0	0.00	18.80	2	1,600	0.12%
2019/07/29	2	19.00	0	0.00	18.95	2	1,635	0.12%
2019/07/26	2	18.95	1	19.05	19.00	1	1,630	0.06%
2019/07/25	3	19.00	0	0.00	19.00	3	1,627	0.18%
2019/07/24	2	19.05	1	19.00	19.05	1	1,641	0.06%
2019/07/23	7	19.08	3	19.07	19.00	4	1,645	0.24%
2019/07/19	2	19.10	1	19.15	19.10	1	1,642	0.06%
2019/07/18	4.5	19.14	0	0.00	19.10	4.5	1,675	0.27%
2019/07/17	3	19.17	2	19.20	19.15	1	1,685	0.06%
2019/07/16	1	19.15	1	19.05	19.15	0	1,683	0.00%
2019/07/15	18	19.28	3	19.35	19.20	15	1,662	0.90%
2019/07/12	5	19.68	0	0.00	19.70	5	1,678	0.30%
2019/07/11	23	19.65	1	19.65	19.65	22	1,703	1.29%
2019/07/10	2	20.50	1	20.55	20.60	1	1,691	0.06%
2019/07/09	3	20.47	0	0.00	20.50	3	1,665	0.18%
2019/07/08	0	0.00	2.9	20.57	20.55	-2.9	1,682	-0.17%
2019/07/04	2	20.55	2	20.60	20.50	0	1,857	0.00%
2019/07/03	38	20.50	2	20.55	20.40	36	1,897	1.90%
2019/07/02	1	20.35	48	20.50	20.45	-47	1,956	-2.40%
2019/07/01	4	20.28	0	0.00	20.25	4	1,951	0.20%
2019/06/28	5	20.31	0	0.00	20.20	5	1,943	0.26%
2019/06/27	1	20.45	0	0.00	20.40	1	1,942	0.05%
2019/06/26	3.1	20.37	4	20.50	20.35	-0.9	1,979	-0.05%
2019/06/25	4	20.65	1	20.70	20.75	3	1,973	0.15%
2019/06/24	3	20.62	0	0.00	20.75	3	1,970	0.15%
2019/06/21	1	20.50	0	0.00	20.75	1	1,965	0.05%
2019/06/20	0	0.00	3	20.40	20.50	-3	1,945	-0.15%
2019/06/19	1	20.25	3	20.17	20.20	-2	1,950	-0.10%
2019/06/18	15	19.94	0	0.00	19.90	15	1,940	0.77%
2019/06/17	29	19.87	0	0.00	19.90	29	1,948	1.49%
2019/06/14	0	0.00	12	19.61	19.65	-12	1,941	-0.62%
2019/06/13	13	19.45	5	19.45	19.45	8	1,941	0.41%
2019/06/11	0	0.00	2	19.55	19.55	-2	1,970	-0.10%
2019/06/10	7	19.45	0	0.00	19.55	7	1,983	0.35%
2019/06/06	0	0.00	2	19.45	19.40	-2	1,984	-0.10%
2019/06/05	0	19.60	0	0.00	19.40	0	1,996	0.00%
2019/06/04	0	0.00	2	19.45	19.40	-2	2,009	-0.10%
2019/06/03	18	19.29	16	19.40	19.35	2	2,016	0.10%
2019/05/30	1	19.25	1	19.40	19.40	0	2,044	0.00%
2019/05/29	10	19.25	27	19.40	19.30	-17	2,034	-0.84%
2019/05/28	2	19.30	30	19.45	19.30	-28	2,030	-1.38%
2019/05/24	0	0.00	5	19.35	19.35	-5	2,043	-0.24%
2019/05/23	0	0.00	3	19.30	19.25	-3	2,056	-0.15%
2019/05/22	3	19.40	2	19.35	19.40	1	2,078	0.05%
2019/05/21	3	19.30	0	0.00	19.30	3	2,100	0.14%
2019/05/20	6	19.32	15	19.33	19.35	-9	2,120	-0.42%
2019/05/17	7	19.25	5	19.30	19.25	2	2,159	0.09%
2019/05/16	8	19.27	5	19.35	19.30	3	2,223	0.13%
2019/05/13	9	19.35	3	19.30	19.20	6	2,303	0.26%
2019/05/10	2	19.45	0	0.00	19.35	2	2,323	0.09%
2019/05/09	1	19.65	2	19.90	19.50	-1	2,332	-0.04%
2019/05/08	3	19.80	8	19.75	19.80	-5	2,303	-0.22%
2019/05/07	3	19.68	2	19.65	19.70	1	2,301	0.04%
2019/05/06	26	19.75	0	0.00	19.70	26	2,294	1.13%
2019/05/03	4	19.90	33	19.94	19.95	-29	2,269	-1.28%
2019/05/02	4	19.90	3	20.00	20.00	1	2,265	0.04%
2019/04/30	6	19.71	0	0.00	19.75	6	2,259	0.27%
2019/04/29	1	19.80	0	0.00	19.80	1	2,247	0.04%
2019/04/26	12	19.87	0	0.00	19.85	12	2,246	0.53%
2019/04/24	2	20.00	0	0.00	19.90	2	2,248	0.09%
2019/04/23	7.5	19.80	0	0.00	19.80	7.5	2,221	0.34%
2019/04/22	1	19.95	0	0.00	19.95	1	2,212	0.05%
2019/04/19	4	19.95	0	0.00	19.90	4	2,210	0.18%
2019/04/18	8	20.01	0	0.00	19.85	8	2,209	0.36%
2019/04/17	2	20.25	20	20.25	20.40	-18	2,166	-0.83%
2019/04/15	7	20.73	0	0.00	20.60	7	2,141	0.33%
2019/04/12	10	20.80	0	0.00	20.55	10	2,121	0.47%
2019/04/11	27	21.13	0	0.00	21.00	27	2,074	1.30%
2019/04/10	4	21.30	0	0.00	21.35	4	2,041	0.20%
2019/04/09	0	21.00	4	21.05	20.80	-4	1,892	-0.21%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/02	4	20.55	10	20.55	20.55	-6	1,760	-0.34%
2019/03/29	0	0.00	1	20.45	20.50	-1	1,744	-0.06%
2019/03/28	0	20.30	1	20.25	20.20	-1	1,771	-0.06%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	0	20.65	0	0.00	20.55	0	1,788	0.00%
2019/03/22	1	20.70	2	20.75	20.90	-1	1,782	-0.06%
2019/03/21	0	0.00	10	20.58	20.65	-10	1,736	-0.58%
2019/03/20	0	0.00	1	20.40	20.40	-1	1,708	-0.06%
2019/03/19	3	20.32	7	20.35	20.30	-4	1,701	-0.24%
2019/03/18	0.2	20.30	10	20.35	20.30	-9.8	1,697	-0.58%
2019/03/15	1	20.10	1	20.25	20.25	0	1,702	0.00%
2019/03/14	19	20.17	1	20.15	20.10	18	1,701	1.06%
2019/03/13	0	0.00	30	20.27	20.30	-30	1,710	-1.75%
2019/03/12	2	20.35	21	20.45	20.25	-19	1,722	-1.10%
2019/03/11	1	20.15	0	0.00	20.30	1	1,735	0.06%
2019/03/08	3	20.08	3	20.07	20.15	0	1,767	0.00%
2019/03/07	3	20.22	0	0.00	20.20	3	1,804	0.17%
2019/03/06	3	20.28	2	20.40	20.40	1	1,814	0.06%
2019/03/05	0.3	20.15	1	20.25	20.20	-0.7	1,801	-0.04%
2019/03/04	2	20.23	0	0.00	20.25	2	1,799	0.11%
2019/02/27	1	20.20	1	20.20	20.20	0	1,835	0.00%
2019/02/26	5	20.32	0	0.00	20.30	5	1,846	0.27%
2019/02/25	1	20.40	0	0.00	20.35	1	1,851	0.05%
2019/02/20	24	20.30	10	20.38	20.25	14	1,883	0.74%
2019/02/19	3	20.40	24	20.45	20.45	-21	1,881	-1.12%
2019/02/18	26	20.31	6	20.38	20.40	20	1,883	1.06%
2019/02/15	15	19.95	0	0.00	20.15	15	1,862	0.81%
2019/02/14	0	19.65	3	19.70	19.70	-3	1,821	-0.16%
2019/02/13	4	19.34	0	0.00	19.45	4	1,814	0.22%
2019/02/12	12	19.29	2	19.50	19.45	10	1,834	0.55%
2019/02/11	0	19.30	0	0.00	19.30	0	1,832	0.00%
2019/01/30	1	19.45	2	19.45	19.45	-1	1,906	-0.05%
2019/01/24	2	19.05	0	0.00	19.05	2	2,046	0.10%
2019/01/23	1	19.10	0	0.00	19.10	1	2,148	0.05%
2019/01/18	1.1	18.81	0	0.00	18.95	1.1	2,373	0.05%
2019/01/16	0	18.95	0	0.00	18.85	0	2,513	0.00%
2019/01/14	0	0.00	22	18.85	18.85	-22	2,551	-0.86%
2019/01/09	0	0.00	7	18.89	18.85	-7	2,738	-0.26%
2019/01/08	1.1	18.65	0	0.00	18.65	1.1	2,759	0.04%
2019/01/07	0	0.00	2	18.95	18.85	-2	2,831	-0.07%
2019/01/03	0	0.00	5	18.93	18.85	-5	3,042	-0.16%
2019/01/02	0	0.00	5	18.80	18.80	-5	3,068	-0.16%
2018/12/28	5	18.65	0	0.00	18.65	5	3,145	0.16%
2018/12/27	0	0.00	6	18.92	19.00	-6	3,264	-0.18%
2018/12/26	4	18.73	0	0.00	18.60	4	3,334	0.12%
2018/12/25	7	18.91	3	18.90	19.00	4	3,366	0.12%
2018/12/24	0	0.00	8	19.13	19.20	-8	3,420	-0.23%
2018/12/21	14	19.05	0	0.00	18.85	14	3,644	0.38%
2018/12/20	10	19.35	1	19.30	19.35	9	3,723	0.24%
2018/12/19	0	0.00	3	19.65	19.65	-3	3,831	-0.08%
2018/12/17	1.2	20.16	0	0.00	19.95	1.2	4,005	0.03%
2018/12/14	2.1	20.25	0	0.00	20.25	2.1	4,124	0.05%
2018/12/13	0	0.00	1	20.25	20.40	-1	4,190	-0.02%
2018/12/12	0	0.00	1	20.30	20.25	-1	4,329	-0.02%
2018/12/11	1	20.25	0	0.00	20.35	1	4,474	0.02%
2018/12/10	3.1	20.22	0	0.00	20.20	3.1	4,774	0.06%
2018/12/06	4.1	20.85	0	0.00	20.65	4.1	5,184	0.08%
2018/12/05	3.1	21.08	0	0.00	21.00	3.1	5,355	0.06%
2018/12/03	10	21.67	5	21.75	21.65	5	5,889	0.08%
2018/11/26	1	21.35	2	21.35	21.35	-1	6,105	-0.02%
2018/11/22	2	20.95	0	0.00	20.90	2	6,316	0.03%
2018/11/20	0	0.00	1	21.40	21.20	-1	6,600	-0.02%
2018/11/19	21	21.55	26	21.68	21.60	-5	6,896	-0.07%
2018/11/15	1	21.15	4	21.30	21.20	-3	7,571	-0.04%
2018/11/14	20	21.40	0	0.00	21.35	20	7,741	0.26%
2018/11/13	4	21.04	25	21.21	21.30	-21	7,792	-0.27%
2018/11/09	2	21.48	8	21.35	21.20	-6	8,196	-0.07%
2018/11/08	56	21.20	55	21.06	21.35	1	8,340	0.01%
2018/11/07	20	21.32	20	21.00	21.35	0	8,346	0.00%
2018/11/06	5	20.08	6	20.23	20.40	-1	8,371	-0.01%
2018/11/05	2.1	20.10	0	0.00	20.00	2.1	8,482	0.02%
2018/11/02	4	20.40	5	20.35	20.50	-1	8,470	-0.01%
2018/11/01	0	0.00	3	20.25	20.25	-3	8,436	-0.04%
2018/10/31	12	19.57	0	0.00	19.75	12	8,368	0.14%
2018/10/29	2	19.75	3	20.03	20.15	-1	8,177	-0.01%
2018/10/26	2	19.98	0	0.00	20.10	2	8,136	0.02%
2018/10/25	1	19.30	1	20.00	20.05	0	8,059	0.00%
2018/10/23	3	20.40	0	0.00	20.45	3	7,986	0.04%
2018/10/19	1	20.65	1	20.40	20.60	0	7,942	0.00%
2018/10/18	26.1	20.90	23	21.03	20.55	3.1	7,876	0.04%
2018/10/17	11.1	21.23	6	21.95	21.00	5.1	7,802	0.07%
2018/10/16	14.2	21.71	4	21.45	21.65	10.2	7,726	0.13%
2018/10/15	4	21.95	5	22.20	22.00	-1	7,678	-0.01%
2018/10/12	3	21.10	14	21.64	21.60	-11	7,583	-0.15%
2018/10/11	13	21.05	0	0.00	21.05	13	7,437	0.17%
2018/10/09	0	0.00	1	23.30	23.35	-1	7,356	-0.01%
2018/10/08	25	23.19	25	23.28	23.00	0	7,322	0.00%
2018/10/05	8.2	23.11	4	23.01	23.00	4.2	7,242	0.06%
2018/10/04	4	23.36	2	23.83	24.10	2	7,126	0.03%
2018/10/03	1	23.95	0	0.00	23.75	1	7,062	0.01%
2018/10/02	0.2	23.95	7	24.02	23.95	-6.8	7,033	-0.10%
2018/10/01	2.2	24.31	4	24.30	24.40	-1.8	7,001	-0.03%
2018/09/28	18.2	24.60	13	24.47	24.60	5.2	6,963	0.07%
2018/09/27	8.1	25.20	9	25.22	25.30	-0.9	6,795	-0.01%
2018/09/26	3	24.38	4	24.65	24.80	-1	6,650	-0.02%
2018/09/25	5.3	23.90	2	24.05	23.55	3.3	6,526	0.05%
2018/09/21	6	24.05	8	24.26	24.05	-2	6,454	-0.03%
2018/09/20	10.5	23.92	2	24.60	23.80	8.5	6,333	0.13%
2018/09/19	3	24.60	0	0.00	24.65	3	6,195	0.05%
2018/09/18	2.3	24.84	5	24.59	24.65	-2.7	6,141	-0.04%
2018/09/17	37.6	24.79	38	24.60	24.60	-0.4	6,009	-0.01%
2018/09/14	6.1	24.56	13	24.23	25.00	-6.9	5,859	-0.12%
2018/09/13	79.1	23.69	60	23.72	23.75	19.1	5,568	0.34%
2018/09/12	14	23.38	8	23.41	23.30	6	5,400	0.11%
2018/09/11	1.1	22.06	1	22.15	22.75	0.1	5,158	0.00%
2018/09/10	2.1	21.63	5	22.00	22.40	-2.9	5,014	-0.06%
2018/09/07	35	22.00	37	22.41	21.80	-2	4,829	-0.04%
2018/09/06	0.1	21.65	0	0.00	21.75	0.1	4,504	0.00%
2018/09/05	0.1	21.50	0	0.00	21.50	0.1	4,448	0.00%
2018/09/04	0	0.00	2.2	21.26	21.35	-2.2	4,411	-0.05%
2018/09/03	0.1	21.00	0	0.00	21.15	0.1	4,391	0.00%
2018/08/31	1	21.20	13	21.27	21.45	-12	4,320	-0.28%
2018/08/30	5.1	21.58	1	21.40	21.45	4.1	4,271	0.10%
2018/08/29	6	22.04	3	21.97	21.95	3	4,235	0.07%
2018/08/28	1.1	21.30	2	21.75	21.35	-0.9	4,138	-0.02%
2018/08/27	18.1	22.01	22	21.82	21.50	-3.9	4,155	-0.09%
2018/08/24	20.1	21.75	20	21.90	21.75	0.1	4,019	0.00%
2018/08/23	30.1	21.47	22	21.50	21.65	8.1	3,728	0.22%
2018/08/22	17	20.56	16	20.47	20.65	1	3,364	0.03%
2018/08/21	0	0.00	0.3	19.75	19.80	-0.3	3,080	-0.01%
2018/08/17	0	0.00	11	19.00	19.05	-11	2,850	-0.39%
2018/08/16	139.1	18.75	121	18.88	18.80	18.1	2,680	0.68%	大買/大賣/
2018/08/15	1.2	18.37	7	18.44	18.55	-5.8	2,430	-0.24%
2018/08/14	0	0.00	1	18.05	18.10	-1	2,268	-0.04%
2018/08/13	1.3	17.92	2	18.00	18.00	-0.8	2,271	-0.03%
2018/08/10	1	17.85	29	17.91	17.85	-28	2,203	-1.27%
2018/08/09	15	17.40	0	0.00	17.30	15	2,187	0.69%
2018/08/08	5	17.35	5	17.35	17.35	0	2,194	0.00%
2018/08/07	5.1	17.10	0	0.00	17.20	5.1	2,221	0.23%
2018/08/06	0	0.00	1	17.20	17.20	-1	2,273	-0.04%
2018/08/03	1	17.00	0	0.00	17.05	1	2,462	0.04%
2018/08/02	0	17.10	0	0.00	17.10	0	2,506	0.00%
2018/08/01	1	17.10	0	0.00	17.20	1	2,544	0.04%
2018/07/31	0	0.00	5	17.25	17.25	-5	2,649	-0.19%
2018/07/30	10	17.13	0	0.00	17.10	10	2,655	0.38%
2018/07/27	2	16.85	0	0.00	16.85	2	2,614	0.08%
2018/07/20	0.2	16.75	0	0.00	16.75	0.2	2,819	0.01%
2018/07/17	1	16.60	0.2	16.70	16.70	0.8	2,847	0.03%
2018/07/16	0	0.00	2	16.68	16.75	-2	2,854	-0.07%
2018/07/13	7.1	16.80	0	0.00	16.80	7.1	2,854	0.25%
2018/07/12	2	16.75	1	16.70	16.75	1	2,866	0.03%
2018/07/11	0.2	17.10	0	0.00	17.10	0.2	2,856	0.01%
2018/07/10	2	17.25	0	0.00	17.15	2	2,842	0.07%
2018/07/06	0	0.00	3	16.75	16.95	-3	2,870	-0.10%
2018/07/04	0.2	17.10	0	0.00	17.05	0.2	2,986	0.01%
2018/07/03	2.1	17.05	0	0.00	16.95	2.1	2,992	0.07%
2018/06/28	5	16.90	0	0.00	16.80	5	2,984	0.17%
2018/06/26	1	16.75	0	0.00	16.65	1	2,964	0.03%
2018/06/25	0.1	16.85	0	0.00	16.80	0.1	2,951	0.00%
2018/06/22	1	17.05	0	0.00	16.85	1	2,957	0.03%
2018/06/21	0.1	17.00	0	0.00	17.10	0.1	2,950	0.00%
2018/06/14	2	17.60	4	17.74	17.35	-2	2,904	-0.07%
2018/06/13	2	17.95	0.3	17.85	17.85	1.7	2,853	0.06%
2018/06/08	0.1	17.85	0	0.00	17.90	0.1	2,802	0.00%
2018/06/06	0	0.00	9	18.01	18.05	-9	2,823	-0.32%
2018/06/05	9	18.43	5	18.45	18.15	4	2,803	0.14%
2018/06/04	5	18.55	2	18.53	18.50	3	2,726	0.11%
2018/06/01	5	18.00	1	17.80	17.95	4	2,590	0.15%
2018/05/31	3	17.68	1	17.55	17.85	2	2,572	0.08%
2018/05/30	3	17.58	0	0.00	17.65	3	2,589	0.12%
2018/05/29	2	17.68	4	17.89	17.80	-2	2,582	-0.08%
2018/05/28	0	0.00	5	17.66	17.70	-5	2,638	-0.19%
2018/05/25	0	0.00	2	17.50	17.60	-2	2,740	-0.07%
2018/05/22	2	17.65	0	0.00	17.60	2	3,090	0.06%
2018/05/21	0	0.00	1	18.05	17.65	-1	3,079	-0.03%
2018/05/18	3	18.03	0	0.00	18.00	3	3,034	0.10%
2018/05/17	1	18.00	2	18.05	18.00	-1	3,002	-0.03%
2018/05/16	0	0.00	2	17.63	17.70	-2	2,879	-0.07%
2018/05/14	0	0.00	4	17.50	17.55	-4	2,901	-0.14%
2018/05/11	4	17.75	20	17.78	17.65	-16	2,876	-0.56%
2018/05/10	1	17.40	4	17.40	17.45	-3	2,713	-0.11%
2018/05/09	4.1	17.45	0	0.00	17.30	4.1	2,671	0.15%
2018/05/08	20	17.25	0	0.00	17.40	20	2,661	0.75%
2018/05/07	0	0.00	1	17.10	17.15	-1	2,574	-0.04%
2018/05/04	0.1	17.05	0	0.00	17.10	0.1	2,552	0.00%
2018/05/02	0	0.00	4	17.10	17.10	-4	2,516	-0.16%
2018/04/30	1	16.65	0	0.00	16.85	1	2,460	0.04%
2018/04/27	0	0.00	5	16.45	16.65	-5	2,456	-0.20%
2018/04/26	1	16.35	0	0.00	16.25	1	2,489	0.04%
2018/04/25	4	16.25	0	0.00	16.30	4	2,537	0.16%
2018/04/23	0	0.00	3	16.55	16.50	-3	3,017	-0.10%
2018/04/18	3	16.35	0	0.00	16.45	3	3,093	0.10%
2018/04/11	0.1	16.60	0	0.00	16.65	0.1	3,158	0.00%
2018/04/10	2.1	16.55	2	16.33	16.70	0.1	3,115	0.00%
2018/04/09	0.1	16.30	0	0.00	16.30	0.1	3,063	0.00%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/31	0	16.35	0	0.00	16.20	0	3,122	0.00%
2018/03/28	0	0.00	2	16.15	16.15	-2	3,235	-0.06%
2018/03/26	0.1	16.10	0	0.00	16.05	0.1	3,248	0.00%
2018/03/22	2.1	16.61	0	0.00	16.35	2.1	3,297	0.06%
2018/03/21	0	0.00	1	16.60	16.50	-1	3,313	-0.03%
2018/03/20	0	16.80	0	0.00	16.55	0	3,331	0.00%
2018/03/19	0.1	16.75	0	0.00	16.65	0.1	3,340	0.00%
2018/03/15	0	0.00	2	16.90	16.90	-2	3,371	-0.06%
2018/03/13	0.2	16.95	0	0.00	16.95	0.2	3,410	0.01%
2018/03/12	0	0.00	0.3	16.95	16.95	-0.3	3,411	-0.01%
2018/03/08	0.2	16.80	0	0.00	16.75	0.2	3,591	0.01%
2018/03/06	0	0.00	1	16.75	16.60	-1	3,631	-0.03%
2018/03/02	0	0.00	1	17.15	17.15	-1	3,587	-0.03%
2018/03/01	0	0.00	0.4	17.15	17.10	-0.4	3,570	-0.01%
2018/02/27	5	17.08	15.5	16.95	16.90	-10.5	3,498	-0.30%
2018/02/26	19.2	17.37	0	0.00	17.30	19.2	3,399	0.56%
2018/02/23	3	16.20	2	15.85	16.30	1	3,079	0.03%
2018/01/30	1	16.10	2	16.10	16.10	-1	3,285	-0.03%
2018/01/29	0	0.00	2	16.30	16.30	-2	3,281	-0.06%
2018/01/24	0	0.00	1	16.35	16.40	-1	3,334	-0.03%
2018/01/23	1	16.45	1	16.50	16.35	0	3,337	0.00%
2018/01/22	0	0.00	3	16.50	16.40	-3	3,323	-0.09%
2018/01/17	14	17.42	4	17.44	17.20	10	3,139	0.32%
2018/01/12	1	16.35	0	0.00	16.55	1	2,973	0.03%
2018/01/09	0	0.00	1	16.60	16.55	-1	3,045	-0.03%
2018/01/08	1	16.30	1	16.60	16.35	0	3,060	0.00%
2018/01/04	0.2	16.40	0	0.00	16.40	0.2	3,089	0.01%