增你強 (3028)-台新券商分點個股進出

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

增你強

(3028)

可現股當沖

股價
30.05
漲跌
▼0.05
漲幅
-0.17%
成交量
196張
產業
上市電子通路類股
327人加入追蹤

立即追蹤
本地時間:14:30(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

增你強 (3028)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
2024/12/13	0.1	30.20	7	30.05	30.05	-7	290	-2.39%
2024/12/12	1.2	30.17	6.1	30.14	30.10	-5	292	-1.69%
2024/12/11	1.1	30.25	0	0.00	30.10	1.1	292	0.36%
2024/12/09	0.1	30.40	5	30.20	30.25	-4.9	294	-1.67%
2024/12/06	3.5	30.35	1	30.65	30.25	2.5	296	0.84%
2024/12/05	10	30.36	0	0.00	30.20	10	297	3.37%
2024/12/04	7.5	30.71	0	0.00	30.55	7.5	305	2.45%
2024/12/03	3	31.03	1	31.10	30.95	2	312	0.64%
2024/11/29	1	31.05	5	31.10	31.05	-4	327	-1.22%
2024/11/28	4.1	31.04	7	31.24	31.15	-3	331	-0.89%
2024/11/27	0.1	31.20	0	0.00	31.10	0.1	330	0.02%
2024/11/26	5	31.45	3	31.53	31.50	2	331	0.60%
2024/11/25	3	31.47	0	0.00	31.55	3	332	0.90%
2024/11/22	4.1	31.43	0	0.00	31.40	4.1	337	1.20%
2024/11/18	204.3	31.70	6	31.53	31.80	198.3	449	44.13%	大買/鉅額交易
2024/11/15	20	31.74	1	31.80	31.80	19	460	4.13%
2024/11/14	2	31.35	0	0.00	31.80	2	467	0.43%
2024/11/13	2	31.70	0	0.00	31.75	2	468	0.43%
2024/11/12	1	31.70	0	0.00	31.85	1	470	0.21%
2024/11/11	4	31.75	0	0.00	32.10	4	472	0.85%
2024/11/07	1	31.85	0	0.00	31.85	1	479	0.21%
2024/11/06	6	31.79	0	0.00	31.95	6	480	1.25%
2024/11/05	0	31.95	0	0.00	31.90	0	486	0.00%
2024/11/04	0	0.00	1	32.40	31.90	-1	501	-0.20%
2024/11/01	0	0.00	3	32.15	32.35	-3	518	-0.58%
2024/10/30	0	32.00	0	0.00	31.90	0	521	0.00%
2024/10/29	5	32.10	17	32.06	31.85	-12	524	-2.29%
2024/10/25	1	32.25	0	0.00	32.20	1	536	0.19%
2024/10/24	0	0.00	4	32.05	32.10	-4	539	-0.74%
2024/10/23	1	31.80	0	0.00	31.80	1	539	0.19%
2024/10/22	0	31.95	0	0.00	31.80	0	542	0.00%
2024/10/21	2	31.85	0	0.00	32.00	2	552	0.36%
2024/10/18	11	32.11	1.2	32.19	32.05	9.8	558	1.76%
2024/10/17	4	32.60	2.1	32.40	32.70	1.9	558	0.34%
2024/10/16	3	31.48	3	32.02	33.30	0	554	0.00%
2024/10/15	3	31.75	0	0.00	31.80	3	529	0.57%
2024/10/14	5.2	31.56	0	0.00	31.90	5.2	530	0.98%
2024/10/11	0.1	31.66	1	31.75	31.80	-0.9	530	-0.16%
2024/10/09	3	31.73	3	31.85	31.75	0	539	0.00%
2024/10/08	0	31.90	3	31.90	31.95	-3	546	-0.55%
2024/10/07	1	31.85	5	31.86	31.90	-4	551	-0.73%
2024/10/04	6.2	31.33	8.1	31.60	31.30	-1.9	552	-0.34%
2024/10/01	5	31.10	0	0.00	31.45	5	554	0.90%
2024/09/27	11.1	31.35	3	31.35	31.35	8.1	566	1.43%
2024/09/26	6	31.30	0	0.00	31.35	6	567	1.06%
2024/09/25	1.2	31.44	4.2	31.35	31.40	-3	571	-0.52%
2024/09/24	4	31.30	0	0.00	31.30	4	572	0.70%
2024/09/23	1	31.35	0	0.00	31.40	1	574	0.17%
2024/09/19	1	31.15	0	0.00	31.20	1	581	0.17%
2024/09/18	1.1	30.98	0	0.00	31.15	1.1	587	0.19%
2024/09/13	0.1	31.05	2	30.93	31.10	-1.9	593	-0.32%
2024/09/10	6	30.67	0	0.00	30.65	6	597	1.00%
2024/09/09	5	30.65	1	30.30	30.65	4	598	0.67%
2024/09/06	3.2	30.41	0	0.00	30.60	3.2	598	0.54%
2024/09/05	16	30.42	0	0.00	30.45	16	599	2.67%
2024/09/04	1	30.56	0	0.00	30.55	1	590	0.17%
2024/09/03	7	31.26	5	31.40	31.30	2	576	0.35%
2024/09/02	4	31.64	9	31.60	31.55	-5	570	-0.87%
2024/08/30	1	31.90	8.1	31.95	31.90	-7.1	570	-1.24%
2024/08/29	0	0.00	1.1	31.66	31.65	-1.1	568	-0.19%
2024/08/28	0	0.00	1	31.70	31.70	-1	572	-0.17%
2024/08/27	1	31.70	0	0.00	31.75	1	580	0.17%
2024/08/26	1.2	31.72	1.2	31.76	31.70	0.1	581	0.01%
2024/08/23	8	31.41	0	0.00	31.50	8	579	1.38%
2024/08/22	13.8	31.55	0.5	31.70	31.55	13.3	582	2.27%
2024/08/21	28.2	31.67	1	31.80	31.55	27.2	567	4.80%
2024/08/20	7	34.20	0	0.00	34.25	7	504	1.39%
2024/08/19	7.2	34.18	0.1	34.35	34.10	7.1	489	1.45%
2024/08/16	0	0.00	2	34.30	34.20	-2	482	-0.41%
2024/08/15	2	34.25	2	34.30	34.20	0	479	0.00%
2024/08/14	4.1	34.23	8	34.33	34.25	-3.9	478	-0.82%
2024/08/13	6.1	34.15	1.1	34.25	34.10	5.1	477	1.06%
2024/08/12	4.6	34.08	1	34.10	34.05	3.6	476	0.76%
2024/08/09	0	0.00	1	33.65	33.80	-1	474	-0.21%
2024/08/08	1	33.25	0.2	33.22	33.25	0.8	475	0.17%
2024/08/07	2.1	33.46	1	33.35	33.55	1.1	478	0.23%
2024/08/06	4	31.80	32	31.88	32.10	-28	490	-5.70%
2024/08/05	4.2	33.10	12	32.67	32.20	-7.8	478	-1.63%
2024/08/02	2.1	34.45	5	34.51	34.50	-3	461	-0.64%
2024/07/31	1.1	34.85	1	34.15	34.85	0.1	493	0.02%
2024/07/30	0.1	34.32	2	34.43	34.55	-1.9	498	-0.37%
2024/07/29	2	34.46	7	34.49	34.40	-5	502	-0.99%
2024/07/26	0	0.00	13	34.45	34.65	-13	506	-2.57%
2024/07/23	3	34.77	1	34.80	34.85	2	507	0.39%
2024/07/22	7.2	34.53	8.2	34.60	34.50	-1	512	-0.19%
2024/07/19	5	35.36	7.1	35.34	35.20	-2.1	508	-0.41%
2024/07/18	4.4	35.52	0	0.00	35.50	4.4	508	0.87%
2024/07/17	1.2	35.71	2	35.70	35.70	-0.8	505	-0.16%
2024/07/16	0.2	35.80	1.1	35.70	35.70	-0.9	506	-0.19%
2024/07/15	0.3	35.90	4	35.68	35.75	-3.7	519	-0.71%
2024/07/12	0	0.00	8.2	35.70	35.80	-8.2	519	-1.58%
2024/07/11	1	35.50	2	35.65	35.70	-1	518	-0.19%
2024/07/10	1	35.50	4	35.58	35.50	-3	519	-0.58%
2024/07/09	9	35.54	7	35.65	35.45	2	518	0.38%
2024/07/08	14	35.92	6.7	35.92	35.80	7.3	518	1.40%
2024/07/05	3.4	35.80	1	35.85	35.90	2.4	527	0.46%
2024/07/04	0.1	35.85	1	35.80	35.85	-0.9	540	-0.17%
2024/07/03	16	35.85	19	35.80	35.85	-3	540	-0.56%
2024/07/02	161.9	35.69	1	35.80	35.65	160.9	540	29.76%	大買/鉅額交易
2024/07/01	0.2	35.60	1	35.55	35.60	-0.8	540	-0.16%
2024/06/28	4	35.48	5	35.54	35.50	-1	538	-0.19%
2024/06/27	0	0.00	2	35.48	35.45	-2	539	-0.37%
2024/06/26	5	35.60	0	0.00	35.60	5	539	0.93%
2024/06/25	4.2	35.49	1	35.70	35.60	3.2	540	0.60%
2024/06/24	2	35.65	2	35.73	35.60	0	538	0.00%
2024/06/21	0	35.75	7	35.75	35.85	-7	541	-1.28%
2024/06/20	2	35.85	8	35.80	35.80	-6	542	-1.11%
2024/06/19	0	0.00	5.3	35.89	35.80	-5.3	543	-0.98%
2024/06/17	1	35.65	4	35.83	35.80	-3	549	-0.55%
2024/06/14	2	35.75	11.2	35.80	35.70	-9.2	555	-1.65%
2024/06/13	0.1	35.85	3.4	35.69	35.65	-3.3	558	-0.59%
2024/06/12	0.1	35.65	0	35.75	35.60	0.1	566	0.01%
2024/06/11	2	35.70	2	35.68	35.65	0	571	0.00%
2024/06/07	1	36.05	2	35.95	35.95	-1	574	-0.17%
2024/06/06	7.2	35.75	0	0.00	35.75	7.2	584	1.23%
2024/06/05	4	35.85	0	0.00	35.80	4	596	0.68%
2024/06/04	1	36.10	4	36.05	36.00	-3	609	-0.49%
2024/06/03	1	36.20	1	36.35	36.20	0	618	0.00%
2024/05/31	1	36.15	4.1	36.56	36.20	-3.1	622	-0.49%
2024/05/30	2.1	36.11	0	0.00	36.10	2.1	628	0.33%
2024/05/29	1	36.25	0	0.00	36.35	1	639	0.16%
2024/05/28	0	0.00	9	36.20	36.30	-9	644	-1.40%
2024/05/27	4	35.85	0	0.00	35.85	4	645	0.62%
2024/05/23	16	35.81	0	0.00	35.60	16	716	2.23%
2024/05/22	0.1	36.25	1	36.25	36.05	-0.9	730	-0.12%
2024/05/21	0	0.00	4	36.20	36.20	-4	733	-0.55%
2024/05/20	3	35.98	3	36.10	36.10	0	745	0.00%
2024/05/17	2.2	35.95	0	0.00	36.10	2.2	753	0.29%
2024/05/16	1	35.85	7	35.92	35.95	-6	762	-0.79%
2024/05/15	3	35.65	5	35.70	35.70	-2	769	-0.26%
2024/05/14	10	35.69	0	0.00	35.65	10	783	1.28%
2024/05/13	1	35.80	1	35.95	35.85	0	781	0.00%
2024/05/10	2.3	35.80	3.1	35.41	36.10	-0.8	778	-0.10%
2024/05/09	1	36.00	11	35.90	35.85	-10	764	-1.31%
2024/05/08	0.3	36.10	6	36.19	36.05	-5.7	763	-0.75%
2024/05/07	1.2	36.18	1	37.00	36.20	0.2	756	0.02%
2024/05/06	2	36.55	12.1	36.69	36.75	-10.1	741	-1.36%
2024/05/03	4.1	36.54	0.4	36.26	36.10	3.7	719	0.51%
2024/05/02	4.2	35.87	2	35.98	36.05	2.2	704	0.31%
2024/04/30	2	35.53	8	35.58	35.50	-6	698	-0.86%
2024/04/29	0	0.00	3	35.97	36.00	-3	690	-0.43%
2024/04/26	0	0.00	5	35.96	35.90	-5	688	-0.73%
2024/04/25	0.2	36.10	4	35.86	36.00	-3.8	683	-0.56%
2024/04/24	0.2	35.90	5.5	35.84	35.80	-5.3	677	-0.78%
2024/04/22	1	35.15	0	0.00	35.00	1	676	0.15%
2024/04/19	14.3	34.97	10.8	35.06	35.00	3.4	671	0.51%
2024/04/18	0	0.00	10	35.40	35.50	-10	656	-1.52%
2024/04/17	7.1	35.42	4	35.35	35.50	3.1	663	0.46%
2024/04/16	9.4	35.24	14	35.18	35.25	-4.6	661	-0.70%
2024/04/15	2	36.00	108	36.01	35.85	-106	655	-16.18%	大賣/鉅額交易
2024/04/12	1	36.30	0	0.00	36.35	1	647	0.15%
2024/04/11	1	36.20	16	36.37	36.30	-15	639	-2.34%
2024/04/10	2	35.95	9	36.00	36.60	-7	628	-1.12%
2024/04/09	6	35.79	3	35.85	35.60	3	611	0.49%
2024/04/08	0	35.36	5.4	35.49	35.50	-5.4	610	-0.88%
2024/04/03	2	35.20	0	0.00	35.25	2	606	0.33%
2024/04/02	2	35.30	0	0.00	35.20	2	609	0.33%
2024/04/01	3.2	35.28	0	0.00	35.35	3.2	610	0.52%
2024/03/29	2.2	35.35	0	0.00	35.35	2.2	609	0.36%
2024/03/28	10	35.35	0	0.00	35.20	10	609	1.64%
2024/03/27	0	35.33	16	35.13	35.20	-16	610	-2.62%
2024/03/26	4	35.47	28	35.24	35.20	-24	611	-3.92%
2024/03/25	0	35.60	22	35.53	35.50	-22	611	-3.60%
2024/03/22	4	35.53	1	35.75	35.55	3	615	0.49%
2024/03/21	4.3	35.64	0	0.00	35.70	4.3	619	0.69%
2024/03/20	2.1	35.65	2	35.55	35.60	0.1	629	0.02%
2024/03/19	42	35.57	0.2	35.38	35.55	41.8	649	6.43%
2024/03/18	3	34.85	1.2	35.24	35.30	1.8	707	0.25%
2024/03/15	5	35.08	2	35.00	34.85	3	734	0.41%
2024/03/14	12.3	35.20	5.1	35.14	35.20	7.2	731	0.98%
2024/03/13	3	35.33	0.1	35.45	35.25	2.9	724	0.40%
2024/03/12	10.2	35.41	2.2	35.41	35.40	8	718	1.11%
2024/03/11	6	35.43	16.8	35.43	35.35	-10.8	708	-1.53%
2024/03/08	13	36.42	60	36.23	35.95	-47	696	-6.75%
2024/03/07	8	37.04	2.1	36.81	36.80	5.9	679	0.87%
2024/03/06	3.2	36.75	13	36.75	36.90	-9.8	670	-1.46%
2024/03/05	0	0.00	1	36.85	36.80	-1	665	-0.15%
2024/03/04	13.4	36.93	7	37.01	36.80	6.4	654	0.97%
2024/03/01	6.7	36.58	1	36.70	36.80	5.7	644	0.88%
2024/02/29	4.2	36.77	0	0.00	36.70	4.2	638	0.66%
2024/02/27	5.9	36.76	7.4	36.63	36.45	-1.5	629	-0.24%
2024/02/26	121	36.89	117.5	36.83	37.00	3.5	615	0.57%	大買/大賣/
2024/02/23	13.5	35.93	7	35.81	35.85	6.5	564	1.14%
2024/02/22	0.1	35.40	3.2	35.36	35.45	-3.2	549	-0.57%
2024/02/21	3	35.27	23	35.14	35.30	-20	544	-3.67%
2024/02/20	72	34.95	2.5	34.83	34.90	69.5	530	13.11%
2024/02/19	42	34.96	6.1	34.93	34.95	35.9	519	6.91%
2024/02/16	2	34.53	7.7	34.65	34.65	-5.7	517	-1.11%
2024/02/15	2	34.38	8.1	34.25	34.40	-6.1	513	-1.19%
2024/02/05	1	33.80	0.3	33.73	33.65	0.7	504	0.13%
2024/02/01	3	33.80	1	33.60	33.80	2	507	0.39%
2024/01/31	3	33.47	1	33.45	33.40	2	508	0.39%
2024/01/30	0.3	33.75	0	0.00	33.65	0.3	508	0.07%
2024/01/29	0	0.00	3	33.65	33.65	-3	511	-0.59%
2024/01/26	4.1	33.71	1	33.55	33.70	3.1	511	0.61%
2024/01/25	1	33.90	0	0.00	33.70	1	514	0.19%
2024/01/24	0	0.00	2	33.80	33.95	-2	512	-0.39%
2024/01/23	1	33.95	0	0.00	33.95	1	516	0.19%
2024/01/19	27.4	33.62	0	33.80	33.55	27.3	514	5.31%
2024/01/18	3	33.55	0	0.00	33.55	3	515	0.58%
2024/01/17	3.3	33.33	0	0.00	33.40	3.3	514	0.64%
2024/01/16	0.4	33.65	0	0.00	33.50	0.4	511	0.07%
2024/01/11	5.7	33.22	3.2	33.11	33.15	2.5	522	0.48%
2024/01/10	3.2	33.43	0	0.00	33.40	3.2	572	0.56%
2024/01/09	4.6	33.49	1.3	33.52	33.45	3.4	586	0.58%
2024/01/08	0	0.00	6	33.88	33.85	-6	589	-1.02%
2024/01/05	1	33.90	0	0.00	33.90	1	601	0.17%
2024/01/04	6	33.98	0	0.00	33.95	6	629	0.95%
2024/01/03	2.7	34.33	5	34.25	34.20	-2.3	656	-0.35%
2024/01/02	15.8	34.52	0	0.00	34.45	15.8	679	2.32%
2023/12/29	4.3	34.15	1	34.20	34.20	3.3	674	0.49%
2023/12/28	5.3	34.09	0	0.00	34.05	5.3	681	0.78%
2023/12/27	8.4	34.22	4	34.20	34.20	4.4	720	0.61%
2023/12/26	6	34.08	0	0.00	34.20	6	722	0.83%
2023/12/25	2	34.10	3	34.15	34.05	-1	721	-0.14%
2023/12/22	0.1	34.20	2	34.25	34.25	-1.9	717	-0.26%
2023/12/21	4.3	34.05	5	33.96	34.00	-0.7	712	-0.10%
2023/12/20	2.1	34.03	0	0.00	34.05	2.1	707	0.30%
2023/12/19	2.1	34.18	8	34.20	34.25	-5.9	699	-0.84%
2023/12/18	5.2	34.80	74	34.80	34.60	-68.8	694	-9.90%
2023/12/15	14	35.19	68.1	34.84	35.00	-54.1	688	-7.85%
2023/12/14	7.1	35.15	6	35.18	35.40	1.1	671	0.16%
2023/12/13	15.3	35.39	16.4	35.30	35.15	-1	648	-0.16%
2023/12/12	2	34.20	24.7	34.19	34.50	-22.7	588	-3.85%
2023/12/11	7	33.56	6	33.61	33.65	1	560	0.18%
2023/12/08	4.1	33.33	0	0.00	33.30	4.1	556	0.73%
2023/12/07	5	33.13	2	33.10	33.20	3	558	0.54%
2023/12/06	2	33.25	1	33.25	33.30	1	560	0.18%
2023/12/05	2.3	33.23	0	0.00	33.30	2.3	560	0.41%
2023/12/04	3	33.45	2	33.38	33.45	1	560	0.18%
2023/12/01	1.3	33.46	4.3	33.45	33.45	-3	558	-0.53%
2023/11/30	3.1	33.43	0	0.00	33.45	3.1	558	0.55%
2023/11/29	1	33.40	3	33.43	33.45	-2	556	-0.36%
2023/11/28	0	0.00	0	33.30	33.30	0	553	0.00%
2023/11/27	2.1	33.23	13.5	33.21	33.10	-11.4	551	-2.07%
2023/11/24	4	33.33	0	0.00	33.35	4	550	0.73%
2023/11/22	1	33.20	14	33.12	33.20	-13	545	-2.39%
2023/11/21	2.1	33.17	2	33.15	33.25	0.1	544	0.01%
2023/11/20	1	32.90	0	32.95	32.95	1	538	0.18%
2023/11/17	23.1	32.46	2	32.63	32.65	21.1	536	3.93%
2023/11/16	1.1	32.30	0	0.00	32.35	1.1	535	0.20%
2023/11/15	64	32.28	7	32.27	32.20	57	533	10.69%
2023/11/14	19	32.19	5	32.05	32.05	14	525	2.67%
2023/11/13	4.1	31.94	1.1	31.95	32.00	2.9	518	0.57%
2023/11/10	0.1	32.45	0	0.00	32.35	0.1	517	0.01%
2023/11/09	5.2	32.38	4	32.58	32.20	1.2	520	0.23%
2023/11/08	1	32.70	2	32.65	32.80	-1	516	-0.19%
2023/11/07	1	32.45	1	32.45	32.50	0	515	0.00%
2023/11/03	2.1	32.00	0	32.10	31.95	2.1	515	0.40%
2023/11/02	0	0.00	1	32.05	32.05	-1	516	-0.19%
2023/11/01	1	31.65	1	31.65	31.95	0	514	0.00%
2023/10/31	5.5	31.80	3	31.90	31.50	2.5	519	0.48%
2023/10/30	10.2	31.65	0	0.00	31.70	10.2	522	1.95%
2023/10/27	2.1	31.81	1	31.70	31.65	1.1	530	0.21%
2023/10/26	9	31.81	5	31.85	31.70	4	540	0.74%
2023/10/25	2	32.10	0	0.00	32.15	2	545	0.37%
2023/10/24	1	31.80	0	0.00	31.85	1	551	0.18%
2023/10/23	0	0.00	1	31.80	31.60	-1	555	-0.18%
2023/10/20	5	31.73	0	0.00	31.75	5	557	0.90%
2023/10/19	1.4	32.20	2.1	32.54	32.10	-0.7	555	-0.13%
2023/10/18	1	33.18	47.2	32.62	32.25	-46.2	554	-8.33%
2023/10/17	7.2	33.18	2.2	33.62	32.85	5	503	0.99%
2023/10/16	1.2	33.89	7.6	33.85	33.90	-6.5	503	-1.28%
2023/10/13	4	33.68	2	33.70	33.85	2	507	0.39%
2023/10/12	4.1	33.58	5	33.83	33.90	-0.9	513	-0.18%
2023/10/11	0.3	32.91	12.4	33.22	33.25	-12	496	-2.42%
2023/10/06	6	32.82	2.7	32.51	32.95	3.3	484	0.69%
2023/10/05	1	32.00	0.5	32.05	32.05	0.5	474	0.11%
2023/10/04	2.1	32.14	4	31.90	31.90	-1.9	511	-0.36%
2023/10/03	5	32.35	9.1	32.22	32.35	-4.1	539	-0.75%
2023/10/02	0	31.60	2	31.65	31.80	-2	513	-0.39%
2023/09/28	0	0.00	5	31.30	31.45	-5	528	-0.95%
2023/09/27	2	31.25	2.5	31.28	31.30	-0.5	537	-0.09%
2023/09/26	1	31.25	1	31.35	31.30	0	549	0.00%
2023/09/21	0	0.00	1	31.05	31.30	-1	570	-0.18%
2023/09/20	1	31.50	1	31.45	31.05	0	574	0.00%
2023/09/19	0.7	31.70	0.6	31.65	31.65	0.1	578	0.02%
2023/09/18	1	31.85	3.3	31.91	31.80	-2.2	584	-0.38%
2023/09/15	6	31.83	11	31.80	31.80	-5	588	-0.85%
2023/09/14	4.1	31.78	5.6	31.79	31.70	-1.6	602	-0.26%
2023/09/13	0	31.30	10	31.52	31.60	-10	610	-1.64%
2023/09/12	0	0.00	1	31.20	31.20	-1	615	-0.16%
2023/09/11	1	31.20	0	0.00	31.15	1	622	0.16%
2023/09/08	3	31.28	1	31.20	31.30	2	638	0.31%
2023/09/07	1	31.35	1	31.25	31.45	0	653	0.00%
2023/09/06	0	0.00	12.2	31.10	31.10	-12.2	664	-1.83%
2023/09/05	0.1	31.10	14.6	31.08	31.10	-14.5	677	-2.14%
2023/09/04	1	30.75	0.9	31.00	30.90	0.1	704	0.02%
2023/09/01	3	30.82	8.5	30.85	30.80	-5.5	745	-0.74%
2023/08/31	1	30.55	4	30.40	30.60	-3	757	-0.39%
2023/08/30	0	0.00	1.4	30.38	30.40	-1.4	769	-0.18%
2023/08/29	4	30.25	14	30.33	30.25	-10	785	-1.27%
2023/08/28	1	30.30	24	30.35	30.30	-23	791	-2.91%
2023/08/25	8.1	30.30	4	30.35	30.30	4.1	802	0.51%
2023/08/24	0	30.40	0	0.00	30.25	0	828	0.00%
2023/08/23	0	0.00	4.4	30.31	30.30	-4.4	854	-0.52%
2023/08/22	1.3	30.33	0	0.00	30.20	1.3	863	0.15%
2023/08/21	1.2	30.43	1	30.45	30.45	0.2	865	0.02%
2023/08/18	2	30.53	0	0.00	30.40	2	871	0.24%
2023/08/17	2	30.25	0	0.00	30.50	2	876	0.23%
2023/08/16	3.6	30.49	2	30.33	30.45	1.6	880	0.18%
2023/08/15	1.2	30.72	6	30.71	30.65	-4.8	885	-0.54%
2023/08/14	0	0.00	2	30.58	30.75	-2	904	-0.22%
2023/08/11	6.1	30.96	1	30.90	31.00	5.1	910	0.56%
2023/08/10	1	31.00	0	0.00	31.00	1	913	0.11%
2023/08/09	0.1	31.30	1.6	31.20	31.30	-1.5	918	-0.16%
2023/08/08	2	31.10	1	31.20	31.10	1	922	0.11%
2023/08/07	1	31.01	0	0.00	31.00	1	925	0.11%
2023/08/04	3.1	30.85	1	31.11	31.00	2	925	0.22%
2023/08/02	5.2	30.91	0.7	31.33	30.80	4.5	924	0.49%
2023/08/01	1.5	31.06	2.4	31.16	31.10	-0.9	919	-0.10%
2023/07/31	0	31.25	23.7	31.30	31.25	-23.6	912	-2.59%
2023/07/28	3	31.10	5	31.17	31.10	-2	903	-0.22%
2023/07/27	5	30.83	1.5	30.97	30.90	3.6	899	0.40%
2023/07/26	2	30.88	2.4	30.86	30.85	-0.4	898	-0.04%
2023/07/25	0	0.00	4.2	30.90	30.90	-4.2	894	-0.46%
2023/07/24	4	30.68	3.2	30.66	30.70	0.8	890	0.08%
2023/07/21	3.6	31.00	0.5	31.00	30.95	3.1	888	0.35%
2023/07/20	10	31.08	2.1	31.09	31.10	7.9	888	0.89%
2023/07/19	15	30.91	18.4	30.80	30.65	-3.4	883	-0.38%
2023/07/18	5.5	30.19	7.8	30.15	30.20	-2.3	879	-0.26%
2023/07/17	6.4	30.41	5.9	30.30	30.35	0.5	868	0.05%
2023/07/14	10.1	30.61	7.6	30.66	30.65	2.5	853	0.29%
2023/07/13	6.6	30.81	2.2	30.98	30.85	4.4	843	0.52%
2023/07/12	5.6	30.92	0.8	31.00	30.95	4.8	828	0.58%
2023/07/11	15	31.14	12.2	31.23	31.15	2.8	813	0.35%
2023/07/10	22	34.41	28	34.41	34.45	-6	777	-0.77%
2023/07/07	1.5	34.37	0.7	34.46	34.40	0.9	748	0.12%
2023/07/06	21.1	34.57	0.4	34.60	34.60	20.7	739	2.80%
2023/07/05	13	34.55	4.3	34.55	34.60	8.7	726	1.20%
2023/07/04	1	34.50	3.6	34.57	34.55	-2.6	724	-0.36%
2023/07/03	5	34.63	0.2	34.67	34.60	4.8	721	0.67%
2023/06/30	0.1	34.65	5	34.58	34.60	-4.9	733	-0.67%
2023/06/29	2.1	34.61	0	0.00	34.65	2.1	733	0.29%
2023/06/28	0.5	34.82	1	34.80	34.70	-0.5	731	-0.06%
2023/06/27	1.1	34.72	0	0.00	34.75	1.1	731	0.15%
2023/06/26	3	34.73	1	34.80	34.90	2	734	0.28%
2023/06/21	16.1	34.39	0.1	34.45	34.70	16	736	2.18%
2023/06/20	6.1	34.45	2.2	34.30	34.45	4	733	0.54%
2023/06/19	8	34.82	0	0.00	34.80	8	727	1.09%
2023/06/16	3	34.93	12	35.00	35.00	-9	727	-1.24%
2023/06/15	4.2	35.00	1.1	34.96	35.05	3.2	734	0.43%
2023/06/14	12	34.91	2	34.86	35.00	10	753	1.32%
2023/06/13	3.3	34.95	5.2	34.95	35.00	-1.9	800	-0.24%
2023/06/12	3	35.00	23	35.12	35.20	-20	797	-2.51%
2023/06/09	12.1	35.24	9.1	35.21	35.30	3.1	791	0.39%
2023/06/08	7.1	35.39	3.3	35.46	35.05	3.7	780	0.48%
2023/06/07	29.2	35.30	8.6	35.23	35.35	20.6	755	2.73%
2023/06/06	4.1	34.83	16.2	34.85	34.90	-12.1	715	-1.69%
2023/06/05	4	34.90	0.1	34.95	34.90	4	704	0.56%
2023/06/02	1.2	34.80	3.1	34.85	34.75	-1.9	692	-0.27%
2023/06/01	15.1	34.55	13	34.45	34.50	2.1	679	0.30%
2023/05/31	2	34.70	6.1	34.84	34.75	-4.1	679	-0.61%
2023/05/30	32	34.64	7.1	35.18	34.50	24.9	670	3.72%
2023/05/29	11.2	34.62	13.3	34.80	34.80	-2.1	645	-0.33%
2023/05/26	4	34.25	2.9	34.26	34.05	1.1	617	0.18%
2023/05/25	2.7	34.04	0.1	34.00	34.15	2.6	607	0.43%
2023/05/24	0	33.90	2.1	34.00	34.00	-2.1	602	-0.35%
2023/05/23	0	33.95	1	33.70	33.95	-1	597	-0.17%
2023/05/22	6	33.62	1	33.70	33.65	5	593	0.84%
2023/05/19	5.5	33.75	12.2	33.78	33.70	-6.7	589	-1.14%
2023/05/18	5.2	33.58	11.8	33.47	33.80	-6.6	577	-1.15%
2023/05/17	8.6	32.90	10.3	33.06	33.00	-1.7	561	-0.29%
2023/05/16	2	32.80	1	32.70	32.70	1	553	0.18%
2023/05/15	4.2	32.64	3	32.55	32.70	1.2	554	0.21%
2023/05/12	2.1	32.22	53	32.20	32.50	-50.9	551	-9.22%
2023/05/11	8.1	32.15	17	32.21	32.10	-8.9	546	-1.63%
2023/05/10	1.2	32.28	1	32.20	32.35	0.2	540	0.04%
2023/05/09	2.4	32.38	30	32.32	32.30	-27.6	541	-5.10%
2023/05/08	0.1	32.73	0	0.00	32.50	0.1	540	0.03%
2023/05/05	6	32.75	0	0.00	32.70	6	539	1.11%
2023/05/04	2.5	32.80	4	32.80	32.85	-1.5	541	-0.28%
2023/05/03	1.6	32.64	4	32.60	32.70	-2.4	540	-0.44%
2023/05/02	0.1	32.30	9.6	32.56	32.60	-9.5	538	-1.76%
2023/04/28	3.1	32.25	0	0.00	32.25	3.1	536	0.58%
2023/04/27	2	32.23	3	32.12	32.25	-1	536	-0.19%
2023/04/25	2	31.88	0	0.00	31.85	2	535	0.37%
2023/04/24	0	0.00	0.1	32.15	32.00	-0.1	534	-0.02%
2023/04/21	3	32.17	7	32.06	31.95	-4	537	-0.74%
2023/04/20	0	0.00	0.2	32.60	32.35	-0.2	529	-0.04%
2023/04/19	3	32.70	5	32.70	32.60	-2	528	-0.38%
2023/04/18	2	32.68	2	32.67	32.65	0	525	0.00%
2023/04/17	0	0.00	2	32.45	32.50	-2	523	-0.38%
2023/04/14	2	32.40	1	32.40	32.35	1	519	0.19%
2023/04/13	2	32.23	2	32.28	32.30	0	518	0.00%
2023/04/12	9	32.19	9	32.21	32.30	0	524	0.00%
2023/04/11	3	32.15	4	32.20	32.15	-1	518	-0.19%
2023/04/10	6.1	32.44	18	32.53	32.45	-11.9	508	-2.34%
2023/04/07	4.2	32.78	1	32.70	32.80	3.2	499	0.64%
2023/04/06	10.6	32.69	6	32.85	32.85	4.6	491	0.94%
2023/03/31	8.1	32.44	1.2	32.67	32.60	6.9	484	1.43%
2023/03/30	0	0.00	16.5	32.13	32.15	-16.5	464	-3.56%
2023/03/29	1	31.95	1	32.05	32.00	0	456	0.00%
2023/03/28	5.2	31.94	5	32.05	31.95	0.2	452	0.05%
2023/03/27	4	32.24	5	32.26	32.20	-1	444	-0.22%
2023/03/24	2	32.05	1.2	32.12	32.15	0.8	434	0.18%
2023/03/23	6.1	31.90	2	32.00	31.95	4.1	423	0.98%
2023/03/22	0	32.18	4.6	32.14	32.10	-4.6	417	-1.10%
2023/03/21	4	32.14	15.4	32.09	32.10	-11.4	407	-2.81%
2023/03/20	18.5	31.98	13.3	32.01	31.95	5.3	391	1.35%
2023/03/17	20.2	31.77	24.6	31.59	31.80	-4.4	375	-1.17%
2023/03/16	12.9	31.67	54.1	31.54	31.65	-41.3	343	-12.02%
2023/03/15	8	29.84	0	0.00	29.80	8	277	2.88%
2023/03/14	1	29.75	0	0.00	29.75	1	266	0.37%
2023/03/13	2.1	30.10	5.4	29.98	30.20	-3.4	259	-1.29%
2023/03/10	1	30.55	0.1	30.67	30.50	0.9	256	0.35%
2023/03/09	0	30.90	60.3	30.79	30.85	-60.3	256	-23.47%
2023/03/08	3	30.75	0	0.00	30.95	3	255	1.17%
2023/03/07	0	30.75	0.3	30.91	30.75	-0.2	253	-0.10%
2023/03/06	18	30.91	0.5	30.96	30.85	17.5	252	6.96%
2023/03/03	0.2	30.65	0.6	30.76	30.85	-0.4	247	-0.17%
2023/03/02	0	0.00	2.7	30.17	30.30	-2.7	242	-1.11%
2023/03/01	1.4	30.00	0.1	30.05	30.05	1.3	239	0.54%
2023/02/23	1.5	29.93	2	29.90	29.85	-0.5	235	-0.21%
2023/02/22	3	29.65	3.3	29.82	29.80	-0.3	234	-0.13%
2023/02/21	4.4	29.91	0.5	30.00	29.95	3.9	234	1.65%
2023/02/20	1.1	29.81	1.2	29.87	29.80	-0.1	235	-0.06%
2023/02/17	2	29.73	0	0.00	29.75	2	237	0.84%
2023/02/16	2	29.73	0	0.00	29.70	2	236	0.85%
2023/02/15	9	29.56	0	29.75	29.70	9	238	3.78%
2023/02/14	3	29.70	0	0.00	29.75	3	233	1.29%
2023/02/13	8.1	29.72	20	29.66	29.75	-11.9	231	-5.14%
2023/02/10	12	30.02	0	0.00	30.05	12	226	5.29%
2023/02/09	3.2	30.08	10	30.04	30.05	-6.8	225	-3.02%
2023/02/08	1.1	30.16	0	0.00	30.20	1.1	226	0.46%
2023/02/07	1	30.10	11	30.17	30.20	-10	226	-4.41%
2023/02/06	10	30.00	1	30.25	30.10	9	226	3.97%
2023/02/03	1	30.00	6	30.05	30.05	-5	222	-2.25%
2023/02/02	0.2	30.40	16	30.19	30.20	-15.8	220	-7.16%
2023/01/31	0	0.00	5	30.20	30.10	-5	215	-2.32%
2023/01/30	1	30.05	0	0.00	30.10	1	217	0.46%
2023/01/17	0	0.00	1	30.00	30.00	-1	216	-0.46%
2023/01/16	5	29.80	4	29.84	29.80	1	218	0.46%
2023/01/12	22	30.03	0	0.00	30.00	22	257	8.55%
2023/01/11	7.2	29.96	0	0.00	30.00	7.2	254	2.83%
2023/01/10	2.2	29.44	1	29.60	29.70	1.2	250	0.48%
2023/01/09	1.1	29.21	6.5	29.29	29.30	-5.4	248	-2.18%
2023/01/06	1	29.15	0	0.00	29.15	1	251	0.40%
2023/01/05	2	29.18	4	29.11	29.10	-2	255	-0.78%
2023/01/04	1.3	28.99	0	0.00	28.95	1.3	256	0.53%
2022/12/30	0	0.00	1	29.00	28.95	-1	263	-0.38%
2022/12/29	1	28.45	1	28.70	28.80	0	255	0.00%
2022/12/23	1	28.25	0	0.00	28.60	1	265	0.38%
2022/12/22	0	28.45	1.5	28.22	28.30	-1.5	266	-0.56%
2022/12/21	0.1	28.15	0	0.00	28.00	0.1	272	0.03%
2022/12/20	0	0.00	0.7	28.40	28.05	-0.7	278	-0.25%
2022/12/19	0.1	28.25	0	0.00	28.40	0.1	288	0.03%
2022/12/16	0.1	28.30	0	0.00	28.35	0.1	291	0.03%
2022/12/15	0	0.00	2	28.40	28.45	-2	295	-0.68%
2022/12/14	1	28.40	1	28.40	28.40	0	299	0.00%
2022/12/13	0.1	28.49	0	0.00	28.45	0.1	303	0.04%
2022/12/09	0.1	28.50	0	0.00	28.25	0.1	305	0.02%
2022/12/06	1.5	28.54	1	28.60	28.45	0.5	312	0.16%
2022/12/05	0.3	28.83	1	28.80	28.70	-0.7	315	-0.22%
2022/12/02	1	28.80	0.4	28.75	28.80	0.6	315	0.18%
2022/12/01	1	28.75	2.1	28.61	28.60	-1	315	-0.33%
2022/11/29	1	28.25	2	28.10	28.10	-1	317	-0.31%
2022/11/28	0.2	28.00	0	0.00	27.95	0.2	320	0.06%
2022/11/25	0.5	28.15	0	0.00	28.10	0.5	323	0.15%
2022/11/23	0	0.00	6.6	27.92	28.00	-6.6	366	-1.80%
2022/11/21	1.1	27.62	0	0.00	27.70	1.1	369	0.31%
2022/11/18	0	0.00	1	27.55	27.50	-1	370	-0.27%
2022/11/17	3.1	27.24	0	0.00	27.40	3.1	372	0.83%
2022/11/16	1.1	27.29	0	0.00	27.25	1.1	371	0.30%
2022/11/15	0.2	27.40	0.5	27.50	27.60	-0.3	369	-0.08%
2022/11/14	0.1	27.20	0	0.00	27.30	0.1	366	0.03%
2022/11/11	2.1	27.25	0	0.00	27.15	2.1	367	0.57%
2022/11/10	0.4	27.11	6	26.95	27.10	-5.6	371	-1.51%
2022/11/09	1.2	27.01	4	27.00	27.15	-2.8	373	-0.75%
2022/11/08	1	26.95	2	26.95	26.90	-1	373	-0.27%
2022/11/07	0	0.00	25	26.64	26.90	-25	379	-6.58%
2022/11/04	0	0.00	1	26.45	26.50	-1	382	-0.26%
2022/11/03	5.1	25.80	0	0.00	26.05	5.1	381	1.34%
2022/11/02	1.5	25.93	1	26.00	25.90	0.5	383	0.13%
2022/11/01	1.2	25.76	5	25.75	25.85	-3.8	383	-1.00%
2022/10/31	0.4	25.79	0	0.00	25.70	0.4	385	0.10%
2022/10/28	2	25.65	0	0.00	25.55	2	390	0.51%
2022/10/27	0	0.00	5	25.90	25.90	-5	394	-1.27%
2022/10/26	1.3	25.57	1	25.50	25.50	0.3	399	0.06%
2022/10/25	1	25.90	0.1	25.90	25.95	0.9	401	0.23%
2022/10/24	1	26.11	3	26.25	25.95	-2	412	-0.48%
2022/10/21	3.3	25.42	5	25.94	26.40	-1.7	410	-0.41%
2022/10/20	12.1	25.13	0	0.00	26.50	12.1	401	3.01%
2022/10/19	1	26.00	0	0.00	25.90	1	371	0.27%
2022/10/18	1	25.90	0	0.00	26.00	1	372	0.27%
2022/10/17	0.1	25.75	3	25.53	26.10	-2.9	372	-0.78%
2022/10/14	54	25.89	0.3	25.80	25.90	53.7	372	14.44%
2022/10/13	0.4	25.43	2	25.30	25.20	-1.6	371	-0.43%
2022/10/12	0.2	25.53	0.2	25.35	25.60	0	368	-0.01%
2022/10/11	2.1	25.46	0	0.00	25.55	2.1	369	0.56%
2022/10/07	7.1	26.08	0	0.00	26.10	7.1	365	1.95%
2022/10/06	0	0.00	1	26.20	26.20	-1	368	-0.27%
2022/10/05	1	26.15	4	26.22	26.10	-3	371	-0.81%
2022/10/03	2	25.88	0	0.00	25.75	2	398	0.51%
2022/09/30	3.3	25.86	0	0.00	26.10	3.3	424	0.78%
2022/09/29	12.1	26.33	0	0.00	26.25	12.1	452	2.68%
2022/09/28	3.4	26.29	0	0.00	26.20	3.4	469	0.72%
2022/09/27	0.1	26.85	0	0.00	26.85	0.1	475	0.01%
2022/09/26	6.5	26.91	7	26.90	26.70	-0.5	481	-0.11%
2022/09/23	2.1	27.50	0	0.00	27.50	2.1	490	0.43%
2022/09/22	0.3	27.73	3	27.52	27.60	-2.7	503	-0.54%
2022/09/21	2.9	27.86	0	0.00	27.85	2.9	503	0.57%
2022/09/20	3	27.97	2	28.00	28.10	1	503	0.20%
2022/09/19	5	28.05	1.4	28.16	28.05	3.6	508	0.72%
2022/09/16	5	28.18	0	0.00	28.15	5	514	0.97%
2022/09/15	1	28.30	0	0.00	28.30	1	523	0.19%
2022/09/14	0.3	28.33	2.5	28.23	28.35	-2.2	537	-0.42%
2022/09/13	1.4	28.35	1	28.35	28.30	0.4	540	0.06%
2022/09/12	6.2	28.35	18.7	28.33	28.45	-12.5	553	-2.26%
2022/09/08	1.1	28.48	0	0.00	28.85	1.1	558	0.20%
2022/09/07	1.4	28.22	0	0.00	28.45	1.4	562	0.26%
2022/09/06	2.2	28.49	0	0.00	28.50	2.2	562	0.40%
2022/09/05	2.3	28.88	0	0.00	28.75	2.3	566	0.41%
2022/09/02	0.3	29.15	0	0.00	29.10	0.3	567	0.05%
2022/09/01	0.3	29.32	5	29.10	29.10	-4.7	566	-0.83%
2022/08/31	1.1	29.61	0.1	29.80	29.60	1	564	0.18%
2022/08/30	7.1	29.93	0	0.00	29.95	7.1	565	1.26%
2022/08/29	4	28.93	1	28.90	29.10	3	525	0.57%
2022/08/26	0.1	29.60	0	0.00	29.55	0.1	523	0.02%
2022/08/25	1.1	29.46	15	29.45	29.45	-13.9	527	-2.64%
2022/08/24	4	29.45	0	0.00	29.45	4	533	0.76%
2022/08/23	2	29.53	0	0.00	29.55	2	534	0.38%
2022/08/22	0	0.00	1	29.70	29.70	-1	537	-0.19%
2022/08/18	1	29.46	0	0.00	29.55	1	538	0.19%
2022/08/17	5.2	29.73	0	0.00	29.70	5.2	537	0.96%
2022/08/16	1	30.10	0	0.00	30.05	1	533	0.19%
2022/08/15	0.1	30.30	0	0.00	30.25	0.1	531	0.02%
2022/08/12	36	30.09	2	29.90	30.30	34	532	6.40%
2022/08/11	6.8	30.51	35	30.40	30.35	-28.2	526	-5.36%
2022/08/10	2	30.58	1	30.55	30.65	1	525	0.19%
2022/08/09	5	30.59	4	30.55	30.75	1	533	0.19%
2022/08/08	1	30.10	0	0.00	30.35	1	538	0.19%
2022/08/05	1	30.20	0	0.00	30.35	1	540	0.19%
2022/08/04	2.1	29.47	5	29.70	29.90	-2.9	554	-0.52%
2022/08/03	2.1	29.93	1	29.90	29.95	1.1	555	0.19%
2022/08/02	5.2	30.47	0	0.00	30.20	5.2	565	0.92%
2022/08/01	1	30.80	6.1	30.37	30.70	-5.1	570	-0.89%
2022/07/29	15.1	30.07	2	29.75	29.95	13.1	569	2.30%
2022/07/28	2.5	29.23	0	0.00	29.25	2.5	560	0.45%
2022/07/27	1	29.05	2	29.05	29.10	-1	561	-0.17%
2022/07/26	0	0.00	4	29.10	29.15	-4	564	-0.71%
2022/07/25	1.1	29.35	1	29.15	29.30	0.1	567	0.02%
2022/07/22	1	29.25	2	29.30	29.35	-1	570	-0.18%
2022/07/21	4	29.18	0	29.20	29.30	4	580	0.69%
2022/07/20	5	29.23	1	29.20	29.25	4	587	0.68%
2022/07/19	2	28.85	0	0.00	29.05	2	598	0.33%
2022/07/18	12	28.44	0	0.00	28.80	12	600	2.00%
2022/07/15	7.4	28.14	0	0.00	28.15	7.4	600	1.22%
2022/07/14	7	28.06	0	0.00	28.15	7	602	1.16%
2022/07/13	33.1	27.25	4	27.25	27.40	29.1	604	4.82%
2022/07/12	8.3	26.86	0	0.00	26.80	8.3	616	1.34%
2022/07/11	25.3	28.12	12	28.15	28.05	13.3	607	2.19%
2022/07/08	15.1	28.89	16	28.81	28.85	-0.9	597	-0.15%
2022/07/07	34.1	31.77	13	31.91	32.40	21.1	575	3.67%
2022/07/06	4.5	32.05	2	32.55	32.00	2.5	557	0.45%
2022/07/05	6.1	32.57	6	32.46	32.75	0.1	558	0.02%
2022/07/04	6	32.08	146	32.17	32.20	-140	557	-25.09%	大賣/鉅額交易
2022/07/01	40.1	32.29	21	32.37	32.05	19.1	573	3.33%
2022/06/30	30	33.42	0	0.00	33.25	30	563	5.33%
2022/06/29	16	34.23	2	34.10	34.20	14	561	2.49%
2022/06/28	3	34.52	14	34.55	34.55	-11	586	-1.88%
2022/06/27	0	0.00	3	34.87	34.80	-3	623	-0.48%
2022/06/24	5.1	34.61	1	34.30	34.25	4.1	633	0.65%
2022/06/23	5.4	34.39	3	34.60	34.70	2.4	643	0.37%
2022/06/22	15.3	35.30	2	35.60	35.00	13.3	662	2.01%
2022/06/21	4	35.80	0	0.00	35.95	4	674	0.59%
2022/06/20	26.4	35.99	2.3	36.57	35.70	24.1	750	3.21%
2022/06/17	5.2	36.53	33	36.53	36.80	-27.8	841	-3.30%
2022/06/16	3.3	37.05	0.4	37.31	36.90	2.9	851	0.34%
2022/06/15	1	37.10	22	37.30	37.20	-21	856	-2.45%
2022/06/14	11.3	37.01	13.2	36.81	37.15	-1.9	865	-0.22%
2022/06/13	8	37.31	13.1	37.28	37.30	-5.1	872	-0.58%
2022/06/10	3	37.75	0	0.00	37.90	3	883	0.34%
2022/06/09	1	38.15	7	38.10	38.15	-6	911	-0.66%
2022/06/08	3.3	38.15	15	38.15	38.20	-11.8	920	-1.28%
2022/06/07	3	37.95	6	37.96	38.10	-3	927	-0.32%
2022/06/06	3.1	37.79	6	37.93	37.95	-2.9	934	-0.31%
2022/06/02	1	37.80	5	37.91	37.85	-4	966	-0.41%
2022/06/01	1	37.85	8	37.76	37.75	-7	986	-0.71%
2022/05/31	0	37.60	5	37.53	37.60	-5	988	-0.51%
2022/05/30	12	37.39	0	0.00	37.40	12	999	1.20%
2022/05/27	2	37.20	0	0.00	37.20	2	1,014	0.20%
2022/05/26	0	0.00	0.5	37.25	37.15	-0.5	1,029	-0.05%
2022/05/25	1	37.15	0	0.00	37.20	1	1,043	0.10%
2022/05/24	1	37.40	37	37.09	37.05	-36	1,061	-3.39%
2022/05/23	1	37.15	0	0.00	37.15	1	1,063	0.09%
2022/05/20	1	37.25	12.9	37.35	37.35	-11.9	1,075	-1.10%
2022/05/19	2	36.95	0.1	37.80	37.25	1.9	1,082	0.18%
2022/05/18	0	0.00	1	37.70	37.45	-1	1,091	-0.09%
2022/05/17	3.1	36.84	10	36.90	37.30	-6.9	1,152	-0.60%
2022/05/16	2.1	36.38	1.1	36.63	36.25	1	1,206	0.08%
2022/05/13	4	36.05	2	36.30	36.30	2	1,226	0.16%
2022/05/12	16.5	36.91	102.6	36.18	36.00	-86.1	1,245	-6.91%	大賣/
2022/05/11	3	36.90	14	36.93	36.90	-11	1,253	-0.88%
2022/05/10	5.1	36.87	4	36.80	37.25	1.1	1,255	0.09%
2022/05/09	4.5	37.33	12	37.17	37.15	-7.5	1,246	-0.60%
2022/05/06	7.1	37.54	8	37.58	37.90	-0.9	1,241	-0.07%
2022/05/05	2.5	38.28	0	0.00	38.15	2.5	1,241	0.20%
2022/05/04	1	37.80	0	0.00	38.00	1	1,242	0.08%
2022/05/03	8.2	37.66	0	0.00	37.65	8.2	1,253	0.66%
2022/04/29	3.1	38.15	0	0.00	38.00	3.1	1,259	0.25%
2022/04/28	2	37.63	0.1	37.85	37.85	1.9	1,268	0.15%
2022/04/27	1.5	37.50	3	37.58	37.65	-1.5	1,280	-0.11%
2022/04/26	1.5	38.18	13.9	38.19	38.20	-12.4	1,271	-0.98%
2022/04/25	13.8	38.33	1.5	38.39	38.30	12.3	1,267	0.97%
2022/04/22	4.3	39.01	4	38.93	39.05	0.3	1,255	0.02%
2022/04/21	5.2	39.09	2	39.15	39.05	3.2	1,269	0.26%
2022/04/20	1	39.30	0	0.00	39.25	1	1,270	0.08%
2022/04/19	3.1	39.16	7.3	39.12	39.30	-4.2	1,271	-0.33%
2022/04/18	15.1	38.96	2	39.00	38.85	13.1	1,280	1.02%
2022/04/15	4.1	39.50	1	39.60	39.45	3.1	1,275	0.24%
2022/04/14	4	39.63	6	39.59	39.65	-2	1,293	-0.15%
2022/04/13	34.1	39.57	1	39.60	39.65	33.1	1,297	2.55%
2022/04/12	15.3	39.35	3	39.30	39.30	12.3	1,310	0.93%
2022/04/11	7.6	39.56	4.5	39.88	39.65	3.1	1,313	0.23%
2022/04/08	44.1	39.33	0	0.00	39.35	44.1	1,312	3.36%
2022/04/07	36.8	39.20	18.5	39.36	38.95	18.3	1,310	1.40%
2022/04/06	3.1	39.55	0	0.00	39.60	3.1	1,302	0.24%
2022/04/01	14.8	39.45	1	39.60	39.65	13.8	1,336	1.03%
2022/03/31	13	39.34	14	39.38	39.45	-1	1,418	-0.07%
2022/03/30	69.2	39.92	19.5	39.84	39.75	49.7	1,403	3.54%
2022/03/29	8.5	40.13	3	40.35	40.20	5.5	1,379	0.40%
2022/03/28	16.1	40.06	2	40.13	40.35	14.1	1,379	1.02%
2022/03/25	19.3	40.56	15	40.45	40.55	4.3	1,378	0.31%
2022/03/24	33.6	40.51	36	40.61	40.70	-2.5	1,384	-0.18%
2022/03/23	34.4	40.01	50.7	40.24	40.50	-16.3	1,405	-1.16%
2022/03/22	173.8	39.17	53.3	38.82	39.00	120.5	1,401	8.60%	大買/鉅額交易
2022/03/21	6	38.16	7	38.02	38.15	-1	1,341	-0.07%
2022/03/18	7	37.30	4.3	37.36	37.55	2.8	1,373	0.20%
2022/03/17	2.1	37.20	5.1	37.31	37.35	-3	1,407	-0.21%
2022/03/16	12.7	36.86	0	0.00	36.90	12.7	1,419	0.89%
2022/03/15	8	37.09	10.5	37.08	36.95	-2.5	1,418	-0.18%
2022/03/14	17	37.16	18	37.34	37.45	-1	1,413	-0.07%
2022/03/11	10	36.61	3	36.72	36.85	7	1,394	0.50%
2022/03/10	0	36.25	16	36.23	36.30	-16	1,390	-1.15%
2022/03/09	7.2	35.32	4	35.18	35.45	3.2	1,397	0.23%
2022/03/08	61.1	35.22	2	34.75	34.65	59.1	1,425	4.15%
2022/03/07	17	35.96	4.6	35.85	35.90	12.4	1,443	0.86%
2022/03/04	10	36.88	7	36.86	36.85	3	1,442	0.21%
2022/03/03	13.1	36.93	6	36.88	36.90	7.1	1,454	0.49%
2022/03/02	2.5	36.71	13	36.84	36.80	-10.5	1,474	-0.71%
2022/03/01	8	36.23	23	36.29	36.25	-15	1,497	-1.00%
2022/02/25	10.2	35.39	60	35.46	35.70	-49.8	1,483	-3.36%
2022/02/24	16.5	35.35	65.9	35.24	35.20	-49.4	1,478	-3.34%
2022/02/23	6	36.00	0	0.00	35.95	6	1,465	0.41%
2022/02/22	8	35.66	1	35.65	35.90	7	1,483	0.47%
2022/02/21	7	35.94	5	35.89	36.00	2	1,495	0.13%
2022/02/18	2	35.90	1	36.10	36.00	1	1,527	0.07%
2022/02/17	51	36.34	41	36.69	36.20	10	1,551	0.64%
2022/02/16	21.1	36.37	30	36.10	36.55	-8.9	1,502	-0.59%
2022/02/15	17.5	35.05	7	35.14	34.70	10.5	1,451	0.72%
2022/02/14	6	34.44	5	34.88	34.95	1	1,452	0.07%
2022/02/11	2	34.48	21	34.52	34.75	-19	1,474	-1.29%
2022/02/10	6.5	33.98	10	33.88	34.10	-3.5	1,462	-0.24%
2022/02/09	4	33.71	34	33.77	33.90	-30	1,459	-2.06%
2022/02/08	5	33.63	5	33.56	33.75	0	1,458	0.00%
2022/02/07	1.6	33.07	7	32.86	33.35	-5.4	1,466	-0.37%
2022/01/26	2	32.55	5	32.48	32.55	-3	1,465	-0.20%
2022/01/25	8.3	32.34	41	32.19	32.15	-32.7	1,468	-2.23%
2022/01/24	12.5	32.51	10	32.56	32.55	2.5	1,467	0.17%
2022/01/21	12	32.85	5.6	32.88	32.90	6.4	1,460	0.44%
2022/01/20	6	33.06	8.6	33.22	33.20	-2.6	1,452	-0.18%
2022/01/19	2	33.40	3	33.43	33.40	-1	1,438	-0.07%
2022/01/18	5	33.72	6	33.62	33.60	-1	1,437	-0.07%
2022/01/17	3.2	33.34	2	33.28	33.55	1.2	1,433	0.08%
2022/01/14	12	33.02	3.8	33.11	33.20	8.2	1,433	0.57%
2022/01/13	4	33.56	1	33.50	33.60	3	1,450	0.21%
2022/01/12	50.2	33.54	6	33.46	33.60	44.2	1,447	3.05%
2022/01/11	8	33.61	3	33.35	33.45	5	1,445	0.35%
2022/01/10	19.4	33.19	22.8	33.20	33.25	-3.4	1,433	-0.24%
2022/01/07	26.2	33.49	4.2	33.31	33.25	21.9	1,425	1.54%
2022/01/06	11.2	33.80	5	33.89	33.90	6.2	1,404	0.44%
2022/01/05	17	34.18	13	34.13	34.10	4	1,401	0.29%
2022/01/04	10	34.39	0	0.00	34.30	10	1,396	0.72%
2022/01/03	8	34.84	35	35.01	34.65	-27	1,381	-1.95%
2021/12/30	5	34.71	1	34.75	34.80	4	1,363	0.29%
2021/12/29	9	34.62	5.5	34.66	34.95	3.5	1,354	0.26%
2021/12/28	14	34.78	26	34.91	34.75	-12	1,343	-0.89%
2021/12/27	56.2	34.77	80.1	34.71	35.05	-23.9	1,311	-1.82%
2021/12/24	17	33.50	18	33.63	33.30	-1	1,227	-0.08%
2021/12/23	3	33.75	11	33.70	33.70	-8	1,215	-0.66%
2021/12/22	32	33.43	1.1	33.41	33.40	30.9	1,213	2.54%
2021/12/21	1.5	33.42	16	33.65	33.70	-14.5	1,200	-1.21%
2021/12/20	45.2	33.83	10	33.74	33.55	35.2	1,190	2.96%
2021/12/17	32.3	34.27	47	34.20	34.20	-14.7	1,168	-1.26%
2021/12/16	37	33.95	48.5	34.11	33.95	-11.5	1,123	-1.02%
2021/12/15	20	33.51	106	32.90	32.80	-86	1,057	-8.13%	大賣/
2021/12/14	2	33.15	11.4	33.22	33.15	-9.4	1,012	-0.93%
2021/12/13	48.2	32.85	51.5	32.80	32.95	-3.3	972	-0.34%
2021/12/10	3.2	32.21	25	32.21	32.15	-21.8	936	-2.33%
2021/12/09	0	0.00	1	32.05	31.65	-1	930	-0.11%
2021/12/08	10.1	31.34	12	31.38	31.50	-1.9	937	-0.20%
2021/12/07	4	31.14	3	31.30	31.40	1	932	0.11%
2021/12/06	6.5	31.06	4	31.09	31.15	2.5	923	0.27%
2021/12/03	14.2	31.31	5	31.39	31.25	9.2	919	1.00%
2021/12/02	10.2	31.75	2	31.60	31.50	8.2	903	0.91%
2021/12/01	15	32.49	30	32.29	32.55	-15	870	-1.72%
2021/11/30	9	31.72	10	31.75	31.70	-1	822	-0.12%
2021/11/29	4	30.69	11	30.84	31.05	-7	803	-0.87%
2021/11/26	23	31.49	22	31.22	31.05	1	787	0.13%
2021/11/25	35	31.43	9	31.51	31.70	26	759	3.42%
2021/11/24	1	30.75	1	30.70	30.75	0	723	0.00%
2021/11/23	6	30.77	2	30.45	30.45	4	720	0.56%
2021/11/22	1	30.80	7	30.80	30.80	-6	714	-0.84%
2021/11/19	4	30.49	21	30.56	30.50	-17	710	-2.39%
2021/11/18	26	31.41	0	0.00	31.05	26	690	3.77%
2021/11/17	111	31.37	99	31.26	31.50	12	669	1.79%	大買/
2021/11/16	62	30.76	20	31.00	30.85	42	630	6.66%
2021/11/15	3	30.35	52	30.37	30.45	-49	604	-8.11%
2021/11/12	0	0.00	25	30.15	30.15	-25	593	-4.22%
2021/11/11	27	30.12	13	30.22	29.95	14	584	2.39%
2021/11/10	41	30.09	21	29.97	30.10	20	567	3.52%
2021/11/09	0	0.00	1	29.40	29.35	-1	525	-0.19%
2021/11/08	2	29.20	0	0.00	29.20	2	519	0.38%
2021/11/05	2	29.15	0.6	29.10	29.25	1.4	522	0.27%
2021/11/04	3	29.17	2	29.25	29.15	1	529	0.19%
2021/11/02	9	28.77	5	28.89	28.70	4	526	0.76%
2021/11/01	6	29.03	5	29.05	29.05	1	522	0.19%
2021/10/29	0.1	28.75	0	0.00	28.80	0.1	521	0.01%
2021/10/28	0	0.00	2	28.75	28.70	-2	541	-0.37%
2021/10/27	5	28.61	0	0.00	28.65	5	567	0.88%
2021/10/26	1	28.55	1	28.60	28.60	0	582	0.00%
2021/10/25	1	28.35	0	0.00	28.40	1	582	0.17%
2021/10/22	5	28.30	12	28.30	28.35	-7	592	-1.18%
2021/10/21	1	28.50	4	28.81	28.10	-3	595	-0.50%
2021/10/20	1	28.45	0	0.00	28.55	1	563	0.18%
2021/10/19	0	0.00	1.1	28.59	28.60	-1.1	568	-0.19%
2021/10/18	1	28.45	1	28.45	28.50	0	569	0.00%
2021/10/15	18	28.25	5	28.28	28.25	13	576	2.26%
2021/10/14	9	28.11	1	28.00	28.20	8	579	1.38%
2021/10/13	22	28.16	0	0.00	28.45	22	582	3.77%
2021/10/12	1	28.25	0.1	28.11	28.45	0.9	584	0.15%
2021/10/08	26	28.51	0	0.00	28.25	26	577	4.51%
2021/10/07	1	28.40	0	0.00	28.40	1	588	0.17%
2021/10/06	1.3	28.09	0	0.00	28.15	1.3	603	0.21%
2021/10/05	2	28.00	10	28.10	28.15	-8	651	-1.23%
2021/10/04	1	28.15	0	0.00	28.20	1	674	0.15%
2021/10/01	10	28.49	18	28.30	28.35	-8	726	-1.10%
2021/09/30	0	0.00	2.4	28.82	28.90	-2.4	766	-0.31%
2021/09/29	5	28.84	0.1	28.85	28.85	4.9	790	0.62%
2021/09/28	3	29.00	0	0.00	29.15	3	809	0.37%
2021/09/27	22	29.05	5.3	29.09	29.15	16.7	821	2.03%
2021/09/24	2	29.03	1	29.00	29.00	1	832	0.12%
2021/09/23	0	0.00	17	28.57	28.75	-17	839	-2.03%
2021/09/16	2	28.85	45	28.72	28.90	-43	896	-4.80%
2021/09/15	13	28.95	29	28.91	28.80	-16	902	-1.77%
2021/09/14	0	0.00	44	28.91	29.00	-44	900	-4.88%
2021/09/13	1	28.55	35	28.80	28.90	-34	890	-3.82%
2021/09/10	0	0.00	3	28.30	28.35	-3	878	-0.34%
2021/09/09	6	28.00	1	28.10	28.15	5	879	0.57%
2021/09/07	4	28.00	0	0.00	28.05	4	883	0.45%
2021/09/06	1	28.30	2	28.20	28.00	-1	893	-0.11%
2021/09/03	5	28.28	2	28.33	28.25	3	914	0.33%
2021/09/02	9	28.24	1	28.10	28.15	8	915	0.87%
2021/09/01	8	28.29	47	28.29	28.35	-39	916	-4.25%
2021/08/31	0	0.00	4	28.08	28.10	-4	912	-0.44%
2021/08/30	3	27.87	0	0.00	27.95	3	915	0.33%
2021/08/27	1	27.85	0	0.00	27.80	1	916	0.11%
2021/08/26	1	27.55	28	27.61	27.65	-27	921	-2.93%
2021/08/25	2	27.60	8	27.56	27.55	-6	929	-0.65%
2021/08/24	1	27.50	0	0.00	27.60	1	937	0.11%
2021/08/23	0	0.00	1	27.50	27.50	-1	951	-0.11%
2021/08/20	4	27.11	1	27.00	27.15	3	969	0.31%
2021/08/19	1	27.20	0	0.00	27.20	1	978	0.10%
2021/08/17	10.3	27.60	0	0.00	27.60	10.3	985	1.04%
2021/08/16	35	27.63	3	27.50	27.70	32	989	3.23%
2021/08/13	6	27.98	0	0.00	27.95	6	992	0.60%
2021/08/12	8	27.99	4	28.00	28.10	4	1,000	0.40%
2021/08/11	4	27.98	5	28.05	27.90	-1	1,016	-0.10%
2021/08/10	4	28.31	1	28.35	28.25	3	1,039	0.29%
2021/08/09	0	0.00	1	28.70	28.70	-1	1,109	-0.09%
2021/08/06	1	28.75	1	28.70	28.70	0	1,118	0.00%
2021/08/05	14	28.85	3	28.80	28.80	11	1,143	0.96%
2021/08/04	5	28.91	2	28.88	28.90	3	1,194	0.25%
2021/08/03	110	29.11	8	28.85	28.80	102	1,215	8.39%	大買/鉅額交易
2021/08/02	5	28.75	15	28.80	28.70	-10	1,202	-0.83%
2021/07/30	12	28.30	4	28.19	28.00	8	1,189	0.67%
2021/07/29	2	27.80	1	27.80	27.80	1	1,183	0.08%
2021/07/28	6	27.43	1	27.50	27.60	5	1,192	0.42%
2021/07/27	4	27.76	4	27.83	27.70	0	1,239	0.00%
2021/07/26	2	27.75	0	0.00	27.75	2	1,263	0.16%
2021/07/23	3	27.68	0	0.00	27.75	3	1,280	0.23%
2021/07/22	2	27.75	0	0.00	27.65	2	1,297	0.15%
2021/07/21	10.3	27.84	4	28.00	27.65	6.3	1,335	0.47%
2021/07/20	2	27.80	0	0.00	27.90	2	1,540	0.13%
2021/07/19	1.1	28.11	0	0.00	28.15	1.1	1,548	0.07%
2021/07/16	2	28.00	16	28.00	28.05	-14	1,571	-0.89%
2021/07/15	1	27.85	2	27.76	28.00	-1	1,577	-0.06%
2021/07/14	6	27.58	5	27.60	27.60	1	1,584	0.06%
2021/07/13	4	28.16	1	28.25	27.90	3	1,592	0.19%
2021/07/12	17	28.54	42	28.69	28.25	-25	1,586	-1.58%
2021/07/09	15.1	27.96	0	0.00	27.85	15.1	1,549	0.97%
2021/07/08	55	28.18	1	28.20	28.20	54	1,552	3.48%
2021/07/07	27	30.03	17	30.03	30.00	10	1,507	0.66%
2021/07/06	4	30.10	11	30.10	30.10	-7	1,482	-0.47%
2021/07/05	3	30.03	39	30.07	30.15	-36	1,474	-2.44%
2021/07/02	8	29.83	3	29.82	29.85	5	1,457	0.34%
2021/07/01	15	29.72	20.2	29.75	29.75	-5.2	1,473	-0.35%
2021/06/30	46	29.78	3	29.68	29.65	43	1,500	2.87%
2021/06/29	1	29.40	4	29.65	29.80	-3	1,521	-0.20%
2021/06/28	5	29.33	10	29.35	29.45	-5	1,503	-0.33%
2021/06/25	2	29.00	2	29.10	29.05	0	1,524	0.00%
2021/06/24	14	28.81	5	28.83	28.80	9	1,548	0.58%
2021/06/23	6	28.29	0	0.00	28.30	6	1,555	0.39%
2021/06/22	4	28.15	1	28.35	28.15	3	1,576	0.19%
2021/06/21	6	28.26	1	28.25	28.20	5	1,612	0.31%
2021/06/18	5	28.60	2	28.58	28.55	3	1,693	0.18%
2021/06/16	3	28.65	1	28.70	28.60	2	1,741	0.11%
2021/06/15	0	0.00	4	28.83	28.70	-4	1,762	-0.23%
2021/06/11	8	28.61	17	28.56	28.60	-9	1,771	-0.51%
2021/06/10	4	27.76	0	0.00	27.90	4	1,767	0.23%
2021/06/09	2	28.00	0	0.00	27.90	2	1,801	0.11%
2021/06/08	6	27.92	3	28.00	27.95	3	1,820	0.16%
2021/06/07	2	28.00	1	27.95	28.05	1	1,839	0.05%
2021/06/04	5	28.08	11	28.04	28.10	-6	1,896	-0.32%
2021/06/03	3	28.28	0	0.00	28.30	3	1,917	0.16%
2021/06/02	6	28.40	21	28.40	28.40	-15	1,931	-0.78%
2021/06/01	1	28.05	16	28.12	28.20	-15	1,925	-0.78%
2021/05/31	5	27.89	7	27.99	28.00	-2	1,924	-0.10%
2021/05/28	2	27.80	1	27.80	28.05	1	1,922	0.05%
2021/05/27	6	27.77	2	27.80	27.80	4	1,916	0.21%
2021/05/26	4	27.93	0	0.00	28.05	4	1,910	0.21%
2021/05/25	4	28.09	22	28.10	28.10	-18	1,907	-0.94%
2021/05/24	1	28.05	0	0.00	28.05	1	1,906	0.05%
2021/05/21	10	28.00	3	28.12	28.10	7	1,906	0.37%
2021/05/20	1	27.60	2	27.70	27.60	-1	1,905	-0.05%
2021/05/19	7	27.31	1	27.60	27.50	6	1,919	0.31%
2021/05/18	12	26.39	2	26.90	27.05	10	1,910	0.52%
2021/05/17	8	26.30	8	26.10	25.55	0	1,895	0.00%
2021/05/14	24.1	27.17	31	27.33	26.95	-6.9	1,817	-0.38%
2021/05/13	40	26.97	7	26.89	26.85	33	1,805	1.83%
2021/05/12	31.1	26.89	30.7	26.60	26.95	0.4	1,778	0.02%
2021/05/11	11	28.61	7.2	28.54	28.55	3.9	1,725	0.22%
2021/05/10	2.1	29.50	0	0.00	29.45	2.1	1,703	0.12%
2021/05/07	3.1	29.48	1	29.25	29.60	2.1	1,697	0.13%
2021/05/06	3	29.27	6	29.08	28.95	-3	1,682	-0.18%
2021/05/05	7	29.00	1	29.10	29.00	6	1,674	0.36%
2021/05/04	23	29.15	11.6	29.11	29.00	11.4	1,666	0.69%
2021/05/03	10	29.42	15.1	29.55	29.55	-5.1	1,620	-0.31%
2021/04/29	5	29.59	5	29.55	29.60	0	1,595	0.00%
2021/04/28	5	29.50	9	29.56	29.50	-4	1,600	-0.25%
2021/04/27	44.1	29.67	27	29.75	29.60	17.1	1,589	1.07%
2021/04/26	372.1	30.38	141	30.55	30.15	231.1	1,551	14.89%	大買/大賣/鉅額交易
2021/04/23	5	28.55	7	28.49	28.50	-2	1,348	-0.15%
2021/04/22	16	29.09	4.7	28.76	28.75	11.3	1,351	0.84%
2021/04/21	5	28.87	0	0.00	28.90	5	1,339	0.37%
2021/04/20	0	0.00	3	28.93	28.85	-3	1,463	-0.20%
2021/04/19	6	28.53	1	28.55	28.60	5	1,475	0.34%
2021/04/16	10	28.49	1.1	28.51	28.50	8.9	1,460	0.61%
2021/04/15	2	28.35	7	28.43	28.45	-5	1,458	-0.34%
2021/04/14	12	28.26	32	28.25	28.20	-20	1,450	-1.38%
2021/04/13	5	28.70	10	28.89	28.60	-5	1,426	-0.35%
2021/04/12	7	28.61	12.4	28.69	28.65	-5.4	1,411	-0.38%
2021/04/09	8	28.92	22	28.80	28.90	-14	1,386	-1.01%
2021/04/08	4	29.10	14	29.15	29.20	-10	1,370	-0.73%
2021/04/07	8.3	29.03	4	29.01	29.05	4.3	1,353	0.32%
2021/04/06	42	28.69	17	29.04	29.25	25	1,325	1.89%
2021/04/01	7	28.16	46	27.98	28.30	-39	1,281	-3.04%
2021/03/31	4	27.69	16	27.65	27.80	-12	1,241	-0.97%
2021/03/30	8	27.35	26	27.52	27.65	-18	1,223	-1.47%
2021/03/29	48.1	26.92	26.9	26.91	27.05	21.2	1,181	1.79%
2021/03/26	13	27.28	1	27.30	27.35	12	1,153	1.04%
2021/03/25	32	27.45	15	27.42	27.40	17	1,132	1.50%
2021/03/24	22	27.18	29	27.26	27.40	-7	1,108	-0.63%
2021/03/23	68	26.95	51	26.98	26.80	17	1,069	1.59%
2021/03/22	13	26.79	8	26.71	26.80	5	981	0.51%
2021/03/19	6	26.41	53	26.43	26.50	-47	965	-4.87%
2021/03/18	5	25.91	1	25.95	25.95	4	936	0.43%
2021/03/17	19	25.58	3	25.63	25.55	16	922	1.73%
2021/03/16	9	25.36	5	25.61	25.40	4	908	0.44%
2021/03/15	10	25.34	4	25.31	25.35	6	905	0.66%
2021/03/12	1	24.40	9	24.64	24.75	-8	868	-0.92%
2021/03/11	4	24.40	8	24.42	24.40	-4	850	-0.47%
2021/03/10	21	24.31	34	24.42	24.50	-13	835	-1.56%
2021/03/09	23	24.05	8	23.91	24.30	15	773	1.94%
2021/03/08	1	24.00	1	24.05	23.65	0	752	0.00%
2021/03/05	2	23.80	0	0.00	23.75	2	736	0.27%
2021/03/04	1	23.80	0	0.00	23.75	1	739	0.14%
2021/03/03	1	23.80	7	23.89	23.85	-6	735	-0.82%
2021/03/02	52	23.78	2	23.75	23.65	50	724	6.90%
2021/02/25	0	0.00	12	23.55	23.55	-12	708	-1.69%
2021/02/24	11	23.67	0	0.00	23.50	11	703	1.56%
2021/02/23	1	23.50	1	23.70	23.70	0	696	0.00%
2021/02/22	12	23.59	3	23.65	23.55	9	691	1.30%
2021/02/19	2	23.25	6	23.48	23.70	-4	682	-0.59%
2021/02/18	2	23.30	2	23.30	23.35	0	666	0.00%
2021/02/17	1	23.05	8	23.14	23.10	-7	660	-1.06%
2021/02/05	0	0.00	1	22.70	22.70	-1	650	-0.15%
2021/02/02	1	22.40	0	0.00	22.35	1	659	0.15%
2021/02/01	0	0.00	12	22.10	22.30	-12	659	-1.82%
2021/01/29	2	22.30	6	22.23	22.10	-4	653	-0.61%
2021/01/26	1	22.30	3	22.32	22.25	-2	645	-0.31%
2021/01/25	0	0.00	3	22.27	22.45	-3	644	-0.47%
2021/01/22	4	22.14	0	0.00	22.15	4	638	0.63%
2021/01/21	5	22.30	8	22.28	22.05	-3	641	-0.47%
2021/01/20	0	0.00	12	22.05	22.05	-12	621	-1.93%
2021/01/19	1	22.50	1	22.80	22.55	0	615	0.00%
2021/01/18	1	22.20	0	0.00	22.55	1	630	0.16%
2021/01/15	14	22.84	16	22.93	22.55	-2	624	-0.32%
2021/01/14	2	23.35	2	23.33	23.35	0	608	0.00%
2021/01/13	83	23.74	135	23.71	23.25	-52	591	-8.79%	大賣/
2021/01/12	56	22.53	8	22.52	23.00	48	454	10.56%
2021/01/11	2	22.08	6	22.18	22.30	-4	433	-0.92%
2021/01/08	0	0.00	3	22.13	22.10	-3	441	-0.68%
2021/01/07	0	0.00	1	22.05	22.10	-1	442	-0.23%
2021/01/06	4	21.90	1	22.00	21.90	3	449	0.67%
2021/01/05	0	0.00	11	22.00	22.00	-11	480	-2.29%
2020/12/31	0	0.00	1	22.00	21.95	-1	481	-0.21%
2020/12/30	1	21.90	0	0.00	21.95	1	490	0.20%
2020/12/29	0	0.00	2	21.95	21.90	-2	491	-0.41%
2020/12/28	3	21.95	0	0.00	22.00	3	488	0.61%
2020/12/25	0	22.80	1	21.80	21.90	-1	485	-0.21%
2020/12/22	4	21.70	20	21.83	21.60	-16	486	-3.29%
2020/12/21	0	0.00	3	22.05	22.00	-3	484	-0.62%
2020/12/18	3	22.07	5	22.20	22.00	-2	485	-0.41%
2020/12/16	1	22.15	2	22.15	22.15	-1	481	-0.21%
2020/12/15	0	0.00	3	22.15	22.10	-3	483	-0.62%
2020/12/14	0	0.00	5	22.34	22.35	-5	480	-1.04%
2020/12/11	5	22.20	1	22.35	22.25	4	474	0.84%
2020/12/10	5	22.02	1	22.20	22.15	4	466	0.86%
2020/12/09	3	22.12	4	22.21	22.25	-1	462	-0.22%
2020/12/08	22	21.90	0	0.00	21.95	22	452	4.86%
2020/12/07	0	0.00	1	21.75	21.75	-1	450	-0.22%
2020/12/04	1	21.70	2	21.73	21.70	-1	446	-0.22%
2020/12/03	7	21.79	2	21.80	21.70	5	446	1.12%
2020/12/02	3	21.72	1	21.70	21.75	2	454	0.44%
2020/12/01	46	21.65	0	0.00	21.70	46	452	10.17%
2020/11/30	1	21.70	1	21.70	21.70	0	452	0.00%
2020/11/27	6	21.57	0	0.00	21.60	6	445	1.35%
2020/11/26	0	0.00	2	21.50	21.55	-2	441	-0.45%
2020/11/25	0	0.00	3	21.40	21.40	-3	438	-0.68%
2020/11/24	1	21.35	3	21.37	21.30	-2	437	-0.46%
2020/11/23	0.1	21.46	3	21.40	21.40	-2.9	434	-0.66%
2020/11/20	1	21.35	0	0.00	21.35	1	434	0.23%
2020/11/19	1	21.40	0	0.00	21.40	1	432	0.23%
2020/11/18	2	21.40	7	21.40	21.40	-5	428	-1.17%
2020/11/17	4	21.45	10	21.45	21.45	-6	426	-1.41%
2020/11/13	0	0.00	4	21.30	21.45	-4	426	-0.94%
2020/11/12	0	0.00	1	21.60	21.50	-1	429	-0.23%
2020/11/11	0	0.00	1	21.40	21.55	-1	422	-0.24%
2020/11/06	0	0.00	1	21.20	21.20	-1	420	-0.24%
2020/11/05	0	0.00	17	21.07	21.15	-17	425	-3.99%
2020/11/04	0	0.00	2	21.15	21.15	-2	425	-0.47%
2020/10/30	1	21.15	0	0.00	21.10	1	435	0.23%
2020/10/28	1	21.50	0	0.00	21.45	1	436	0.23%
2020/10/27	1	21.60	2	21.60	21.60	-1	429	-0.23%
2020/10/26	3	21.45	2	21.53	21.55	1	427	0.23%
2020/10/23	0	0.00	1	21.20	21.20	-1	406	-0.25%
2020/10/22	4	21.01	5	21.00	21.05	-1	404	-0.25%
2020/10/21	5	21.01	0	0.00	21.05	5	403	1.24%
2020/10/19	3	20.95	8	21.09	20.95	-5	399	-1.25%
2020/10/16	10	21.16	4	21.13	20.95	6	395	1.52%
2020/10/15	0	0.00	4	21.05	21.05	-4	383	-1.04%
2020/10/14	1	20.85	2	20.90	20.90	-1	374	-0.27%
2020/10/13	7	20.79	21	20.95	20.80	-14	362	-3.87%
2020/10/08	1	20.45	0	0.00	20.45	1	320	0.31%
2020/10/07	0	0.00	1	20.15	20.40	-1	321	-0.31%
2020/10/06	0	0.00	10	20.13	20.15	-10	312	-3.20%
2020/10/05	0	0.00	5	20.00	20.05	-5	313	-1.59%
2020/09/29	1	20.00	0	0.00	20.10	1	330	0.30%
2020/09/28	0	0.00	1	20.10	20.15	-1	337	-0.30%
2020/09/25	0	0.00	20	19.80	20.00	-20	341	-5.85%
2020/09/24	12	20.34	2	19.90	19.90	10	337	2.97%
2020/09/23	0	0.00	12	20.25	20.35	-12	327	-3.66%
2020/09/22	1	20.15	0	0.00	20.25	1	324	0.31%
2020/09/21	0	0.00	2	20.38	20.40	-2	322	-0.62%
2020/09/18	0	0.00	1	20.50	20.45	-1	320	-0.31%
2020/09/17	1	20.45	0	0.00	20.45	1	315	0.32%
2020/09/16	0	0.00	11	20.30	20.40	-11	312	-3.52%
2020/09/15	0	0.00	21	20.30	20.35	-21	309	-6.79%
2020/09/14	0	0.00	5.2	20.35	20.35	-5.2	306	-1.69%
2020/09/11	1	20.35	2	20.40	20.25	-1	302	-0.33%
2020/09/08	5	20.19	0	0.00	20.15	5	289	1.73%
2020/09/07	1	20.15	3	20.05	20.05	-2	287	-0.70%
2020/09/04	10	19.90	0	0.00	19.90	10	276	3.61%
2020/09/03	5	19.95	0	0.00	19.85	5	273	1.83%
2020/09/02	0	0.00	9	19.94	19.95	-9	270	-3.32%
2020/09/01	0	0.00	1	19.90	19.90	-1	270	-0.37%
2020/08/28	1	19.75	0	0.00	19.75	1	269	0.37%
2020/08/27	5	19.65	0.3	19.65	19.65	4.7	272	1.74%
2020/08/26	0	0.00	21	19.90	19.90	-21	270	-7.75%
2020/08/25	3	19.88	35	19.86	19.85	-32	271	-11.78%
2020/08/24	2	19.83	1	19.85	19.80	1	270	0.37%
2020/08/20	10	19.65	0	0.00	19.30	10	269	3.71%
2020/08/19	0	0.00	2	20.00	20.00	-2	259	-0.77%
2020/08/18	0	0.00	2	19.93	19.95	-2	254	-0.79%
2020/08/17	2	19.80	0	0.00	19.75	2	247	0.81%
2020/08/14	1	19.75	1	19.75	19.70	0	244	0.00%
2020/08/13	2	19.50	1	19.60	19.50	1	237	0.42%
2020/08/11	16	19.37	0	0.00	19.30	16	231	6.91%
2020/08/10	20	19.05	0	0.00	19.05	20	228	8.77%
2020/08/07	10	19.05	0	0.00	19.00	10	228	4.37%
2020/08/05	0	0.00	1	19.10	19.10	-1	219	-0.46%
2020/08/04	0	0.00	1	19.05	19.05	-1	216	-0.46%
2020/08/03	1	18.95	0	0.00	18.85	1	216	0.46%
2020/07/30	2	18.83	0	0.00	18.75	2	207	0.97%
2020/07/29	0	0.00	3	18.45	18.50	-3	204	-1.47%
2020/07/27	2	18.55	1	18.35	18.35	1	207	0.48%
2020/07/24	0	0.00	1	18.60	18.60	-1	208	-0.48%
2020/07/22	5	18.83	0	0.00	18.80	5	209	2.38%
2020/07/17	3	18.75	2	18.75	18.75	1	207	0.48%
2020/07/15	0	0.00	3	18.80	18.80	-3	213	-1.41%
2020/07/10	4	18.90	0	0.00	18.85	4	217	1.84%
2020/07/09	2	19.13	0	0.00	19.05	2	216	0.92%
2020/07/08	1	20.00	12	19.95	20.00	-11	213	-5.14%
2020/07/07	2	19.88	1	19.95	19.95	1	204	0.49%
2020/07/06	6	19.83	4	19.80	19.90	2	200	1.00%
2020/07/01	3	19.50	1	19.60	19.60	2	203	0.98%
2020/06/29	0	0.00	1	19.60	19.45	-1	208	-0.48%
2020/06/22	0	19.30	0	0.00	19.45	0	222	0.00%
2020/06/18	0	0.00	1	19.45	19.45	-1	234	-0.43%
2020/06/16	2	19.35	0	0.00	19.30	2	247	0.81%
2020/06/15	1	19.25	2	19.30	19.30	-1	270	-0.37%
2020/06/12	4	18.86	5	19.00	19.25	-1	281	-0.36%
2020/06/11	1	19.45	4	19.45	19.45	-3	287	-1.04%
2020/06/09	0	0.00	3	19.60	19.65	-3	314	-0.96%
2020/06/08	0	0.00	8	19.59	19.70	-8	325	-2.46%
2020/06/05	7	19.41	2	19.40	19.50	5	324	1.54%
2020/06/04	2	19.30	1	19.30	19.35	1	332	0.30%
2020/06/02	0	0.00	1	19.05	19.00	-1	335	-0.30%
2020/06/01	1	19.10	0	0.00	19.10	1	335	0.30%
2020/05/28	1	18.95	0	0.00	18.95	1	337	0.30%
2020/05/26	4	19.00	0	0.00	19.00	4	345	1.16%
2020/05/21	2	19.08	0	0.00	19.00	2	351	0.57%
2020/05/19	6	18.90	0	0.00	18.95	6	355	1.69%
2020/05/15	1	18.95	1	18.90	18.95	0	357	0.00%
2020/05/13	1	19.05	3	19.12	19.40	-2	357	-0.56%
2020/05/11	2	19.13	1	19.00	19.30	1	356	0.28%
2020/05/08	1	18.90	0	0.00	19.15	1	354	0.28%
2020/05/07	2	18.95	1	18.95	18.95	1	358	0.28%
2020/05/06	1	18.90	2	18.90	18.90	-1	359	-0.28%
2020/05/05	0	0.00	4	18.90	19.00	-4	362	-1.10%
2020/04/30	5	18.70	0	0.00	18.75	5	361	1.38%
2020/04/29	0	0.00	1	18.45	18.50	-1	366	-0.27%
2020/04/27	0	0.00	1	18.35	18.35	-1	384	-0.26%
2020/04/24	2	18.23	0	0.00	18.30	2	388	0.51%
2020/04/23	8	18.18	0	0.00	18.40	8	390	2.05%
2020/04/21	2	18.05	5	18.01	18.00	-3	388	-0.77%
2020/04/17	3	18.40	0	0.00	18.45	3	382	0.78%
2020/04/16	0	0.00	1	18.20	18.30	-1	375	-0.27%
2020/04/15	0	0.00	1	18.30	18.35	-1	375	-0.27%
2020/04/13	2	17.75	0	0.00	17.95	2	372	0.54%
2020/04/10	1	17.65	0	0.00	17.80	1	370	0.27%
2020/04/09	1	17.60	0	0.00	17.70	1	371	0.27%
2020/04/08	1	17.40	1	17.35	17.40	0	369	0.00%
2020/04/07	0	0.00	5	17.10	17.20	-5	365	-1.37%
2020/04/06	2	16.93	3	16.93	17.10	-1	363	-0.27%
2020/04/01	1	17.00	0	0.00	17.10	1	361	0.28%
2020/03/30	0	0.00	2	17.05	17.00	-2	356	-0.56%
2020/03/27	3	17.28	0	0.00	17.50	3	352	0.85%
2020/03/26	1	17.40	0	0.00	17.40	1	346	0.29%
2020/03/25	0	0.00	1	16.95	17.10	-1	343	-0.29%
2020/03/24	3	16.30	5	16.23	16.25	-2	339	-0.59%
2020/03/23	1	15.80	0	0.00	16.00	1	336	0.30%
2020/03/20	5	16.13	3	16.30	16.30	2	334	0.60%
2020/03/19	34	16.36	17	15.56	15.40	17	326	5.21%
2020/03/18	3	17.12	3	17.30	17.05	0	304	0.00%
2020/03/17	2	17.08	12	17.09	17.35	-10	295	-3.38%
2020/03/16	7	18.05	2	18.10	17.85	5	285	1.75%
2020/03/13	14	18.13	3	17.85	18.40	11	276	3.98%
2020/03/12	5	19.55	13	19.57	19.55	-8	259	-3.08%
2020/03/11	1	20.05	2	20.03	19.95	-1	247	-0.40%
2020/03/10	8	19.86	0	0.00	19.90	8	247	3.23%
2020/03/09	2	20.05	8	20.03	20.00	-6	243	-2.47%
2020/03/06	2	20.15	0	0.00	20.20	2	237	0.84%
2020/03/05	0	0.00	24	20.20	20.25	-24	240	-9.96%
2020/03/04	5	20.01	0	0.00	20.05	5	239	2.09%
2020/03/03	0	0.00	2	20.15	20.10	-2	234	-0.85%
2020/03/02	4	20.04	0	0.00	20.05	4	235	1.70%
2020/02/27	1	20.15	0	0.00	20.15	1	229	0.44%
2020/02/26	0	0.00	10	20.15	20.20	-10	226	-4.41%
2020/02/24	1	20.20	0	0.00	20.30	1	221	0.45%
2020/02/21	1	20.40	2	20.30	20.40	-1	219	-0.46%
2020/02/20	1	20.35	0	0.00	20.30	1	219	0.46%
2020/02/19	0	0.00	4	20.35	20.30	-4	219	-1.82%
2020/02/17	10	20.34	0	0.00	20.35	10	215	4.63%
2020/02/14	0	0.00	3	20.55	20.55	-3	213	-1.40%
2020/02/11	0	0.00	1	20.30	20.30	-1	217	-0.46%
2020/02/10	4	20.20	3	20.25	20.20	1	216	0.46%
2020/02/07	1	20.45	0	0.00	20.50	1	211	0.47%
2020/02/06	5	20.55	0	0.00	20.60	5	212	2.35%
2020/02/05	1	20.50	0	0.00	20.40	1	210	0.48%
2020/02/04	1	20.50	4	20.50	20.50	-3	211	-1.42%
2020/02/03	10	20.06	1	20.25	20.40	9	210	4.29%
2020/01/31	9	20.38	1	20.40	20.50	8	202	3.96%
2020/01/30	21	20.35	0	0.00	20.25	21	196	10.70%
2020/01/20	2	21.05	1	21.00	21.05	1	183	0.55%
2020/01/16	1	21.15	0	0.00	21.15	1	177	0.56%
2020/01/15	5	21.10	2	21.10	21.15	3	175	1.71%
2020/01/14	0	0.00	10	21.10	21.10	-10	174	-5.73%
2020/01/13	2	21.10	0	0.00	21.10	2	173	1.15%
2020/01/09	1	20.90	0	0.00	20.90	1	171	0.58%
2020/01/07	10	20.90	0	0.00	21.00	10	172	5.78%
2020/01/06	9	21.07	0	0.00	21.00	9	171	5.25%
2020/01/03	0	0.00	10	21.05	21.20	-10	169	-5.88%
2020/01/02	2	21.10	1	21.15	21.10	1	168	0.59%
2019/12/31	15	21.00	1	21.00	21.10	14	166	8.42%
2019/12/30	1	20.95	1	21.05	21.05	0	165	0.00%
2019/12/26	1	21.00	0	0.00	20.95	1	165	0.61%
2019/12/25	1	21.05	0	0.00	21.05	1	164	0.61%
2019/12/23	3	21.05	0	0.00	21.10	3	165	1.82%
2019/12/20	1	21.00	0	0.00	21.00	1	164	0.61%
2019/12/19	2	20.95	2	21.05	21.00	0	168	0.00%
2019/12/18	3	20.90	1.1	21.02	21.00	1.9	193	0.97%
2019/12/12	3	20.65	4	20.70	20.70	-1	187	-0.53%
2019/12/09	2	20.65	0	0.00	20.70	2	186	1.07%
2019/12/05	2	20.65	0	0.00	20.70	2	188	1.06%
2019/12/04	3	20.62	0	0.00	20.65	3	188	1.59%
2019/12/03	3	20.70	0	0.00	20.75	3	184	1.63%
2019/12/02	6	20.78	0	0.00	20.80	6	183	3.27%
2019/11/27	3	21.00	0	0.00	21.00	3	180	1.66%
2019/11/25	1	20.90	0	0.00	20.90	1	179	0.56%
2019/11/22	1	20.90	0	0.00	20.90	1	179	0.56%
2019/11/21	2	20.90	0	0.00	21.00	2	182	1.10%
2019/11/20	1	20.95	1	20.95	20.95	0	182	0.00%
2019/11/19	1	20.90	2	21.00	20.95	-1	183	-0.55%
2019/11/15	0	0.00	1	20.95	21.05	-1	180	-0.55%
2019/11/13	0	0.00	1	21.10	21.10	-1	183	-0.54%
2019/11/11	6	20.83	0	0.00	21.00	6	192	3.12%
2019/11/07	3	21.13	1	21.15	21.10	2	194	1.03%
2019/11/06	1	21.20	0	0.00	21.10	1	194	0.52%
2019/11/05	1.2	21.24	0	0.00	21.20	1.2	193	0.62%
2019/11/01	1	21.15	0	0.00	21.30	1	196	0.51%
2019/10/31	1	21.15	0	0.00	21.15	1	197	0.51%
2019/10/29	0	0.00	4	21.15	21.20	-4	197	-2.02%
2019/10/28	2	21.08	0	0.00	21.20	2	202	0.99%
2019/10/25	2	21.18	0	0.00	21.20	2	203	0.98%
2019/10/23	1	21.20	0	0.00	21.20	1	203	0.49%
2019/10/15	3	21.07	5	21.05	21.60	-2	214	-0.93%
2019/10/14	0	0.00	1	21.10	21.10	-1	217	-0.46%
2019/10/09	10	21.13	0	0.00	21.10	10	218	4.57%
2019/10/07	1	21.10	0	0.00	21.20	1	222	0.45%
2019/10/04	1	21.20	0	0.00	21.25	1	228	0.44%
2019/09/25	1	21.35	0	0.00	21.30	1	324	0.31%
2019/09/24	1	21.60	1	22.20	21.50	0	326	0.00%
2019/09/23	2	20.88	7	22.04	22.10	-5	328	-1.52%
2019/09/20	0	0.00	1	21.00	21.00	-1	312	-0.32%
2019/09/19	0	0.00	2	21.10	21.05	-2	313	-0.64%
2019/09/11	2	21.15	3	21.15	21.20	-1	332	-0.30%
2019/09/10	1	21.20	2	21.25	21.25	-1	332	-0.30%
2019/09/09	2	21.00	0	0.00	21.00	2	331	0.60%
2019/09/06	3	20.93	0	0.00	20.95	3	333	0.90%
2019/09/05	2	20.95	0	0.00	21.00	2	333	0.60%
2019/09/03	0	0.00	1	21.05	21.10	-1	336	-0.30%
2019/08/28	20	20.70	0	0.00	20.60	20	344	5.80%
2019/08/27	3	20.60	0	0.00	20.60	3	344	0.87%
2019/08/26	2	20.50	0	0.00	20.60	2	344	0.58%
2019/08/23	1	20.60	0	0.00	20.65	1	342	0.29%
2019/08/22	1	20.60	3	20.60	20.65	-2	342	-0.58%
2019/08/21	4	20.59	2	20.70	20.75	2	342	0.58%
2019/08/19	1	20.55	0	0.00	20.60	1	342	0.29%
2019/08/16	2	20.65	14	20.65	20.70	-12	342	-3.50%
2019/08/15	10	20.54	1	20.60	20.55	9	341	2.63%
2019/08/14	3	20.98	0	0.00	20.95	3	335	0.89%
2019/08/13	19	20.94	0	0.00	21.00	19	335	5.66%
2019/08/12	2	21.08	0	0.00	21.05	2	334	0.60%
2019/08/08	2	21.20	0	0.00	21.20	2	351	0.57%
2019/08/06	4	20.91	5	20.90	21.15	-1	358	-0.28%
2019/08/05	4	21.23	0	0.00	21.20	4	367	1.09%
2019/08/02	0	0.00	6	21.52	21.50	-6	369	-1.62%
2019/08/01	1	21.65	0	0.00	21.70	1	369	0.27%
2019/07/31	1	21.80	0	0.00	21.75	1	371	0.27%
2019/07/30	0	0.00	13	21.81	21.75	-13	371	-3.50%
2019/07/26	3	21.50	0	0.00	21.55	3	382	0.78%
2019/07/25	0	0.00	1.5	21.57	21.50	-1.5	385	-0.39%
2019/07/19	1	21.60	0	0.00	21.60	1	384	0.26%
2019/07/18	2	21.53	0	0.00	21.50	2	395	0.51%
2019/07/17	2	21.65	0	0.00	21.55	2	394	0.51%
2019/07/16	10	21.64	0	0.00	21.65	10	393	2.54%
2019/07/15	2	21.80	2	21.75	21.80	0	390	0.00%
2019/07/12	1	21.85	0	0.00	21.80	1	389	0.26%
2019/07/11	5	21.80	0	0.00	21.80	5	388	1.29%
2019/07/10	8	21.82	3	21.75	21.75	5	388	1.29%
2019/07/09	4	21.80	0	0.00	21.75	4	388	1.03%
2019/07/08	25	21.85	10	21.90	21.85	15	383	3.91%
2019/07/05	15	23.30	36	23.36	23.45	-21	363	-5.77%
2019/07/04	5	23.27	0	0.00	23.25	5	325	1.53%
2019/07/03	2	23.30	2	23.35	23.35	0	315	0.00%
2019/07/02	0	0.00	2	23.20	23.35	-2	310	-0.64%
2019/06/28	3	23.23	1	23.20	23.25	2	310	0.64%
2019/06/27	1	23.25	4	23.29	23.10	-3	310	-0.97%
2019/06/26	0.3	23.15	0	0.00	23.10	0.3	301	0.10%
2019/06/25	1	23.00	2	23.10	23.05	-1	303	-0.33%
2019/06/24	2	22.98	5	23.05	23.00	-3	301	-1.00%
2019/06/21	0	0.00	2	22.95	22.95	-2	301	-0.66%
2019/06/20	1	22.80	0	0.00	22.90	1	302	0.33%
2019/06/19	0	0.00	2	22.70	22.70	-2	303	-0.66%
2019/06/17	0	0.00	76	22.66	22.55	-76	320	-23.73%
2019/06/14	1	22.60	130	22.60	22.55	-129	322	-39.95%	大賣/鉅額交易
2019/06/10	1	22.35	3	22.50	22.50	-2	342	-0.58%
2019/06/06	1	22.40	0	0.00	22.40	1	343	0.29%
2019/06/05	1	22.45	0	0.00	22.40	1	345	0.29%
2019/06/04	2	22.50	0	0.00	22.40	2	345	0.58%
2019/06/03	0	0.00	2	22.60	22.50	-2	348	-0.57%
2019/05/24	10	22.30	0	0.00	22.55	10	384	2.60%
2019/05/23	2	22.35	0	0.00	22.35	2	383	0.52%
2019/05/17	1	22.40	3	22.60	22.40	-2	396	-0.50%
2019/05/16	5	22.86	5	23.15	22.40	0	394	0.00%
2019/05/15	1	22.25	0	0.00	22.25	1	381	0.26%
2019/05/14	4	21.83	1	22.00	22.15	3	382	0.78%
2019/05/13	9	22.38	3	22.20	22.15	6	379	1.58%
2019/05/10	0	0.00	2	22.80	22.80	-2	370	-0.54%
2019/05/08	0	0.00	2	22.85	23.00	-2	367	-0.54%
2019/05/07	1	23.00	0	0.00	23.05	1	366	0.27%
2019/05/06	3	22.90	1	23.05	23.00	2	367	0.54%
2019/05/03	11	23.13	0	0.00	23.10	11	356	3.08%
2019/05/02	2	22.90	0	0.00	23.00	2	347	0.57%
2019/04/30	1	22.90	0	0.00	22.85	1	345	0.29%
2019/04/29	3	22.90	1	22.85	22.85	2	343	0.58%
2019/04/25	2	22.90	1	22.95	22.90	1	341	0.29%
2019/04/24	1	22.85	99	23.00	22.90	-98	341	-28.72%
2019/04/23	2	22.85	4	22.90	22.85	-2	329	-0.61%
2019/04/22	0	0.00	20	22.90	22.90	-20	328	-6.09%
2019/04/19	0	0.00	2	22.85	22.85	-2	329	-0.61%
2019/04/17	1	22.90	0	0.00	22.90	1	328	0.30%
2019/04/16	0	0.00	1	22.85	22.90	-1	326	-0.31%
2019/04/15	0	0.00	1	22.85	22.85	-1	326	-0.31%
2019/04/12	1	22.75	10	22.76	22.75	-9	321	-2.80%
2019/04/11	2	22.85	1	22.80	22.85	1	319	0.31%
2019/04/10	6	22.90	3	22.95	22.95	3	314	0.95%
2019/04/09	1	23.00	2	23.00	23.00	-1	312	-0.32%
2019/04/03	0	0.00	1	22.95	22.95	-1	309	-0.32%
2019/04/02	2	22.95	2	23.00	23.00	0	305	0.00%
2019/04/01	8.2	22.96	2	23.05	23.05	6.2	303	2.04%
2019/03/29	4	22.95	5	22.96	22.95	-1	296	-0.34%
2019/03/28	6	22.92	4	22.96	22.90	2	294	0.68%
2019/03/27	0	0.00	10	23.10	23.05	-10	290	-3.44%
2019/03/26	1	23.01	2	23.00	23.00	-1	285	-0.35%
2019/03/25	2	22.65	1	22.75	22.95	1	283	0.35%
2019/03/22	1	22.85	0	0.00	22.85	1	277	0.36%
2019/03/21	18	22.92	0	0.00	22.80	18	272	6.60%
2019/03/20	0	0.00	9	22.98	23.00	-9	259	-3.47%
2019/03/18	2	23.05	1	23.25	23.00	1	253	0.39%
2019/03/15	0	0.00	4	23.10	23.10	-4	240	-1.66%
2019/03/14	0	0.00	1	23.05	23.05	-1	237	-0.42%
2019/03/13	2	23.00	0	0.00	22.90	2	241	0.83%
2019/03/12	9	22.93	11	22.92	22.85	-2	241	-0.83%
2019/03/11	18	22.78	0	0.00	22.85	18	242	7.43%
2019/03/08	2	22.50	11	22.60	22.60	-9	243	-3.70%
2019/03/07	2	22.65	0	0.00	22.75	2	240	0.83%
2019/03/06	5	22.95	6	22.88	22.80	-1	236	-0.42%
2019/03/05	0	0.00	1	22.55	22.60	-1	228	-0.44%
2019/03/04	0	0.00	6	22.40	22.55	-6	225	-2.67%
2019/02/27	2	22.15	28	22.21	22.20	-26	220	-11.82%
2019/02/26	0	0.00	56	22.20	22.20	-56	220	-25.40%
2019/02/25	22	22.06	1	22.10	22.10	21	211	9.94%
2019/02/22	2	22.10	2	22.25	22.15	0	203	0.00%
2019/02/21	12	22.00	6	22.20	22.20	6	203	2.94%
2019/02/20	10	22.20	9	22.16	22.25	1	201	0.50%
2019/02/19	0	0.00	2	21.90	21.85	-2	197	-1.01%
2019/02/18	0	0.00	10	21.80	21.85	-10	196	-5.10%
2019/02/14	29	21.67	1	21.55	21.70	28	186	15.01%
2019/02/13	12	21.60	0	0.00	21.70	12	181	6.61%
2019/02/11	12	21.50	0	0.00	21.55	12	177	6.78%
2019/01/24	1	21.00	0	0.00	21.20	1	175	0.57%
2019/01/23	1	21.10	0	0.00	21.20	1	179	0.56%
2019/01/22	1	21.30	0	0.00	21.20	1	184	0.54%
2019/01/21	3	21.15	0	0.00	21.20	3	186	1.60%
2019/01/16	3	20.98	0	0.00	21.00	3	196	1.53%
2019/01/15	6	20.96	0	0.00	20.95	6	196	3.05%
2019/01/14	2	21.00	5	21.05	21.00	-3	202	-1.48%
2019/01/11	6	21.13	20	21.20	21.10	-14	210	-6.66%
2019/01/09	6	21.09	0	0.00	21.10	6	214	2.79%
2019/01/07	10	21.00	0	0.00	20.95	10	217	4.60%
2019/01/04	0	0.00	3	20.85	20.90	-3	225	-1.33%
2019/01/02	1	21.00	0	0.00	21.00	1	243	0.41%
2018/12/26	1	20.80	0	0.00	20.80	1	251	0.40%
2018/12/24	4	20.90	0	0.00	20.90	4	255	1.56%
2018/12/21	1	20.95	0	0.00	21.10	1	255	0.39%
2018/12/18	2	21.00	7	21.20	21.05	-5	272	-1.83%
2018/12/17	1	21.40	0	0.00	21.40	1	277	0.36%
2018/12/14	13	21.42	0	0.00	21.45	13	279	4.66%
2018/12/13	12	21.65	2	21.80	21.70	10	280	3.57%
2018/12/12	0	0.00	1	21.70	21.70	-1	280	-0.36%
2018/12/11	17	21.20	0	0.00	21.30	17	277	6.12%
2018/12/10	8	21.21	6	21.20	21.20	2	279	0.72%
2018/12/06	2	21.25	1	21.10	21.15	1	282	0.35%
2018/12/05	2	21.30	1	21.30	21.35	1	275	0.36%
2018/12/04	0	0.00	2	21.40	21.45	-2	284	-0.70%
2018/12/03	0	0.00	1	20.95	21.15	-1	284	-0.35%
2018/11/30	2	20.80	0	0.00	20.75	2	282	0.71%
2018/11/29	0	0.00	1	20.80	20.70	-1	283	-0.35%
2018/11/28	0	0.00	9	20.60	20.60	-9	283	-3.17%
2018/11/27	11	20.45	0	0.00	20.50	11	284	3.86%
2018/11/26	0	0.00	1	20.70	20.50	-1	285	-0.35%
2018/11/23	1	20.50	0	0.00	20.50	1	287	0.35%
2018/11/22	0.3	20.70	0	0.00	20.55	0.3	289	0.10%
2018/11/21	0.1	20.70	1	20.70	20.65	-0.9	296	-0.30%
2018/11/19	0	0.00	1	20.80	20.80	-1	305	-0.33%
2018/11/16	2	20.70	0	0.00	20.70	2	307	0.65%
2018/11/15	1	20.70	0	0.00	20.75	1	310	0.32%
2018/11/14	1	20.70	1	20.75	20.75	0	316	0.00%
2018/11/12	1	20.80	1	20.80	20.85	0	323	0.00%
2018/11/09	1	20.60	1	20.70	20.70	0	331	0.00%
2018/11/08	0	0.00	3	20.82	20.75	-3	343	-0.87%
2018/11/06	1	20.60	7	20.40	20.50	-6	354	-1.69%
2018/11/05	0	0.00	2	20.43	20.60	-2	363	-0.55%
2018/11/02	0	0.00	1	20.30	20.30	-1	365	-0.27%
2018/10/31	1	19.65	0	0.00	19.60	1	369	0.27%
2018/10/30	5	19.39	1	19.40	19.25	4	367	1.09%
2018/10/29	3	19.52	8	19.60	19.60	-5	366	-1.36%
2018/10/26	2	19.85	0	0.00	19.60	2	377	0.53%
2018/10/25	2	19.65	0	0.00	19.70	2	378	0.53%
2018/10/24	8	19.91	0	0.00	20.00	8	382	2.09%
2018/10/22	1	20.00	0	0.00	20.15	1	470	0.21%
2018/10/19	7	19.98	0	0.00	20.00	7	478	1.46%
2018/10/17	5	20.40	0	0.00	20.30	5	491	1.02%
2018/10/16	1	20.45	0	0.00	20.50	1	493	0.20%
2018/10/15	0	0.00	1	20.50	20.80	-1	498	-0.20%
2018/10/12	8	20.14	0	0.00	20.35	8	500	1.60%
2018/10/11	4.1	20.40	15	20.56	20.45	-10.9	498	-2.19%
2018/10/09	7	21.52	0	0.00	21.50	7	547	1.28%
2018/10/08	4	21.51	0	0.00	21.75	4	566	0.71%
2018/10/05	3	21.77	0	0.00	21.80	3	571	0.52%
2018/10/04	1.3	21.91	0	0.00	21.85	1.3	588	0.21%
2018/10/03	10	22.00	0	0.00	22.00	10	596	1.68%
2018/10/02	14	22.02	1	22.10	22.20	13	601	2.16%
2018/09/28	0	0.00	2	22.45	22.55	-2	691	-0.29%
2018/09/27	1	22.50	0	0.00	22.50	1	730	0.14%
2018/09/26	0	0.00	3	22.80	22.80	-3	749	-0.40%
2018/09/25	0	0.00	1	22.55	22.60	-1	764	-0.13%
2018/09/21	1	22.10	0	0.00	22.30	1	774	0.13%
2018/09/20	0	0.00	1	21.80	21.85	-1	775	-0.13%
2018/09/19	1	21.80	0	0.00	21.85	1	791	0.13%
2018/09/18	8	21.55	0	0.00	21.60	8	830	0.96%
2018/09/17	4	21.59	0	0.00	21.60	4	848	0.47%
2018/09/13	2	21.60	0	0.00	21.60	2	914	0.22%
2018/09/11	12	21.50	0	0.00	21.60	12	1,004	1.19%
2018/09/10	22	21.57	0	0.00	21.85	22	1,080	2.04%
2018/09/07	6.1	21.92	0	0.00	21.85	6.1	1,375	0.44%
2018/09/06	22	22.12	0	0.00	22.10	22	1,468	1.50%
2018/09/05	10	22.15	4	22.30	22.20	6	1,471	0.41%
2018/09/04	4	22.35	0	0.00	22.30	4	1,497	0.27%
2018/09/03	11	22.11	0	0.00	22.10	11	1,506	0.73%
2018/08/31	10	22.15	0	0.00	22.30	10	1,506	0.66%
2018/08/30	11	22.20	0	0.00	22.20	11	1,512	0.73%
2018/08/29	2	22.40	0	0.00	22.30	2	1,516	0.13%
2018/08/28	5.1	22.15	1	22.00	22.20	4.1	1,516	0.27%
2018/08/27	4	21.63	0	0.00	21.75	4	1,513	0.26%
2018/08/24	3	21.55	0.3	21.90	21.70	2.7	1,514	0.18%
2018/08/23	0	0.00	1	21.70	21.75	-1	1,514	-0.07%
2018/08/22	4	21.73	2	21.65	21.65	2	1,516	0.13%
2018/08/20	4	21.95	0	0.00	21.95	4	1,520	0.26%
2018/08/16	1	21.85	12	21.98	21.95	-11	1,520	-0.72%
2018/08/15	1	22.20	1	22.25	22.20	0	1,515	0.00%
2018/08/14	1	22.65	15	22.55	22.65	-14	1,507	-0.93%
2018/08/13	16	22.79	14	22.55	22.65	2	1,510	0.13%
2018/08/10	0	0.00	20	22.87	22.90	-20	1,503	-1.33%
2018/08/09	2	22.55	50	22.48	22.50	-48	1,500	-3.20%
2018/08/08	2	22.55	0	0.00	22.55	2	1,501	0.13%
2018/08/07	1	22.65	0	0.00	22.60	1	1,502	0.07%
2018/08/06	1	22.80	1	22.80	22.80	0	1,500	0.00%
2018/08/02	6	22.79	0	0.00	22.80	6	1,523	0.39%
2018/08/01	10	23.30	0	0.00	23.25	10	1,514	0.66%
2018/07/31	1	23.30	1	23.25	23.25	0	1,511	0.00%
2018/07/30	27	23.57	21	23.35	23.40	6	1,510	0.40%
2018/07/27	5	23.50	10	23.50	23.50	-5	1,468	-0.34%
2018/07/26	0	0.00	4	22.86	23.10	-4	1,424	-0.28%
2018/07/25	1	22.40	2	22.55	22.55	-1	1,413	-0.07%
2018/07/24	0	0.00	1	23.00	22.35	-1	1,420	-0.07%
2018/07/23	6	22.18	2	22.33	22.20	4	1,404	0.28%
2018/07/20	1	22.55	5	22.81	22.45	-4	1,402	-0.29%
2018/07/19	0	0.00	1	22.95	22.80	-1	1,405	-0.07%
2018/07/17	19	23.25	1	23.70	22.95	18	1,414	1.27%
2018/07/16	15	22.97	13	23.33	23.50	2	1,353	0.15%
2018/07/13	1	22.70	4	22.58	22.40	-3	1,333	-0.22%
2018/07/12	9.3	22.30	0	0.00	22.50	9.3	1,329	0.70%
2018/07/11	10	22.60	44	22.65	22.65	-34	1,319	-2.58%
2018/07/10	2	22.70	3	22.70	22.70	-1	1,318	-0.08%
2018/07/09	12	22.58	0	0.00	22.80	12	1,318	0.91%
2018/07/06	12	23.98	131	24.14	24.10	-119	1,280	-9.29%	大賣/鉅額交易
2018/07/05	30	24.77	5	24.24	24.15	25	1,242	2.01%
2018/07/03	13	25.24	0	0.00	24.85	13	1,204	1.08%
2018/07/02	4	25.49	4	25.40	25.25	0	1,191	0.00%
2018/06/29	2	24.90	2.7	25.02	25.00	-0.7	1,212	-0.05%
2018/06/28	4	25.00	7.2	24.98	24.90	-3.2	1,209	-0.26%
2018/06/27	15.3	25.41	15	25.74	25.30	0.3	1,200	0.03%
2018/06/26	0	0.00	29	24.69	24.60	-29	1,168	-2.48%
2018/06/25	12	25.04	1	25.20	24.95	11	1,156	0.95%
2018/06/22	5	25.57	4	25.79	25.20	1	1,155	0.09%
2018/06/21	14	25.84	8	25.69	25.60	6	1,121	0.54%
2018/06/20	1	25.55	20	25.25	25.10	-19	1,110	-1.71%
2018/06/19	45	26.22	155	26.12	26.05	-110	1,068	-10.30%	大賣/鉅額交易
2018/06/15	270	27.35	57.6	27.16	27.15	212.4	1,009	21.03%	大買/鉅額交易
2018/06/14	28	24.90	34	24.69	25.35	-6	721	-0.83%
2018/06/13	5	23.40	0	0.00	23.35	5	653	0.76%
2018/06/12	30	23.37	34	23.22	23.35	-4	678	-0.59%
2018/06/11	7	23.56	0	0.00	23.70	7	660	1.06%
2018/06/08	11	23.45	0	0.00	23.50	11	671	1.64%
2018/06/07	1	23.60	1	23.50	23.45	0	681	0.00%
2018/06/06	1	23.35	0	0.00	23.35	1	682	0.15%
2018/06/05	2	23.35	0	0.00	23.35	2	684	0.29%
2018/06/04	0	0.00	2	23.25	23.30	-2	692	-0.29%
2018/05/30	0	0.00	1	23.25	23.20	-1	706	-0.14%
2018/05/28	2	23.40	16	23.35	23.35	-14	709	-1.97%
2018/05/25	2	23.10	0	0.00	23.10	2	716	0.28%
2018/05/24	0	0.00	9	23.10	23.10	-9	741	-1.21%
2018/05/23	0	0.00	5	23.10	23.10	-5	774	-0.65%
2018/05/22	0	0.00	2	23.10	23.15	-2	777	-0.26%
2018/05/21	2.7	23.10	0	0.00	23.10	2.7	783	0.34%
2018/05/18	1	23.00	0	0.00	22.95	1	785	0.13%
2018/05/17	2	23.15	0	0.00	23.10	2	789	0.25%
2018/05/16	1	23.00	0	0.00	23.00	1	785	0.13%
2018/05/15	3	23.05	1	23.05	23.10	2	787	0.25%
2018/05/14	2	23.03	2	23.15	23.05	0	810	0.00%
2018/05/11	3	23.28	3	23.22	23.05	0	815	0.00%
2018/05/10	1	22.50	85	22.50	22.55	-84	790	-10.62%
2018/05/09	3	22.50	0	0.00	22.55	3	790	0.38%
2018/05/07	0	0.00	1	22.60	22.65	-1	796	-0.13%
2018/05/04	2	22.55	0	0.00	22.55	2	792	0.25%
2018/05/03	6	22.53	0	0.00	22.60	6	791	0.76%
2018/05/02	3	22.48	0	0.00	22.50	3	790	0.38%
2018/04/30	3	22.35	0	0.00	22.55	3	790	0.38%
2018/04/27	3	22.30	0	0.00	22.40	3	789	0.38%
2018/04/25	1	22.35	0	0.00	22.55	1	799	0.13%
2018/04/24	2	22.48	5	22.50	22.45	-3	796	-0.38%
2018/04/23	7	22.89	0	0.00	22.80	7	790	0.89%
2018/04/20	5	23.00	2	22.90	23.00	3	796	0.38%
2018/04/19	36	22.93	0	0.00	22.95	36	800	4.50%
2018/04/18	1	22.85	0	0.00	22.80	1	805	0.12%
2018/04/17	4	22.70	3	22.73	22.70	1	816	0.12%
2018/04/13	3	22.90	10	22.90	23.00	-7	808	-0.87%
2018/04/12	2	22.90	0	0.00	22.95	2	812	0.25%
2018/04/11	2	23.20	0	0.00	23.05	2	803	0.25%
2018/04/10	1	22.90	2	22.98	23.00	-1	802	-0.12%
2018/04/09	8	23.19	2	23.05	23.05	6	796	0.75%
2018/04/02	101	23.47	240	23.39	23.55	-139	785	-17.70%	大買/大賣/鉅額交易
2018/03/31	2	22.90	5.2	22.88	22.95	-3.2	754	-0.42%
2018/03/30	2	22.95	58.8	22.86	22.85	-56.8	751	-7.56%
2018/03/29	0	0.00	0	22.95	22.90	0	746	0.00%
2018/03/28	6	22.90	0	0.00	22.85	6	740	0.81%
2018/03/26	0	0.00	16	22.51	22.75	-16	727	-2.20%
2018/03/23	3	22.50	0	0.00	22.40	3	713	0.42%
2018/03/22	11	23.17	12	22.88	22.90	-1	695	-0.14%
2018/03/21	12	23.30	7	23.30	23.30	5	678	0.74%
2018/03/20	13	23.03	3	23.05	23.10	10	660	1.51%
2018/03/19	3	23.05	8	22.95	22.95	-5	647	-0.77%
2018/03/16	0	0.00	20	22.58	22.75	-20	621	-3.22%
2018/03/15	4	22.28	4	22.31	22.35	0	594	0.00%
2018/03/14	3	22.15	3	22.23	22.25	0	596	0.00%
2018/03/13	12.2	22.03	0	0.00	22.15	12.2	579	2.11%
2018/03/12	5	22.10	12	22.33	22.15	-7	568	-1.23%
2018/03/09	4	22.03	5	22.10	22.15	-1	568	-0.18%
2018/03/08	9	22.31	2	22.38	22.35	7	565	1.24%
2018/03/07	11	22.11	1	22.15	22.15	10	559	1.79%
2018/03/06	6	21.97	0	0.00	21.95	6	553	1.08%
2018/03/05	9	21.90	0	0.00	21.85	9	574	1.57%
2018/03/02	3	21.78	0	0.00	21.85	3	578	0.52%
2018/03/01	2	21.95	0	0.00	21.95	2	579	0.35%
2018/02/27	2.1	21.97	15	21.90	21.80	-12.9	577	-2.23%
2018/02/26	11	22.11	3	21.90	22.00	8	564	1.42%
2018/02/23	3	21.70	15	21.61	21.80	-12	543	-2.21%
2018/02/22	1	20.85	0	0.00	21.00	1	517	0.19%
2018/02/21	1	20.70	1	20.70	20.95	0	520	0.00%
2018/02/12	1	20.25	0	0.00	20.30	1	518	0.19%
2018/02/09	4	20.06	1	20.10	20.15	3	520	0.58%
2018/02/08	0	0.00	1	20.25	20.40	-1	521	-0.19%
2018/02/07	1	20.35	1	20.35	20.35	0	540	0.00%
2018/02/06	11	20.05	18	19.95	20.05	-7	555	-1.26%
2018/02/05	1.3	20.65	0	0.00	20.60	1.3	536	0.24%
2018/02/02	4	21.00	0	0.00	20.90	4	534	0.75%
2018/02/01	0	0.00	5	21.00	20.90	-5	546	-0.91%
2018/01/31	0	0.00	2	20.63	20.80	-2	573	-0.35%
2018/01/30	2	20.98	0	0.00	20.90	2	571	0.35%
2018/01/25	0.1	21.20	0	0.00	21.05	0.1	567	0.02%
2018/01/24	0	0.00	1	21.10	21.10	-1	567	-0.18%
2018/01/23	7	21.06	1	21.35	21.05	6	567	1.06%
2018/01/22	0.4	21.35	2	21.50	21.35	-1.6	559	-0.29%
2018/01/19	4	20.93	9	20.97	21.10	-5	551	-0.91%
2018/01/18	11.5	21.00	66	21.08	21.05	-54.5	544	-10.01%
2018/01/17	3	21.05	2	21.08	21.15	1	537	0.19%
2018/01/16	2	21.05	2	21.00	21.05	0	532	0.00%
2018/01/12	1	20.70	0	0.00	20.65	1	520	0.19%
2018/01/11	0	0.00	7	20.75	20.70	-7	520	-1.35%
2018/01/10	0	0.00	1	20.25	20.35	-1	513	-0.19%
2018/01/08	2	20.25	6	20.44	20.50	-4	511	-0.78%
2018/01/05	0	0.00	0.5	20.20	20.15	-0.5	499	-0.10%
2018/01/04	3	20.05	0	0.00	20.15	3	502	0.60%