健喬 (4114)-新光-台中券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
34.90
漲跌
▲0.20
漲幅
+0.58%
成交量
276張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30

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

健喬 (4114)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	34.95	0	35.02	34.90	1	661	0.15%
2024/11/20	3	35.12	0	35.20	34.70	3	666	0.45%
2024/11/19	3.2	34.75	2	34.70	34.70	1.2	668	0.17%
2024/11/18	11.5	34.50	0.6	34.41	34.25	11	675	1.62%
2024/11/15	4.1	35.09	1	35.05	35.10	3.1	662	0.46%
2024/11/14	17.1	35.74	11	35.70	35.30	6.1	668	0.92%
2024/11/13	1	36.70	2.2	36.73	36.70	-1.2	651	-0.19%
2024/11/12	1.7	36.73	1	36.70	36.70	0.7	664	0.11%
2024/11/11	2	36.85	1.3	36.90	36.95	0.8	674	0.11%
2024/11/08	1.1	36.50	2	36.55	36.55	-1	680	-0.14%
2024/11/07	1.2	36.44	0	0.00	36.55	1.2	714	0.17%
2024/11/06	3.2	36.44	0	0.00	36.40	3.2	744	0.43%
2024/11/05	1	36.50	0	0.00	36.50	1	772	0.13%
2024/11/04	0	36.65	0	36.65	36.55	0	812	0.00%
2024/11/01	0	36.80	0	36.70	36.75	0	861	0.00%
2024/10/30	3	36.32	0	0.00	36.20	3	895	0.34%
2024/10/29	4.4	36.27	1.3	36.33	36.30	3.1	933	0.33%
2024/10/28	6.5	36.66	2	36.60	36.60	4.5	939	0.48%
2024/10/25	1	36.75	1	36.65	36.70	0	954	0.00%
2024/10/24	1	36.70	0	36.75	36.65	1	972	0.10%
2024/10/23	0	36.75	0	0.00	36.70	0	1,007	0.00%
2024/10/22	0.1	36.79	0	36.75	36.75	0.1	1,036	0.01%
2024/10/21	0.1	36.75	0	0.00	36.75	0.1	1,049	0.01%
2024/10/18	1.8	36.77	0	0.00	36.75	1.8	1,063	0.17%
2024/10/17	3.4	36.87	0	0.00	36.85	3.4	1,067	0.32%
2024/10/16	15	36.80	0	0.00	36.80	15	1,070	1.40%
2024/10/15	11.4	36.86	0	0.00	36.80	11.4	1,074	1.06%
2024/10/14	28.1	36.89	2	36.80	36.90	26.1	1,073	2.43%
2024/10/11	32.4	36.95	1	36.85	36.85	31.4	1,072	2.93%
2024/10/09	42.4	37.13	0	0.00	37.05	42.4	1,070	3.96%
2024/10/08	10	37.25	0	0.00	37.20	10	1,068	0.94%
2024/10/07	30.2	37.27	0.7	37.30	37.25	29.5	1,091	2.70%
2024/10/04	0.1	37.39	1.6	37.35	37.30	-1.5	1,105	-0.13%
2024/10/01	0	37.45	123	37.37	37.45	-123	1,145	-10.74%	大賣/鉅額交易
2024/09/30	10.6	37.46	1.5	37.50	37.50	9.2	1,178	0.78%
2024/09/27	0.2	37.45	31	37.30	37.30	-30.8	1,184	-2.60%
2024/09/26	0.1	37.40	1	37.35	37.35	-0.9	1,190	-0.08%
2024/09/25	1.1	37.30	0	0.00	37.30	1.1	1,207	0.09%
2024/09/24	8.1	37.28	0	0.00	37.25	8.1	1,216	0.67%
2024/09/23	0	0.00	90.2	37.33	37.30	-90.2	1,229	-7.34%
2024/09/20	0	0.00	62.4	37.28	37.30	-62.4	1,257	-4.96%
2024/09/19	0	37.30	2	37.25	37.30	-2	1,264	-0.16%
2024/09/18	0	37.50	0	0.00	37.25	0	1,279	0.00%
2024/09/16	0.2	37.65	0	0.00	37.50	0.2	1,296	0.01%
2024/09/13	3.1	37.70	24.7	37.75	37.65	-21.6	1,307	-1.65%
2024/09/12	2	38.00	2	38.35	37.95	0	1,316	0.00%
2024/09/11	0	0.00	2	38.18	38.20	-2	1,327	-0.15%
2024/09/09	0	0.00	1	37.30	37.65	-1	1,369	-0.07%
2024/09/05	0.1	37.65	0	0.00	37.40	0.1	1,391	0.00%
2024/09/04	2.1	37.56	0	0.00	37.40	2.1	1,403	0.15%
2024/09/03	2	37.95	0	0.00	37.95	2	1,457	0.14%
2024/09/02	0	38.30	2	38.20	38.10	-2	1,471	-0.14%
2024/08/30	0	0.00	5	38.08	38.25	-5	1,495	-0.33%
2024/08/29	0	0.00	1.1	38.15	38.00	-1.1	1,502	-0.07%
2024/08/28	0	0.00	2	38.15	38.15	-2	1,509	-0.13%
2024/08/27	4	37.88	1.1	38.09	38.10	2.9	1,517	0.19%
2024/08/26	3	37.95	4.1	37.93	37.90	-1.1	1,517	-0.07%
2024/08/23	3	37.80	1	37.85	37.80	2	1,523	0.13%
2024/08/22	2	37.90	4	38.04	38.10	-2	1,535	-0.13%
2024/08/20	0	0.00	3	38.00	37.80	-3	1,538	-0.19%
2024/08/19	0	37.80	13	37.80	37.70	-13	1,551	-0.84%
2024/08/16	2.3	37.82	0	0.00	37.75	2.3	1,568	0.14%
2024/08/15	1	37.70	11.3	37.99	38.10	-10.3	1,569	-0.65%
2024/08/14	0.1	37.40	1	37.45	37.10	-0.9	1,595	-0.06%
2024/08/13	2.6	37.04	8.2	37.17	37.25	-5.6	1,638	-0.34%
2024/08/12	6.2	36.86	7	36.92	36.85	-0.8	1,639	-0.05%
2024/08/09	10	36.98	11	37.00	36.75	-1	1,635	-0.06%
2024/08/08	3.1	40.31	15	40.63	40.40	-11.9	1,614	-0.74%
2024/08/07	5.2	40.12	10.3	40.09	40.55	-5.1	1,590	-0.32%
2024/08/06	13.3	38.78	9	38.48	38.90	4.3	1,579	0.27%
2024/08/05	15.3	39.52	35	38.84	38.95	-19.7	1,549	-1.27%
2024/08/02	3	41.42	8.2	41.68	41.30	-5.2	1,511	-0.35%
2024/08/01	3.4	41.61	4.9	41.37	41.65	-1.5	1,477	-0.10%
2024/07/30	1.2	40.06	3	40.85	40.90	-1.9	1,434	-0.13%
2024/07/29	3	40.57	0	0.00	40.25	3	1,424	0.21%
2024/07/26	9	40.91	15	40.22	40.85	-6	1,405	-0.43%
2024/07/23	3	40.98	9.1	40.57	40.50	-6.1	1,379	-0.44%
2024/07/22	0	0.00	2	39.55	39.40	-2	1,350	-0.15%
2024/07/19	1.3	39.98	0	0.00	39.70	1.3	1,337	0.09%
2024/07/18	1	40.10	0	0.00	40.50	1	1,330	0.08%
2024/07/17	5.3	40.05	24	40.04	40.20	-18.7	1,321	-1.42%
2024/07/16	9	39.96	1	40.05	39.95	8	1,320	0.61%
2024/07/15	2.7	39.85	0	0.00	39.85	2.7	1,340	0.20%
2024/07/12	1.5	39.80	0.1	39.90	39.75	1.4	1,340	0.10%
2024/07/11	31.3	39.78	3	39.70	39.60	28.3	1,343	2.11%
2024/07/10	2.1	39.65	1	39.65	39.60	1.1	1,352	0.08%
2024/07/09	25.2	39.97	0	0.00	39.70	25.2	1,355	1.86%
2024/07/08	13.3	40.09	20	40.55	40.10	-6.8	1,339	-0.50%
2024/07/05	26.1	40.04	8	40.09	40.00	18.1	1,326	1.36%
2024/07/04	16.5	40.78	3.1	40.74	40.75	13.4	1,303	1.03%
2024/07/03	3.1	41.23	0	0.00	41.25	3.1	1,278	0.24%
2024/07/02	2.1	41.30	0	0.00	41.30	2.1	1,278	0.16%
2024/07/01	0	0.00	0.1	41.65	41.60	-0.1	1,272	-0.01%
2024/06/28	2.7	41.37	0	0.00	41.15	2.7	1,258	0.21%
2024/06/27	8	41.44	2	41.73	41.35	6	1,276	0.47%
2024/06/26	6.2	41.65	7.2	41.61	41.70	-1	1,263	-0.08%
2024/06/25	1.5	40.87	0	0.00	41.15	1.5	1,261	0.12%
2024/06/24	1.7	41.43	1	41.60	41.30	0.7	1,297	0.05%
2024/06/21	5.5	41.49	5.4	41.59	41.40	0.1	1,295	0.01%
2024/06/20	2.2	41.07	2	41.10	41.10	0.2	1,285	0.01%
2024/06/19	1.3	41.04	4.5	41.06	41.05	-3.3	1,275	-0.25%
2024/06/18	0	41.35	4.4	41.46	41.45	-4.4	1,260	-0.35%
2024/06/17	36.1	41.63	47	41.43	41.40	-11	1,253	-0.87%
2024/06/14	2	40.93	2	41.05	40.95	0	1,234	0.00%
2024/06/13	5.9	40.83	15.5	40.85	41.00	-9.6	1,228	-0.78%
2024/06/12	8.3	40.73	12	40.61	40.95	-3.7	1,234	-0.30%
2024/06/11	3.2	40.85	5	41.01	40.95	-1.8	1,247	-0.14%
2024/06/07	21.1	41.19	38.6	41.10	41.05	-17.5	1,276	-1.37%
2024/06/06	29.5	40.67	2	40.48	40.30	27.5	1,218	2.25%
2024/06/05	136.4	40.34	2.3	40.42	40.55	134	1,208	11.09%	大買/鉅額交易
2024/06/04	32	40.05	4.3	40.10	40.05	27.7	1,230	2.25%
2024/06/03	102	40.08	1	40.15	40.05	101	1,243	8.12%	大買/鉅額交易
2024/05/31	0.8	39.99	6	40.18	39.95	-5.3	1,242	-0.42%
2024/05/30	1	39.80	0.1	39.90	39.85	0.9	1,238	0.07%
2024/05/29	2.2	40.00	3.2	39.95	40.00	-1	1,246	-0.08%
2024/05/28	2.5	40.09	5	40.03	40.00	-2.5	1,245	-0.20%
2024/05/27	10	39.70	1	39.60	39.75	9	1,244	0.72%
2024/05/24	1.7	39.49	1	39.30	39.55	0.7	1,248	0.05%
2024/05/23	4.5	39.56	0	0.00	39.50	4.5	1,261	0.36%
2024/05/22	3.8	40.01	6	40.23	39.95	-2.2	1,265	-0.18%
2024/05/21	16	40.56	10	40.40	40.35	6	1,254	0.48%
2024/05/20	24	40.49	27	40.55	40.30	-3	1,245	-0.24%
2024/05/17	11.5	40.02	17.3	40.22	40.25	-5.7	1,214	-0.47%
2024/05/16	13	39.88	14.2	39.70	39.65	-1.2	1,178	-0.10%
2024/05/15	5.8	39.73	5.1	39.60	39.70	0.7	1,208	0.06%
2024/05/14	3.4	39.73	4.6	39.73	39.65	-1.2	1,241	-0.10%
2024/05/13	1	39.65	1.7	39.60	39.55	-0.7	1,239	-0.06%
2024/05/10	0.6	39.40	1	39.40	39.55	-0.4	1,236	-0.03%
2024/05/09	3.9	39.17	6	39.20	39.10	-2.1	1,224	-0.17%
2024/05/08	0	0.00	1	39.30	39.40	-1	1,224	-0.08%
2024/05/07	5	39.00	0	0.00	39.10	5	1,217	0.41%
2024/05/06	0	0.00	3.1	38.95	39.10	-3.1	1,216	-0.25%
2024/05/03	0.4	38.90	5	38.85	38.75	-4.6	1,210	-0.38%
2024/05/02	0	0.00	0	38.60	38.80	0	1,209	0.00%
2024/04/30	3	38.60	0	0.00	38.55	3	1,211	0.25%
2024/04/29	2.4	38.59	0.1	38.70	38.85	2.3	1,214	0.19%
2024/04/25	0	38.25	0	0.00	38.10	0	1,219	0.00%
2024/04/24	1	38.10	0	0.00	38.20	1	1,251	0.08%
2024/04/23	1	38.05	0	0.00	38.15	1	1,264	0.08%
2024/04/22	1.3	37.94	2	37.90	37.85	-0.7	1,271	-0.05%
2024/04/19	3.6	37.90	0	0.00	37.90	3.6	1,266	0.28%
2024/04/18	0.5	38.69	1	38.65	38.70	-0.5	1,253	-0.04%
2024/04/17	0.5	38.34	0	0.00	38.25	0.5	1,251	0.04%
2024/04/16	11.5	38.09	2	38.23	37.95	9.5	1,257	0.75%
2024/04/15	1.6	38.73	10	38.85	38.65	-8.4	1,278	-0.66%
2024/04/12	4	39.25	0	0.00	39.10	4	1,289	0.31%
2024/04/11	1.3	39.46	5	39.52	39.45	-3.7	1,316	-0.28%
2024/04/10	1.8	39.54	2	39.45	39.40	-0.2	1,331	-0.02%
2024/04/09	1	39.70	1	39.70	39.70	0	1,452	0.00%
2024/04/08	13.4	39.82	0	0.00	39.90	13.4	1,450	0.92%
2024/04/03	2.2	39.61	3.1	39.75	39.75	-0.9	1,447	-0.06%
2024/04/02	0.1	39.90	1	39.85	39.85	-0.9	1,450	-0.07%
2024/04/01	1.2	39.67	0	39.90	39.95	1.2	1,452	0.08%
2024/03/29	5	39.22	1	39.35	39.25	4	1,433	0.28%
2024/03/28	6.9	39.70	9.2	39.77	39.55	-2.3	1,446	-0.16%
2024/03/27	5.4	39.57	23	39.54	39.85	-17.6	1,441	-1.22%
2024/03/26	0	39.20	4.1	39.05	38.80	-4.1	1,468	-0.28%
2024/03/25	0	39.30	3	39.18	39.15	-3	1,485	-0.20%
2024/03/22	1.1	38.95	7.1	39.02	38.95	-6	1,500	-0.40%
2024/03/21	7.6	38.86	2.2	38.98	38.95	5.4	1,523	0.35%
2024/03/20	1.3	38.92	3	38.95	39.00	-1.7	1,535	-0.11%
2024/03/19	0.2	39.10	13	39.17	39.15	-12.8	1,564	-0.82%
2024/03/18	1	38.80	1.4	38.70	38.85	-0.4	1,575	-0.03%
2024/03/15	3.2	38.80	0	0.00	38.60	3.2	1,628	0.20%
2024/03/14	12.2	39.12	4	38.98	39.05	8.2	1,648	0.50%
2024/03/13	7.5	38.83	8.2	38.81	38.65	-0.7	1,666	-0.04%
2024/03/12	1.7	37.89	0	0.00	37.95	1.7	1,667	0.10%
2024/03/11	5	37.60	0	0.00	37.60	5	1,708	0.29%
2024/03/08	22.6	37.82	2	37.73	37.55	20.6	1,864	1.11%
2024/03/07	9.8	38.50	9	38.80	38.80	0.8	1,972	0.04%
2024/03/06	1.1	38.72	3.1	38.80	38.65	-2	2,221	-0.09%
2024/03/05	5	39.00	5	38.80	38.80	0	2,315	0.00%
2024/03/04	0.6	38.80	1	38.70	38.75	-0.4	2,434	-0.02%
2024/03/01	0.1	38.90	3	38.90	38.90	-2.9	3,161	-0.09%
2024/02/29	1	38.90	0	0.00	39.00	1	3,461	0.03%
2024/02/27	0.1	38.95	0.1	38.90	39.05	0	3,451	0.00%
2024/02/26	1	39.20	4	38.73	39.20	-3	3,455	-0.09%
2024/02/23	2.7	38.60	0	0.00	38.50	2.7	3,440	0.08%
2024/02/22	1.2	39.18	0.4	39.23	39.05	0.8	3,426	0.02%
2024/02/21	0.2	39.30	2	39.25	39.30	-1.8	3,421	-0.05%
2024/02/20	3.2	39.27	0	0.00	39.25	3.2	3,413	0.09%
2024/02/19	8.1	39.32	5	39.48	39.25	3.1	3,405	0.09%
2024/02/16	5.4	39.21	14.6	39.24	39.35	-9.2	3,391	-0.27%
2024/02/15	7	38.32	8.8	38.61	38.70	-1.8	3,348	-0.05%
2024/02/05	1.2	37.43	0	0.00	37.45	1.2	3,321	0.04%
2024/02/02	0.1	37.70	0	0.00	37.45	0.1	3,323	0.00%
2024/02/01	0	0.00	15	37.67	37.60	-15	3,326	-0.45%
2024/01/31	0	0.00	1.1	37.77	37.55	-1.1	3,338	-0.03%
2024/01/30	1.2	37.69	1	37.65	37.65	0.2	3,359	0.01%
2024/01/29	1	37.80	1	37.80	37.80	0	3,360	0.00%
2024/01/26	0	37.95	0	0.00	37.75	0	3,360	0.00%
2024/01/25	1	37.80	0	0.00	37.75	1	3,365	0.03%
2024/01/24	2.3	38.10	1.1	37.95	37.90	1.2	3,389	0.04%
2024/01/23	0.2	37.78	0	0.00	37.65	0.2	3,399	0.01%
2024/01/22	15.2	37.50	1	37.55	37.50	14.2	3,461	0.41%
2024/01/19	0.4	37.40	0	0.00	37.40	0.4	3,470	0.01%
2024/01/18	16	37.40	6	37.00	37.10	10	3,463	0.29%
2024/01/17	3	37.82	5	38.35	37.40	-2	3,431	-0.06%
2024/01/16	2.5	38.37	0	0.00	38.30	2.5	3,413	0.07%
2024/01/12	5.6	38.49	0	0.00	38.20	5.6	3,406	0.16%
2024/01/11	0.3	38.49	0	0.00	38.55	0.3	3,402	0.01%
2024/01/10	0	38.36	0	0.00	38.25	0	3,406	0.00%
2024/01/09	6.8	38.54	23.3	38.38	38.40	-16.5	3,408	-0.48%
2024/01/08	1.1	39.36	4	39.30	39.30	-2.9	3,366	-0.09%
2024/01/05	0.3	39.54	7	39.69	39.50	-6.7	3,347	-0.20%
2024/01/04	4	39.20	2.3	39.40	39.15	1.7	3,316	0.05%
2024/01/03	46.2	39.87	21.1	39.82	39.35	25	3,307	0.76%
2024/01/02	2	38.75	12.4	38.74	38.85	-10.4	3,165	-0.33%
2023/12/29	16.7	38.59	0	0.00	38.65	16.7	3,159	0.53%
2023/12/28	1.1	38.66	1	38.60	38.40	0.1	3,157	0.00%
2023/12/27	2	38.60	0	0.00	38.60	2	3,147	0.06%
2023/12/26	4.1	38.59	1	38.70	38.55	3.1	3,141	0.10%
2023/12/25	0.3	38.89	2	38.78	38.50	-1.7	3,137	-0.05%
2023/12/22	5.2	39.21	3.4	39.41	39.15	1.8	3,119	0.06%
2023/12/21	3.5	39.89	17.1	39.94	39.75	-13.6	3,101	-0.44%
2023/12/20	7	39.29	5.8	39.44	39.30	1.2	3,043	0.04%
2023/12/19	5.1	39.06	2	39.15	38.95	3.1	3,013	0.10%
2023/12/18	1.2	38.99	0	0.00	39.10	1.2	2,994	0.04%
2023/12/15	1.8	38.63	0	0.00	38.70	1.8	2,972	0.06%
2023/12/14	1.4	38.68	3	38.65	38.35	-1.6	2,962	-0.05%
2023/12/13	15.4	38.75	0.2	38.80	38.65	15.2	2,934	0.52%
2023/12/12	14.6	39.15	3	39.75	38.90	11.6	2,911	0.40%
2023/12/11	4.2	39.76	0.1	40.40	39.65	4.1	2,855	0.14%
2023/12/08	8.1	40.34	0	0.00	40.10	8.1	2,830	0.29%
2023/12/07	8.1	41.07	8	40.90	40.75	0.1	2,789	0.00%
2023/12/06	7	41.43	1	41.70	41.50	6	2,751	0.22%
2023/12/05	44.1	41.89	42	42.25	41.50	2.1	2,718	0.08%
2023/12/04	30.4	41.88	35	41.85	41.95	-4.6	2,575	-0.18%
2023/12/01	74.5	41.75	70	41.40	41.30	4.5	2,423	0.19%
2023/11/30	11.4	40.90	16	40.96	40.20	-4.7	2,155	-0.22%
2023/11/29	31.1	41.37	23.8	41.21	41.10	7.3	2,056	0.35%
2023/11/28	127.2	41.79	116	41.75	42.00	11.2	1,935	0.58%	大買/大賣/
2023/11/27	38.1	41.44	48.4	41.51	41.55	-10.4	1,209	-0.86%
2023/11/24	2.2	37.75	0.1	37.90	37.80	2.1	907	0.23%
2023/11/22	0	37.83	0	0.00	37.60	0	893	0.00%
2023/11/21	0.4	37.73	12	37.74	37.80	-11.6	910	-1.27%
2023/11/20	0.3	37.78	2	37.80	37.65	-1.7	916	-0.19%
2023/11/17	0.4	37.72	1.2	37.67	37.60	-0.8	918	-0.09%
2023/11/16	1.7	37.44	12.1	37.52	37.55	-10.4	921	-1.13%
2023/11/15	2	37.05	0.1	37.10	37.05	1.9	925	0.20%
2023/11/14	5.4	36.80	0	36.85	36.80	5.4	931	0.58%
2023/11/13	9.5	36.63	2	36.85	36.60	7.5	948	0.79%
2023/11/10	2	37.15	0.1	37.35	37.00	1.9	950	0.20%
2023/11/09	4	37.72	1	38.00	37.25	3	960	0.31%
2023/11/08	1.8	37.73	1	38.00	37.70	0.8	1,053	0.08%
2023/11/07	3.2	37.87	4.2	37.97	37.75	-1	1,076	-0.09%
2023/11/06	1.1	37.45	5	37.39	37.40	-3.9	1,074	-0.36%
2023/11/03	4	37.38	2.1	37.74	37.30	1.9	1,084	0.18%
2023/11/02	16	37.30	13	37.30	37.35	3	1,173	0.26%
2023/11/01	10.1	38.00	8	38.09	37.35	2	1,269	0.16%
2023/10/31	1	37.59	0	0.00	37.55	1	1,287	0.08%
2023/10/30	28.1	38.04	15.2	37.95	37.90	12.9	1,296	1.00%
2023/10/27	1.7	37.30	14	37.25	37.40	-12.3	1,247	-0.99%
2023/10/26	0	0.00	2	36.48	36.25	-2	1,248	-0.16%
2023/10/25	1	36.65	2	36.60	36.60	-1	1,263	-0.08%
2023/10/24	1	36.45	2	36.45	36.55	-1	1,274	-0.08%
2023/10/23	0	0.00	3	36.37	36.05	-3	1,293	-0.23%
2023/10/20	2.5	35.62	0	35.85	35.75	2.5	1,326	0.19%
2023/10/19	6.4	36.23	3	36.27	36.00	3.4	1,347	0.25%
2023/10/18	7.1	35.62	0	0.00	35.65	7.1	1,367	0.52%
2023/10/17	7.8	36.40	0	0.00	36.15	7.8	1,396	0.56%
2023/10/16	0.1	36.95	0.1	37.00	36.80	0	1,448	0.00%
2023/10/12	1.3	37.00	13	36.95	36.95	-11.8	1,508	-0.78%
2023/10/11	1.2	37.16	2	37.20	37.05	-0.9	1,527	-0.06%
2023/10/06	0	37.95	1	37.85	37.75	-1	1,537	-0.06%
2023/10/05	2.1	37.63	0	0.00	37.60	2.1	1,567	0.13%
2023/10/04	1	37.35	0	0.00	37.35	1	1,600	0.06%
2023/10/03	0.3	37.70	0	0.00	37.50	0.3	1,617	0.02%
2023/10/02	2	37.80	0	0.00	37.80	2	1,670	0.12%
2023/09/28	4.2	38.03	0	0.00	37.95	4.2	1,689	0.25%
2023/09/27	0.9	37.84	0	0.00	37.95	0.9	1,699	0.05%
2023/09/26	3	37.86	5	37.70	37.70	-2	1,728	-0.11%
2023/09/25	0	0.00	2	38.15	38.15	-2	1,753	-0.11%
2023/09/22	2	37.18	2.8	37.08	37.20	-0.8	1,769	-0.04%
2023/09/21	1.4	37.58	12.2	37.45	37.10	-10.8	1,799	-0.60%
2023/09/20	0.6	37.95	0.1	38.10	38.00	0.6	1,842	0.03%
2023/09/19	1.1	38.05	2	38.17	38.05	-0.9	1,897	-0.05%
2023/09/18	0	0.00	1	37.75	37.70	-1	1,919	-0.05%
2023/09/15	2.3	37.60	3.8	37.64	37.55	-1.5	1,970	-0.08%
2023/09/14	1	37.80	0	37.85	37.70	1	2,030	0.05%
2023/09/13	0	0.00	0	37.65	37.70	0	2,071	0.00%
2023/09/12	0	0.00	1	37.40	37.20	-1	2,086	-0.05%
2023/09/11	0	37.00	8	37.30	36.85	-8	2,115	-0.38%
2023/09/08	1	37.10	1	37.00	37.05	0	2,126	0.00%
2023/09/07	1	37.55	8	37.33	37.40	-7	2,138	-0.33%
2023/09/06	2	36.53	1	36.40	36.50	1	2,146	0.05%
2023/09/05	1.1	36.55	3	36.52	36.50	-1.9	2,191	-0.09%
2023/09/04	2	36.38	5	36.45	36.50	-3	2,236	-0.13%
2023/09/01	4	36.44	2	36.58	36.45	2	2,308	0.09%
2023/08/31	4	36.68	2.1	36.55	36.65	1.9	2,354	0.08%
2023/08/30	2	36.00	1	36.15	36.05	1	2,373	0.04%
2023/08/29	3	35.83	1	35.80	35.65	2	2,390	0.08%
2023/08/28	1	36.35	1	35.95	35.80	0	2,413	0.00%
2023/08/25	4.1	35.76	10	36.20	36.40	-5.9	2,447	-0.24%
2023/08/24	21.1	35.41	4.1	35.41	35.25	17	2,465	0.69%
2023/08/23	13.3	35.96	8	35.84	35.70	5.3	2,490	0.21%
2023/08/22	3	36.22	6	36.14	36.15	-3	2,515	-0.12%
2023/08/21	5	36.38	10.1	36.42	36.55	-5	2,552	-0.20%
2023/08/18	16	35.82	6	35.80	35.75	10	2,639	0.38%
2023/08/17	13.2	35.62	5	35.62	35.85	8.2	2,676	0.31%
2023/08/16	11	35.45	5	35.49	35.45	6	2,686	0.22%
2023/08/15	9	35.71	7	35.62	35.75	2	2,715	0.08%
2023/08/14	13.6	36.28	12.3	35.20	35.65	1.4	2,730	0.05%
2023/08/11	12.6	38.82	28	38.99	38.70	-15.4	2,657	-0.58%
2023/08/10	5.1	39.70	2.5	40.14	39.50	2.6	2,644	0.10%
2023/08/09	7.3	39.83	3.3	39.78	39.70	4	2,683	0.15%
2023/08/08	13.7	40.21	24	39.99	39.90	-10.3	2,795	-0.37%
2023/08/07	9.5	44.21	21.1	44.22	44.45	-11.6	2,856	-0.40%
2023/08/04	11.1	43.28	49	43.67	43.90	-37.9	2,806	-1.35%
2023/08/02	31.1	43.14	2.6	43.46	43.10	28.5	2,867	0.99%
2023/08/01	6.2	43.55	2	43.75	43.55	4.2	2,931	0.14%
2023/07/31	8	43.46	19	43.54	43.30	-11	3,292	-0.33%
2023/07/28	6	43.09	7.6	43.15	43.15	-1.6	3,478	-0.05%
2023/07/27	14.2	43.31	18.2	43.51	43.30	-4	3,539	-0.11%
2023/07/26	17.1	43.43	10	43.43	43.25	7.1	3,622	0.20%
2023/07/25	10	43.36	18	43.65	43.95	-8	3,795	-0.21%
2023/07/24	15	43.11	15	43.59	42.95	0	3,814	0.00%
2023/07/21	25	43.72	11	43.85	43.45	14	3,883	0.36%
2023/07/20	24	43.79	4.1	43.79	43.70	20	4,080	0.49%
2023/07/19	9.4	44.23	18	44.01	43.90	-8.6	4,176	-0.21%
2023/07/18	33	43.48	24	43.41	43.25	9	4,285	0.21%
2023/07/17	10	43.67	7	43.67	43.85	3	4,584	0.07%
2023/07/14	2	42.83	6	42.95	43.05	-4	4,739	-0.08%
2023/07/13	2.3	42.54	3.4	42.60	42.50	-1.1	4,870	-0.02%
2023/07/12	6.3	42.88	5	43.06	42.60	1.3	5,127	0.02%
2023/07/11	13	43.66	13.4	43.46	43.30	-0.4	5,238	-0.01%
2023/07/10	7	43.51	3.1	43.44	43.50	3.9	5,397	0.07%
2023/07/07	8	43.61	33	43.79	43.40	-25	5,761	-0.43%
2023/07/06	10.8	43.05	4	43.14	42.85	6.8	5,753	0.12%
2023/07/05	2.5	43.37	9.1	43.30	43.20	-6.6	5,848	-0.11%
2023/07/04	26.3	43.19	5	43.32	43.10	21.3	5,966	0.36%
2023/07/03	8.3	43.74	5	43.72	43.65	3.3	6,091	0.05%
2023/06/30	5.4	44.14	6	44.33	43.95	-0.7	6,119	-0.01%
2023/06/29	1	44.05	48	43.84	43.95	-47	6,185	-0.76%
2023/06/28	31.5	43.77	5.8	43.67	43.70	25.7	6,305	0.41%
2023/06/27	37	43.99	9.8	43.90	43.55	27.2	6,312	0.43%
2023/06/26	4	42.79	7	43.14	43.25	-3	6,296	-0.05%
2023/06/21	6.4	42.51	4.2	42.27	42.15	2.3	6,309	0.04%
2023/06/20	9.4	43.34	3	42.97	43.00	6.4	6,279	0.10%
2023/06/19	5.1	44.19	7.1	44.19	43.90	-2	6,249	-0.03%
2023/06/16	1	44.25	10	44.63	44.40	-9	6,234	-0.14%
2023/06/15	2	44.53	37	44.55	44.65	-35	6,288	-0.56%
2023/06/14	3	44.83	0.2	44.95	44.80	2.8	6,387	0.04%
2023/06/13	2	44.70	3	44.77	44.75	-1	6,449	-0.02%
2023/06/12	7.1	45.01	27.2	45.06	44.85	-20.2	6,500	-0.31%
2023/06/09	26.4	45.41	30.5	45.14	45.55	-4.1	6,586	-0.06%
2023/06/08	1	44.85	0.2	44.90	44.55	0.8	6,624	0.01%
2023/06/07	9.1	45.66	5	45.85	45.35	4.1	6,732	0.06%
2023/06/06	3.4	45.27	12	45.30	45.30	-8.6	6,833	-0.13%
2023/06/05	10.7	44.70	9	44.62	44.75	1.7	6,935	0.02%
2023/06/02	3	44.18	3	44.18	44.15	0	7,084	0.00%
2023/06/01	9.1	44.17	3.5	44.18	44.00	5.6	7,260	0.08%
2023/05/31	25.1	43.91	5	44.12	44.45	20.1	7,420	0.27%
2023/05/30	15.1	44.02	0	0.00	43.95	15.1	7,506	0.20%
2023/05/29	8.1	44.44	8.1	44.42	44.40	0	7,634	0.00%
2023/05/26	3.1	44.67	6	44.68	44.55	-2.9	7,817	-0.04%
2023/05/25	5.2	45.34	11	45.20	45.20	-5.8	7,913	-0.07%
2023/05/24	22	46.08	8.1	46.16	45.85	13.9	8,236	0.17%
2023/05/23	0	0.00	4	45.16	45.50	-4	8,478	-0.05%
2023/05/22	4	44.51	2	44.45	44.55	2	8,545	0.02%
2023/05/19	9.1	44.30	1.3	44.84	44.20	7.8	8,617	0.09%
2023/05/18	3	44.70	26	44.76	44.60	-23	8,727	-0.26%
2023/05/17	29	44.86	8	44.83	44.85	21	8,980	0.23%
2023/05/16	5	44.40	6	44.44	44.25	-1	9,502	-0.01%
2023/05/15	3	44.45	46	44.02	44.10	-43	10,171	-0.42%
2023/05/12	34.2	44.52	27	44.58	44.85	7.2	10,435	0.07%
2023/05/11	42.5	45.63	16	45.82	45.25	26.5	10,758	0.25%
2023/05/10	8.5	47.00	15.1	46.95	46.85	-6.6	11,241	-0.06%
2023/05/09	15.4	47.00	2	47.50	46.75	13.4	11,720	0.11%
2023/05/08	8.1	47.86	8.7	48.00	47.50	-0.6	11,886	-0.01%
2023/05/05	51.2	49.22	43.3	49.01	48.15	7.9	12,075	0.07%
2023/05/04	76.5	48.80	75.1	48.83	49.00	1.5	11,930	0.01%
2023/05/03	6.5	47.89	17.3	48.09	48.10	-10.8	11,896	-0.09%
2023/05/02	14.6	47.93	12	48.00	47.95	2.6	12,059	0.02%
2023/04/28	39.6	47.66	67	47.65	47.80	-27.4	12,211	-0.22%
2023/04/27	45	45.58	3	45.77	45.80	42	12,194	0.34%
2023/04/26	21	45.44	30	45.88	46.30	-9	12,320	-0.07%
2023/04/25	42.4	47.14	42	47.32	46.40	0.4	12,432	0.00%
2023/04/24	13.2	46.87	21.1	46.76	47.30	-7.9	12,450	-0.06%
2023/04/21	33.2	45.53	25	46.11	45.20	8.2	12,536	0.07%
2023/04/20	77.3	47.57	162.5	47.84	46.50	-85.2	12,613	-0.68%	大賣/
2023/04/19	31.5	48.81	60.4	48.68	48.80	-28.9	12,677	-0.23%
2023/04/18	29.4	48.09	13	48.80	48.00	16.4	13,175	0.12%
2023/04/17	44.5	48.63	72.2	48.79	48.85	-27.7	13,291	-0.21%
2023/04/14	57.5	48.08	39	47.86	47.45	18.5	13,336	0.14%
2023/04/13	15	47.66	52.7	47.82	47.85	-37.7	13,703	-0.28%
2023/04/12	89.1	47.78	52	47.80	46.95	37.1	13,914	0.27%
2023/04/11	9	45.71	4.5	45.82	45.80	4.5	14,347	0.03%
2023/04/10	34.3	46.38	24	46.38	46.00	10.3	14,911	0.07%
2023/04/07	29.5	47.03	36.1	47.14	47.20	-6.6	15,632	-0.04%
2023/04/06	16.6	46.65	33	46.67	46.50	-16.4	16,785	-0.10%
2023/03/31	6	45.67	4	46.19	45.75	2	17,427	0.01%
2023/03/30	23	45.93	11.3	45.90	45.65	11.8	18,029	0.07%
2023/03/29	11	45.80	30.2	45.77	45.95	-19.2	18,545	-0.10%
2023/03/28	10	44.45	4	44.81	44.40	6	19,187	0.03%
2023/03/27	2.1	44.62	25	45.03	45.00	-22.9	20,402	-0.11%
2023/03/24	5.1	43.78	3	44.37	44.50	2.1	21,084	0.01%
2023/03/23	6.1	44.04	4	44.15	43.90	2.1	21,599	0.01%
2023/03/22	17	43.99	0	0.00	43.90	17	22,585	0.08%
2023/03/21	12	44.05	15	43.97	43.85	-3	23,877	-0.01%
2023/03/20	14.1	43.27	10	43.71	43.70	4.1	24,698	0.02%
2023/03/17	13.5	44.39	8	44.57	43.50	5.5	25,794	0.02%
2023/03/16	21.2	44.34	2	44.48	43.90	19.2	27,136	0.07%
2023/03/15	26	45.38	13.6	45.47	45.40	12.5	28,137	0.04%
2023/03/14	38.6	45.35	39	45.20	45.25	-0.5	28,723	0.00%
2023/03/13	31.2	44.29	19.5	44.34	44.30	11.8	28,816	0.04%
2023/03/10	42.2	44.69	36.8	45.33	44.55	5.4	28,767	0.02%
2023/03/09	69	46.51	24	46.40	46.05	45	28,666	0.16%
2023/03/08	28	47.28	16	47.21	47.05	12	28,518	0.04%
2023/03/07	40.4	48.13	33.1	48.28	47.75	7.3	28,394	0.03%
2023/03/06	51.2	48.49	42	48.74	48.60	9.2	28,290	0.03%
2023/03/03	16.1	48.25	41	48.31	48.40	-24.9	28,177	-0.09%
2023/03/02	78	47.25	67	47.19	47.40	11	28,079	0.04%
2023/03/01	38	47.80	97	47.35	46.90	-59	28,058	-0.21%
2023/02/24	58	47.99	47	47.83	47.75	11	28,020	0.04%
2023/02/23	72.3	48.11	44.3	48.08	48.40	28	27,889	0.10%
2023/02/22	99.5	48.28	75.1	48.21	47.60	24.4	27,834	0.09%
2023/02/21	37.1	48.39	117.2	48.33	48.90	-80.1	27,624	-0.29%	大賣/
2023/02/20	21.1	47.42	49	47.41	47.20	-27.9	27,415	-0.10%
2023/02/17	15.3	47.10	22	47.19	46.90	-6.7	27,361	-0.02%
2023/02/16	79.2	47.13	53.7	46.98	47.15	25.5	27,315	0.09%
2023/02/15	58.6	47.60	57.1	47.23	47.00	1.5	27,265	0.01%
2023/02/14	132.1	48.28	143.4	48.22	48.15	-11.2	27,087	-0.04%	大買/大賣/
2023/02/13	252.5	48.48	259.4	48.45	48.80	-6.9	26,635	-0.03%	大買/大賣/
2023/02/10	71.5	47.27	65.5	47.19	46.30	6	26,062	0.02%
2023/02/09	107.5	47.16	114	47.17	46.80	-6.6	25,768	-0.03%	大買/大賣/
2023/02/08	165.5	47.09	150.1	47.07	47.40	15.4	25,344	0.06%	大買/大賣/
2023/02/07	106	45.21	83	45.21	45.95	23	24,736	0.09%	大買/
2023/02/06	64.2	44.30	39	44.36	44.10	25.2	24,247	0.10%
2023/02/03	48	43.63	42	43.74	43.40	6	24,031	0.02%
2023/02/02	46	43.40	22.6	43.76	44.10	23.4	23,776	0.10%
2023/02/01	62	42.67	57	42.64	42.60	5	23,565	0.02%
2023/01/31	59	42.97	56.1	42.90	42.60	3	23,426	0.01%
2023/01/30	48	44.20	38	44.10	43.40	10	23,222	0.04%
2023/01/17	52	44.92	38	44.88	44.80	14	23,022	0.06%
2023/01/16	33	44.67	26	45.00	45.30	7	22,892	0.03%
2023/01/13	44	44.04	66	43.99	43.95	-22	22,776	-0.10%
2023/01/12	58	43.77	75	43.77	43.55	-17	22,618	-0.08%
2023/01/11	56	45.10	58.1	45.06	44.55	-2.1	22,398	-0.01%
2023/01/10	96	45.51	48	45.80	45.05	48	22,217	0.22%
2023/01/09	131	45.39	145.8	45.63	46.35	-14.8	22,043	-0.07%	大買/大賣/
2023/01/06	230.1	45.70	195	45.61	44.80	35.1	21,755	0.16%	大買/大賣/
2023/01/05	117	45.30	121	45.05	44.75	-4	21,172	-0.02%	大買/大賣/
2023/01/04	119	46.44	160	46.23	45.60	-41	20,962	-0.20%	大買/大賣/
2023/01/03	237	46.66	149.5	46.83	46.00	87.5	20,719	0.42%	大買/大賣/
2022/12/30	88	48.71	80.1	48.69	48.70	8	20,303	0.04%
2022/12/29	217.1	48.92	264	48.71	49.60	-47	19,937	-0.24%	大買/大賣/
2022/12/28	239.1	48.99	247.3	48.86	47.70	-8.2	19,220	-0.04%	大買/大賣/
2022/12/27	339	50.14	265	50.03	49.20	74	18,703	0.40%	大買/大賣/
2022/12/26	768.1	53.41	741.1	53.48	53.00	27	17,936	0.15%	大買/大賣/
2022/12/23	234	51.95	249	51.60	51.60	-15	16,730	-0.09%	大買/大賣/
2022/12/22	154.1	50.76	197	50.71	51.90	-42.9	16,072	-0.27%	大買/大賣/
2022/12/21	242	51.21	206.1	51.07	50.40	35.9	15,525	0.23%	大買/大賣/
2022/12/20	330.1	50.01	318	50.02	50.10	12.1	15,041	0.08%	大買/大賣/
2022/12/19	326	52.93	546.2	52.63	52.00	-220.2	14,377	-1.53%	大買/大賣/鉅額交易
2022/12/16	166	51.57	83.1	51.55	50.20	83	13,240	0.63%	大買/
2022/12/15	452	51.01	255	51.29	50.80	197	12,817	1.54%	大買/大賣/鉅額交易
2022/12/14	264	50.08	384.2	50.83	52.20	-120.2	12,383	-0.97%	大買/大賣/鉅額交易
2022/12/13	519.2	50.97	377.8	50.93	51.00	141.4	11,549	1.22%	大買/大賣/鉅額交易
2022/12/12	243.3	48.67	241.6	48.74	48.15	1.7	10,331	0.02%	大買/大賣/
2022/12/09	384.7	47.71	379	47.67	48.50	5.7	9,634	0.06%	大買/大賣/
2022/12/08	381	44.92	393	45.01	46.40	-12	8,635	-0.14%	大買/大賣/
2022/12/07	244	43.25	315	43.66	45.10	-71	7,546	-0.94%	大買/大賣/
2022/12/06	205	39.94	162.7	39.66	41.00	42.3	6,731	0.63%	大買/大賣/
2022/12/05	10	37.89	21.4	37.61	38.65	-11.4	6,303	-0.18%
2022/12/02	3	36.23	2	36.45	36.20	1	6,314	0.02%
2022/12/01	7	36.09	16	36.35	36.40	-9	6,539	-0.14%
2022/11/30	3	36.07	11	35.90	35.90	-8	6,768	-0.12%
2022/11/29	9	36.01	0	0.00	35.90	9	6,997	0.13%
2022/11/28	6	36.15	18.3	36.08	36.20	-12.3	7,308	-0.17%
2022/11/25	13.1	35.51	2	35.45	35.30	11.1	7,745	0.14%
2022/11/24	17.3	36.90	22	36.88	36.40	-4.7	8,558	-0.05%
2022/11/23	21.7	37.07	23	37.03	37.10	-1.3	8,674	-0.02%
2022/11/22	24	37.02	15	37.15	36.60	9	8,770	0.10%
2022/11/21	6.1	36.56	9.2	36.91	36.95	-3	8,998	-0.03%
2022/11/18	12.2	36.18	9	36.42	36.10	3.2	9,449	0.03%
2022/11/17	19	36.82	13	36.95	36.35	6	10,198	0.06%
2022/11/16	22.8	36.22	29.6	36.08	36.30	-6.7	10,604	-0.06%
2022/11/15	8.4	35.72	2	36.10	35.25	6.4	11,739	0.05%
2022/11/14	1.2	35.82	0.2	35.85	35.75	0.9	12,435	0.01%
2022/11/11	21.9	35.76	75	36.12	35.90	-53.1	12,962	-0.41%
2022/11/10	18.3	35.65	52.1	35.44	35.30	-33.8	13,028	-0.26%
2022/11/09	48	35.92	26.8	36.38	35.65	21.2	13,130	0.16%
2022/11/08	42	35.83	20.3	35.90	35.30	21.7	13,127	0.17%
2022/11/07	1.4	34.15	0	0.00	34.50	1.4	13,250	0.01%
2022/11/04	3.2	34.10	1	34.15	34.10	2.2	13,377	0.02%
2022/11/03	13	34.20	3	34.15	34.10	10	13,565	0.07%
2022/11/02	2	34.10	2	33.95	33.95	0	13,655	0.00%
2022/11/01	0.6	33.35	1	33.35	33.60	-0.4	13,774	0.00%
2022/10/31	1	32.80	2	32.53	32.55	-1	13,962	-0.01%
2022/10/28	2	31.98	21.6	32.28	32.00	-19.6	14,081	-0.14%
2022/10/27	25	32.01	3.1	32.01	32.25	21.9	14,146	0.15%
2022/10/26	0.9	31.75	5	31.42	31.40	-4.1	14,280	-0.03%
2022/10/25	0.7	31.51	1	31.25	31.20	-0.3	14,342	0.00%
2022/10/24	15	32.31	16	32.19	31.85	-1	14,402	-0.01%
2022/10/21	15	32.48	13	31.80	31.70	2	14,550	0.01%
2022/10/20	11	32.98	6	32.99	33.05	5	14,587	0.03%
2022/10/19	5.5	33.85	0	0.00	33.85	5.5	14,875	0.04%
2022/10/18	5.4	34.15	1	34.30	33.90	4.4	15,267	0.03%
2022/10/17	8.8	33.36	6	33.53	33.80	2.8	15,449	0.02%
2022/10/14	12	34.26	13	34.33	34.70	-1	15,441	-0.01%
2022/10/13	9	33.31	12.2	33.34	32.40	-3.2	15,470	-0.02%
2022/10/12	7	34.61	19	34.64	34.70	-12	15,513	-0.08%
2022/10/11	4.3	34.57	9.1	34.34	34.15	-4.8	15,612	-0.03%
2022/10/07	40.6	36.20	42.5	36.43	35.80	-1.9	15,792	-0.01%
2022/10/06	10.1	35.60	8	35.63	35.85	2.1	16,075	0.01%
2022/10/05	25.8	36.22	11	35.84	35.60	14.8	16,332	0.09%
2022/10/04	8	36.39	14	36.33	36.40	-6	16,389	-0.04%
2022/10/03	8.2	35.33	6	35.29	35.40	2.2	16,450	0.01%
2022/09/30	23	35.00	22	35.30	35.65	1	16,493	0.01%
2022/09/29	19	35.91	30	35.64	35.65	-11	16,499	-0.07%
2022/09/28	16	34.77	15	34.61	34.00	1	16,511	0.01%
2022/09/27	12	35.78	42.1	35.71	36.05	-30.1	16,676	-0.18%
2022/09/26	26.6	35.27	126	35.34	35.00	-99.4	16,714	-0.59%	大賣/
2022/09/23	143.1	36.64	160	36.52	36.30	-16.9	16,860	-0.10%	大買/大賣/
2022/09/22	185	38.00	51.1	37.91	37.65	133.9	17,337	0.77%	大買/鉅額交易
2022/09/21	52.8	37.02	49	37.16	37.50	3.8	17,598	0.02%
2022/09/20	43	37.25	48	37.21	37.20	-5	17,765	-0.03%
2022/09/19	65.1	36.57	155	36.30	36.20	-89.9	17,885	-0.50%	大賣/
2022/09/16	21	37.26	24.4	37.47	37.00	-3.3	18,239	-0.02%
2022/09/15	65	38.63	86	38.27	38.10	-21	18,246	-0.12%
2022/09/14	109	39.64	56	39.33	38.90	53	18,213	0.29%	大買/
2022/09/13	56	39.07	75.2	39.29	39.50	-19.2	17,954	-0.11%
2022/09/12	85.2	39.06	216	38.41	39.10	-130.8	18,058	-0.72%	大賣/鉅額交易
2022/09/08	179	38.34	100.7	38.31	38.60	78.3	17,869	0.44%	大買/
2022/09/07	181	37.57	98	37.62	37.45	83	17,718	0.47%	大買/
2022/09/06	258.4	37.51	268	36.68	36.80	-9.6	17,490	-0.05%	大買/大賣/
2022/09/05	89.9	38.65	175	38.27	38.05	-85.1	17,235	-0.49%	大賣/
2022/09/02	261.1	38.41	255.2	38.33	38.95	5.9	17,038	0.03%	大買/大賣/
2022/09/01	186.2	39.22	275.2	38.99	38.50	-89	16,780	-0.53%	大買/大賣/
2022/08/31	485	39.18	349.5	39.47	39.15	135.5	16,307	0.83%	大買/大賣/鉅額交易
2022/08/30	94.5	37.80	105	37.81	38.20	-10.5	15,420	-0.07%	大賣/
2022/08/29	195	37.07	201.4	37.01	36.85	-6.4	15,276	-0.04%	大買/大賣/
2022/08/26	156.2	38.02	169.1	38.16	37.70	-12.9	15,086	-0.09%	大買/大賣/
2022/08/25	142.1	38.27	122	38.35	38.40	20.1	14,733	0.14%	大買/大賣/
2022/08/24	193	37.74	173.4	38.09	38.60	19.6	14,197	0.14%	大買/大賣/
2022/08/23	153.4	36.50	264	36.51	36.25	-110.6	13,374	-0.83%	大買/大賣/鉅額交易
2022/08/22	482.3	39.22	487.7	39.02	38.80	-5.5	12,812	-0.04%	大買/大賣/
2022/08/19	141	36.63	166	37.05	37.80	-25	11,549	-0.22%	大買/大賣/
2022/08/18	138.5	34.33	170.4	34.53	34.40	-31.9	10,791	-0.30%	大買/大賣/
2022/08/17	27.1	32.91	72.2	32.61	32.45	-45.1	10,213	-0.44%
2022/08/16	34	32.56	32.4	32.60	32.75	1.6	10,044	0.02%
2022/08/15	53.1	31.80	33.9	31.78	31.85	19.3	9,833	0.20%
2022/08/12	57.2	31.93	22	31.88	31.75	35.2	9,737	0.36%
2022/08/11	18.3	33.00	30	32.89	32.85	-11.7	9,496	-0.12%
2022/08/10	57	33.08	78	32.87	33.15	-21	9,336	-0.22%
2022/08/09	78	32.29	54	32.24	32.25	24	9,134	0.26%
2022/08/08	72	31.78	109	31.92	32.00	-37	9,054	-0.41%	大賣/
2022/08/05	48	32.48	31	32.45	32.45	17	8,903	0.19%
2022/08/04	52	31.50	31	31.50	31.60	21	8,694	0.24%
2022/08/03	121	31.32	30	31.35	31.40	91	8,557	1.06%	大買/
2022/08/02	159.1	31.70	129	31.57	31.15	30.1	8,478	0.36%	大買/大賣/
2022/08/01	76	31.56	158	31.63	31.80	-82	8,336	-0.98%	大賣/
2022/07/29	81.1	31.37	64	31.39	31.20	17.1	8,250	0.21%
2022/07/28	166	31.57	62	31.71	31.90	104	8,149	1.28%	大買/鉅額交易
2022/07/27	132.1	31.02	168	30.97	30.90	-35.9	7,973	-0.45%	大買/大賣/
2022/07/26	195	31.54	350.1	31.35	31.50	-155.1	7,878	-1.97%	大買/大賣/鉅額交易
2022/07/25	94	32.07	93	32.09	32.60	1	7,561	0.01%
2022/07/22	65	30.66	31	30.81	31.55	34	7,174	0.47%
2022/07/21	34	29.95	29	29.72	29.65	5	6,983	0.07%
2022/07/20	34	30.42	15.1	30.44	30.10	19	6,930	0.27%
2022/07/19	163.1	31.57	189	31.36	31.00	-25.9	6,846	-0.38%	大買/大賣/
2022/07/18	161.1	31.02	57	31.40	31.60	104.1	6,753	1.54%	大買/鉅額交易
2022/07/15	84.1	32.02	217	31.80	31.70	-132.9	6,673	-1.99%	大賣/鉅額交易
2022/07/14	235	31.65	232	31.64	31.90	3	6,479	0.05%	大買/大賣/
2022/07/13	22.1	31.05	53	31.63	31.90	-31	6,177	-0.50%
2022/07/12	75	29.91	94	29.84	30.00	-19	5,992	-0.32%
2022/07/11	45	29.79	46.3	29.68	29.60	-1.3	5,961	-0.02%
2022/07/08	35	32.28	9	32.17	32.10	26	5,857	0.44%
2022/07/07	9	31.83	61	32.04	32.05	-52	5,767	-0.90%
2022/07/06	76	32.52	51	32.06	31.40	25	5,707	0.44%
2022/07/05	52	32.41	52	32.68	33.55	0	5,586	0.00%
2022/07/04	178	31.94	165.7	31.74	32.00	12.3	5,325	0.23%	大買/大賣/
2022/07/01	110.1	31.68	151	31.56	31.50	-40.9	5,171	-0.79%	大買/大賣/
2022/06/30	206.2	34.41	117	34.36	33.05	89.2	4,930	1.81%	大買/大賣/
2022/06/29	233	34.29	205	33.95	34.85	28	4,321	0.65%	大買/大賣/
2022/06/28	79	33.66	88	34.02	32.40	-9	3,774	-0.24%
2022/06/27	284	33.39	325	33.86	33.95	-41	3,544	-1.16%	大買/大賣/
2022/06/24	220.5	32.98	92.2	32.63	33.50	128.2	3,251	3.94%	大買/鉅額交易
2022/06/23	29.2	30.61	35.5	30.90	30.90	-6.3	2,785	-0.23%
2022/06/22	68.1	30.21	30.7	30.25	29.85	37.5	2,629	1.43%
2022/06/21	26.4	29.34	22	29.33	30.15	4.4	2,485	0.18%
2022/06/20	55.3	30.26	105.3	30.48	29.30	-50.1	2,363	-2.12%	大賣/
2022/06/17	14	28.39	8.1	28.75	28.95	5.9	1,993	0.30%
2022/06/16	18	29.24	1.5	29.28	28.85	16.5	1,952	0.85%
2022/06/15	47	28.85	3.1	28.88	28.85	44	1,889	2.33%
2022/06/14	23	28.53	13	28.42	28.75	10	1,859	0.54%
2022/06/13	12	28.60	5.2	28.93	28.25	6.8	1,835	0.37%
2022/06/10	181.2	28.77	75.3	28.73	28.85	105.9	1,784	5.94%	大買/鉅額交易
2022/06/09	0.1	28.05	5.5	28.00	27.95	-5.4	1,705	-0.32%
2022/06/08	1.9	27.29	1	27.20	27.50	0.9	1,671	0.05%
2022/06/07	35.4	27.61	32	27.68	27.45	3.4	1,665	0.21%
2022/06/06	1	26.90	0	0.00	27.00	1	1,608	0.06%
2022/06/01	2	26.50	3	26.42	26.50	-1	1,625	-0.06%
2022/05/31	0.2	26.35	1	26.30	26.30	-0.8	1,627	-0.05%
2022/05/30	0.1	26.35	0	26.40	26.45	0	1,652	0.00%
2022/05/27	0	0.00	1	26.25	26.20	-1	1,661	-0.06%
2022/05/26	1	26.15	0.1	26.45	26.15	1	1,672	0.06%
2022/05/25	5	26.40	0	0.00	26.30	5	1,692	0.30%
2022/05/24	2	26.35	0	0.00	26.35	2	1,715	0.12%
2022/05/23	4.1	26.58	1	26.80	26.45	3.1	1,723	0.18%
2022/05/20	0.2	26.75	0.2	26.90	26.80	0	1,740	0.00%
2022/05/19	0	0.00	4.3	26.68	26.80	-4.3	1,759	-0.24%
2022/05/18	0.9	26.80	0.5	26.80	26.80	0.4	1,772	0.02%
2022/05/17	2	27.00	1	27.00	26.55	1	1,786	0.06%
2022/05/16	12	27.01	8	26.68	26.70	4	1,787	0.22%
2022/05/13	1	25.70	0	0.00	26.10	1	1,756	0.06%
2022/05/12	1.1	25.59	2	25.85	25.45	-0.9	1,750	-0.05%
2022/05/11	0	0.00	2	26.40	26.40	-2	1,743	-0.11%
2022/05/10	0.1	25.70	0	0.00	26.75	0.1	1,742	0.01%
2022/05/09	3.4	26.24	5	26.25	26.15	-1.6	1,739	-0.09%
2022/05/06	2	26.80	0	0.00	26.75	2	1,720	0.12%
2022/05/05	0	0.00	1.1	26.68	26.65	-1.1	1,713	-0.06%
2022/05/04	8.5	26.76	2	27.20	26.75	6.5	1,710	0.38%
2022/05/03	2	27.35	3	27.40	27.30	-1	1,698	-0.06%
2022/04/29	4	27.46	0.6	28.00	27.40	3.4	1,702	0.20%
2022/04/28	5.4	27.86	1.1	28.00	28.00	4.3	1,692	0.25%
2022/04/27	9.3	27.11	0	0.00	27.65	9.3	1,662	0.56%
2022/04/26	5	27.30	3	27.35	27.30	2	1,634	0.12%
2022/04/25	6	27.73	15.3	27.50	27.30	-9.2	1,620	-0.57%
2022/04/22	18	28.31	14.5	28.30	28.25	3.5	1,574	0.22%
2022/04/21	13.9	28.70	15	28.54	28.70	-1.1	1,524	-0.07%
2022/04/20	10.1	27.49	26	27.54	27.85	-15.9	1,444	-1.10%
2022/04/19	25.1	28.10	5.2	27.91	27.95	19.9	1,384	1.43%
2022/04/18	49	29.04	39	28.86	28.95	10	1,321	0.76%
2022/04/15	34.2	28.37	25	28.25	27.65	9.2	1,223	0.75%
2022/04/14	6.1	27.22	6	27.28	27.45	0.1	1,120	0.00%
2022/04/13	1	26.90	1.2	26.53	26.80	-0.2	1,077	-0.02%
2022/04/12	6	26.67	9.2	26.74	26.70	-3.2	1,055	-0.31%
2022/04/11	3	26.38	6	26.43	26.40	-3	1,031	-0.29%
2022/04/08	9	26.05	5	26.11	26.10	4	1,004	0.40%
2022/04/07	7	25.86	10.1	25.95	26.00	-3.1	994	-0.31%
2022/04/06	3	25.90	5	25.87	26.00	-2	983	-0.20%
2022/04/01	0.1	25.36	16	25.41	25.50	-15.9	948	-1.68%
2022/03/31	1.6	25.16	0	0.00	25.10	1.6	945	0.17%
2022/03/30	20.1	25.57	19	25.77	25.40	1.1	925	0.12%
2022/03/29	2	24.85	0	0.00	24.90	2	863	0.23%
2022/03/28	0.4	24.80	0	0.00	24.85	0.4	857	0.04%
2022/03/25	8.3	24.88	0	0.00	24.85	8.3	859	0.96%
2022/03/24	5.4	24.85	0	0.00	24.90	5.4	870	0.62%
2022/03/23	1.2	24.79	3	24.88	24.80	-1.8	874	-0.21%
2022/03/22	2.1	24.85	5	24.80	24.80	-2.9	876	-0.33%
2022/03/21	2	24.70	8.2	24.74	24.65	-6.2	894	-0.69%
2022/03/18	0	24.50	0	0.00	24.40	0	1,013	0.00%
2022/03/17	0	0.00	2	24.35	24.25	-2	1,006	-0.20%
2022/03/16	2.1	23.96	0	0.00	24.00	2.1	1,001	0.21%
2022/03/15	3	24.10	0	0.00	24.15	3	1,006	0.30%
2022/03/14	4	24.25	5	24.25	24.25	-1	997	-0.10%
2022/03/11	6	24.38	2	24.35	24.35	4	993	0.40%
2022/03/10	1	24.60	2.6	24.74	24.55	-1.6	991	-0.16%
2022/03/09	1	24.60	0	0.00	24.55	1	983	0.10%
2022/03/08	3	24.73	4.4	24.61	24.55	-1.4	981	-0.14%
2022/03/07	14.4	24.41	3.1	24.37	24.35	11.3	966	1.17%
2022/03/04	3.2	25.02	3	24.92	24.90	0.2	950	0.02%
2022/03/03	1	25.25	6	25.17	25.15	-5	946	-0.53%
2022/03/02	2	24.75	2	24.90	24.95	0	924	0.00%
2022/03/01	5	24.84	2	24.95	24.80	3	915	0.33%
2022/02/25	0.5	24.65	9.1	24.57	24.70	-8.6	900	-0.95%
2022/02/24	9.2	24.26	0	0.00	24.15	9.2	880	1.04%
2022/02/23	0	24.70	3	24.65	24.70	-3	855	-0.36%
2022/02/22	4	24.58	4	24.65	24.65	0	846	0.00%
2022/02/21	0	24.85	3	24.90	24.85	-3	825	-0.36%
2022/02/18	2	24.75	2.2	24.80	24.75	-0.2	806	-0.03%
2022/02/17	2	24.70	9	24.68	24.60	-7	790	-0.89%
2022/02/16	0.1	24.35	0.1	24.45	24.50	0.1	777	0.01%
2022/02/15	2	24.30	0	0.00	24.25	2	766	0.26%
2022/02/11	4.1	24.39	4	24.38	24.30	0.1	757	0.01%
2022/02/09	0	0.00	1	24.00	24.05	-1	725	-0.14%
2022/02/08	0	0.00	1	23.80	23.90	-1	732	-0.14%
2022/02/07	3	23.65	0	0.00	23.65	3	725	0.41%
2022/01/26	3	23.23	0	0.00	23.30	3	719	0.42%
2022/01/24	0.1	23.47	0	0.00	23.35	0.1	707	0.02%
2022/01/21	2	23.68	0	0.00	23.60	2	697	0.29%
2022/01/18	0	0.00	2	23.85	23.80	-2	685	-0.29%
2022/01/17	0.2	23.80	0	0.00	23.80	0.2	681	0.03%
2022/01/14	0.1	23.85	0	0.00	23.75	0.1	677	0.01%
2022/01/13	0	0.00	2	23.95	23.95	-2	669	-0.30%
2022/01/12	2	23.80	0	0.00	23.85	2	664	0.30%
2022/01/11	4.1	24.00	0	0.00	23.85	4.1	655	0.62%
2022/01/10	0	0.00	1	24.30	24.15	-1	639	-0.16%
2022/01/07	1	24.00	6	24.04	24.10	-5	624	-0.80%
2022/01/06	2	23.88	0	0.00	23.75	2	596	0.34%
2022/01/05	0.1	23.80	1.3	23.75	23.75	-1.2	589	-0.21%
2022/01/04	2	23.80	0	0.00	23.75	2	582	0.34%
2022/01/03	0	0.00	11	23.74	23.75	-11	574	-1.92%
2021/12/30	0.1	23.60	6	23.70	23.60	-5.9	564	-1.05%
2021/12/29	0.1	23.60	3	23.58	23.60	-2.9	556	-0.53%
2021/12/28	0	23.60	0	0.00	23.55	0	551	0.00%
2021/12/27	10	23.55	1	23.50	23.60	9	553	1.62%
2021/12/24	1.1	23.45	0	0.00	23.40	1.1	550	0.20%
2021/12/23	1.2	23.40	1	23.45	23.40	0.2	552	0.04%
2021/12/22	0.4	23.60	0	0.00	23.50	0.4	552	0.07%
2021/12/21	1	23.70	1	23.65	23.65	0	546	0.00%
2021/12/20	1	23.50	2	23.65	23.75	-1	549	-0.18%
2021/12/17	0.2	23.35	5.4	23.34	23.40	-5.3	540	-0.97%
2021/12/16	3	23.47	4.1	23.45	23.45	-1.1	554	-0.19%
2021/12/15	3.1	23.50	6	23.57	23.45	-2.9	564	-0.52%
2021/12/14	21.5	24.29	17	24.14	23.85	4.5	551	0.82%
2021/12/10	0.2	22.80	0	0.00	22.75	0.2	438	0.05%
2021/12/09	2	23.08	1	23.10	22.80	1	443	0.23%
2021/12/07	0	0.00	6	22.45	22.50	-6	439	-1.36%
2021/12/06	2.1	22.40	3	22.45	22.45	-0.9	444	-0.20%
2021/12/03	3	22.50	0	0.00	22.45	3	448	0.67%
2021/12/01	1	22.50	0	0.00	22.45	1	453	0.22%
2021/11/29	3.1	22.45	0	0.00	22.30	3.1	450	0.68%
2021/11/26	4	22.60	4	22.60	22.50	0	444	0.00%
2021/11/25	0	23.00	0	0.00	22.65	0	440	0.00%
2021/11/24	1	22.65	0	0.00	22.70	1	437	0.23%
2021/11/23	2	22.70	0	0.00	22.65	2	437	0.46%
2021/11/22	0	0.00	1	22.70	22.70	-1	435	-0.23%
2021/11/19	2	22.80	5	22.75	22.75	-3	435	-0.69%
2021/11/18	5	22.75	0	0.00	22.75	5	434	1.15%
2021/11/17	5	22.85	1	22.80	22.80	4	431	0.93%
2021/11/16	2.2	22.71	0	22.75	22.75	2.2	430	0.52%
2021/11/15	3	22.72	0	0.00	22.80	3	432	0.69%
2021/11/12	1	22.90	0	0.00	22.85	1	437	0.23%
2021/11/09	0.4	23.20	0	0.00	23.15	0.4	437	0.09%
2021/11/08	0	0.00	1	23.20	23.20	-1	439	-0.23%
2021/11/05	2.6	23.22	0	0.00	23.35	2.6	438	0.59%
2021/11/04	1	23.05	0	0.00	23.00	1	433	0.23%
2021/11/03	1.3	23.02	0	0.00	23.05	1.3	433	0.29%
2021/11/02	1.9	23.04	0	0.00	22.95	1.9	432	0.43%
2021/10/29	0	0.00	0.1	23.20	23.00	-0.1	431	-0.03%
2021/10/28	0	0.00	8.5	23.05	23.15	-8.5	436	-1.94%
2021/10/27	0.2	23.10	0	0.00	23.20	0.2	435	0.04%
2021/10/26	0	0.00	1	23.05	23.05	-1	435	-0.23%
2021/10/25	1.1	22.90	0	0.00	22.90	1.1	434	0.25%
2021/10/22	0.2	22.90	0	0.00	22.90	0.2	442	0.03%
2021/10/21	3	22.98	0	0.00	23.00	3	452	0.67%
2021/10/08	1	23.25	0	0.00	23.20	1	515	0.19%
2021/10/04	2	23.15	0	0.00	23.15	2	548	0.36%
2021/09/29	2	23.43	0	0.00	23.45	2	548	0.36%
2021/09/27	1	23.50	0	0.00	23.40	1	557	0.18%
2021/09/24	0	0.00	1	23.25	23.50	-1	563	-0.18%
2021/09/23	4	22.91	2.6	22.85	23.00	1.5	577	0.25%
2021/09/22	3.1	25.52	3	25.55	25.50	0.1	628	0.01%
2021/09/17	0.1	25.70	0	0.00	25.60	0.1	612	0.01%
2021/09/16	10.4	25.66	1	25.65	25.60	9.4	608	1.54%
2021/09/15	0	0.00	2	25.55	25.65	-2	603	-0.33%
2021/09/13	0	0.00	1	25.65	25.55	-1	606	-0.17%
2021/09/10	2	25.70	4	25.55	25.60	-2	605	-0.33%
2021/09/09	0	0.00	10	25.65	25.65	-10	605	-1.65%
2021/09/08	6	25.63	4	25.60	25.50	2	602	0.33%
2021/09/07	12	25.38	2	25.50	25.55	10	603	1.66%
2021/08/24	0	0.00	1	24.90	24.80	-1	681	-0.15%
2021/08/20	1	24.30	0	0.00	24.50	1	703	0.14%
2021/08/18	2	24.50	1	24.40	24.75	1	723	0.14%
2021/08/16	2	25.10	0	0.00	24.95	2	906	0.22%
2021/08/10	1	25.15	0	0.00	25.15	1	921	0.11%
2021/08/09	1	25.35	1	25.50	25.35	0	937	0.00%
2021/08/06	2	25.55	0	0.00	25.50	2	949	0.21%
2021/08/05	2	25.50	0	0.00	25.50	2	975	0.20%
2021/08/03	0	0.00	1	25.65	25.55	-1	1,030	-0.10%
2021/07/29	1	25.25	0	0.00	25.30	1	1,040	0.10%
2021/07/28	2	25.10	0	0.00	25.20	2	1,043	0.19%
2021/07/27	8	25.34	0	0.00	25.30	8	1,068	0.75%
2021/07/26	2	25.55	0	0.00	25.55	2	1,088	0.18%
2021/07/22	2	25.55	1	25.50	25.50	1	1,107	0.09%
2021/07/21	1	25.60	0	0.00	25.60	1	1,131	0.09%
2021/07/20	6	25.92	0	0.00	25.75	6	1,141	0.53%
2021/07/19	5	25.82	0	0.00	25.90	5	1,134	0.44%
2021/07/16	0	0.00	1	25.65	25.65	-1	1,148	-0.09%
2021/07/15	1	25.50	7	25.49	25.55	-6	1,151	-0.52%
2021/07/14	9	25.19	1	25.20	25.15	8	1,154	0.69%
2021/07/08	0	0.00	20	25.80	25.80	-20	1,188	-1.68%
2021/07/07	0	0.00	2	25.75	25.80	-2	1,204	-0.17%
2021/07/06	1	25.90	0	0.00	25.80	1	1,218	0.08%
2021/07/05	19	25.80	6	25.65	25.80	13	1,251	1.04%
2021/07/02	0	0.00	2	25.65	25.75	-2	1,281	-0.16%
2021/07/01	3	25.90	5	26.00	25.65	-2	1,292	-0.15%
2021/06/30	23	26.04	22	25.97	25.95	1	1,293	0.08%
2021/06/29	72	25.94	63	26.08	26.00	9	1,280	0.70%
2021/06/25	0	0.00	1	25.20	25.25	-1	1,221	-0.08%
2021/06/24	0	0.00	2	25.20	25.20	-2	1,228	-0.16%
2021/06/23	2	25.23	2	25.23	25.15	0	1,242	0.00%
2021/06/22	0	0.00	3	25.13	25.15	-3	1,266	-0.24%
2021/06/21	2	24.95	4	24.98	24.95	-2	1,293	-0.15%
2021/06/18	0	0.00	5	25.10	25.05	-5	1,314	-0.38%
2021/06/17	3	25.10	0	0.00	25.15	3	1,334	0.22%
2021/06/16	1	25.15	1	25.25	25.05	0	1,340	0.00%
2021/06/15	1	25.00	1	25.00	25.05	0	1,343	0.00%
2021/06/11	0	0.00	1	25.30	25.10	-1	1,348	-0.07%
2021/06/09	4	25.05	2	25.05	25.05	2	1,360	0.15%
2021/06/08	0	0.00	2	25.15	25.10	-2	1,367	-0.15%
2021/06/07	9	25.44	2	25.13	25.25	7	1,404	0.50%
2021/06/04	7	25.14	1	25.20	24.90	6	1,405	0.43%
2021/06/03	4.2	25.04	0	0.00	25.15	4.2	1,424	0.29%
2021/06/01	3	25.03	0	0.00	25.10	3	1,435	0.21%
2021/05/31	5	25.21	3	25.12	25.10	2	1,433	0.14%
2021/05/28	7	25.36	1	25.35	25.30	6	1,428	0.42%
2021/05/27	1	25.25	0	0.00	25.35	1	1,436	0.07%
2021/05/26	1	25.70	0	0.00	25.35	1	1,450	0.07%
2021/05/25	5	25.53	9	25.39	25.25	-4	1,439	-0.28%
2021/05/24	9	26.29	4	25.29	26.15	5	1,416	0.35%
2021/05/18	0	0.00	2	24.30	24.60	-2	1,327	-0.15%
2021/05/17	4	23.77	4	23.70	23.60	0	1,316	0.00%
2021/05/14	2	24.75	43	24.65	24.60	-41	1,293	-3.17%
2021/05/13	40	24.65	60	24.73	24.40	-20	1,287	-1.55%
2021/05/12	48	24.56	29	24.63	24.55	19	1,263	1.50%
2021/05/11	31	25.51	0	0.00	25.25	31	1,223	2.53%
2021/05/10	0	0.00	1	26.05	25.80	-1	1,212	-0.08%
2021/05/07	0	0.00	0	25.75	25.95	0	1,217	0.00%
2021/05/06	4	25.55	0	0.00	25.55	4	1,230	0.33%
2021/05/05	0	0.00	6.1	25.72	25.65	-6.1	1,244	-0.49%
2021/05/04	5	25.78	3	25.62	25.55	2	1,400	0.14%
2021/05/03	10	26.65	3	26.83	26.45	7	1,502	0.47%
2021/04/29	1	26.65	2	26.55	26.65	-1	1,482	-0.07%
2021/04/28	4	26.71	1	26.55	26.65	3	1,483	0.20%
2021/04/27	3	26.45	2	26.65	26.75	1	1,482	0.07%
2021/04/26	2	26.15	2	26.15	26.15	0	1,456	0.00%
2021/04/23	2	26.05	0	0.00	26.05	2	1,435	0.14%
2021/04/22	3	26.08	3	26.40	25.95	0	1,439	0.00%
2021/04/20	0	0.00	0	26.60	26.50	0	1,416	0.00%
2021/04/19	2.5	26.60	1	26.65	26.50	1.5	1,418	0.11%
2021/04/16	18	26.50	18	26.50	26.45	0	1,403	0.00%
2021/04/14	0	26.45	0	0.00	26.10	0	1,395	0.00%
2021/04/13	0	0.00	12	26.99	26.50	-12	1,374	-0.87%
2021/04/12	0.4	27.05	13	27.05	27.00	-12.6	1,360	-0.93%
2021/04/09	3	27.13	7	27.15	27.20	-4	1,355	-0.30%
2021/04/08	5	27.14	10.5	27.00	27.20	-5.5	1,370	-0.40%
2021/04/07	3	26.67	4	26.63	26.65	-1	1,351	-0.07%
2021/04/01	0	0.00	8	26.22	26.35	-8	1,327	-0.60%
2021/03/31	3	26.43	2	26.40	26.35	1	1,318	0.08%
2021/03/30	9	26.70	0	0.00	26.50	9	1,310	0.69%
2021/03/29	9	26.50	6	26.55	26.60	3	1,306	0.23%
2021/03/26	0	0.00	2	26.33	26.40	-2	1,298	-0.15%
2021/03/25	6	26.73	0	0.00	26.35	6	1,289	0.47%
2021/03/24	6	26.88	4	26.90	26.90	2	1,282	0.16%
2021/03/23	1	26.50	3	26.58	26.65	-2	1,248	-0.16%
2021/03/22	3	26.33	1	26.45	26.30	2	1,225	0.16%
2021/03/19	3	26.15	2	26.13	26.15	1	1,205	0.08%
2021/03/18	1	26.05	0.4	26.00	26.10	0.6	1,199	0.05%
2021/03/17	0	26.00	0	0.00	26.00	0	1,195	0.00%
2021/03/16	3	26.10	7	26.06	26.05	-4	1,190	-0.34%
2021/03/15	16.3	26.04	0	0.00	26.05	16.3	1,189	1.37%
2021/03/12	1.1	25.95	6	26.01	25.95	-4.9	1,188	-0.41%
2021/03/11	6	26.13	0	0.00	26.05	6	1,186	0.51%
2021/03/10	2	25.80	6	25.83	25.85	-4	1,154	-0.35%
2021/03/09	0	25.55	3	25.37	25.45	-3	1,140	-0.26%
2021/03/08	5	25.35	0	0.00	25.30	5	1,148	0.44%
2021/03/05	1	25.60	1	25.70	25.60	0	1,139	0.00%
2021/03/04	0	25.60	0	0.00	25.55	0	1,139	0.00%
2021/03/03	5	25.55	2	25.55	25.65	3	1,137	0.26%
2021/03/02	0	25.70	1.3	25.73	25.55	-1.3	1,131	-0.11%
2021/02/26	2	25.50	4	25.60	25.65	-2	1,120	-0.18%
2021/02/25	0	0.00	0.7	25.20	25.40	-0.7	1,110	-0.07%
2021/02/24	0	0.00	10	25.52	25.30	-10	1,114	-0.90%
2021/02/23	11	25.62	1	25.55	25.60	10	1,112	0.90%
2021/02/22	0	0.00	3	25.32	25.30	-3	1,089	-0.28%
2021/02/19	1	24.80	4	24.73	25.05	-3	1,106	-0.27%
2021/02/18	3	24.57	1.1	24.70	24.80	1.9	1,099	0.18%
2021/02/17	0	24.15	0	0.00	24.30	0	1,111	0.00%
2021/02/05	1	24.25	2	24.33	24.20	-1	1,113	-0.09%
2021/02/03	1	23.90	0	0.00	23.90	1	1,132	0.09%
2021/02/01	1	24.05	5	23.90	23.90	-4	1,135	-0.35%
2021/01/28	0	0.00	0	24.05	24.05	0	1,128	0.00%
2021/01/27	0	24.30	0	0.00	24.35	0	1,114	0.00%
2021/01/26	44	25.18	75	25.23	24.50	-31	1,094	-2.83%
2021/01/25	57	25.22	20	25.74	26.05	37	937	3.94%
2021/01/22	1	23.55	0	0.00	23.70	1	806	0.12%
2021/01/21	2	23.90	1	23.95	23.95	1	800	0.12%
2021/01/20	3	24.00	2	24.15	24.05	1	795	0.13%
2021/01/19	1	24.55	5.1	24.56	24.50	-4.1	787	-0.52%
2021/01/18	2	24.60	0	0.00	24.50	2	798	0.25%
2021/01/15	2	24.80	16	24.60	24.45	-14	804	-1.74%
2021/01/14	3	24.78	3	24.92	24.85	0	798	0.00%
2021/01/13	2	24.85	4	24.95	24.85	-2	801	-0.25%
2021/01/12	1	25.15	11	25.21	25.00	-10	796	-1.25%
2021/01/11	11	24.85	1.1	24.85	24.85	9.9	789	1.25%
2021/01/08	5	24.85	0	0.00	24.85	5	791	0.63%
2021/01/07	0	0.00	0.1	25.00	25.00	-0.1	802	-0.01%
2021/01/06	1	25.05	30	25.11	25.05	-29	802	-3.61%
2021/01/04	12	25.32	1	25.30	25.40	11	814	1.35%
2020/12/31	5	25.75	28	25.70	25.50	-23	806	-2.85%
2020/12/30	9	25.52	30	25.43	25.20	-21	756	-2.77%
2020/12/29	0	0.00	6	24.95	24.90	-6	739	-0.81%
2020/12/28	0	0.00	4	24.90	24.85	-4	742	-0.54%
2020/12/25	0.6	24.85	0	0.00	24.85	0.6	741	0.08%
2020/12/24	5	24.90	1	24.95	24.95	4	758	0.53%
2020/12/23	0	0.00	0.1	24.85	24.95	-0.1	781	-0.01%
2020/12/22	26	24.90	5	24.90	25.00	21	806	2.61%
2020/12/21	5	24.90	0	0.00	24.90	5	836	0.60%
2020/12/18	7.1	23.17	6.1	24.72	24.75	1	847	0.12%
2020/12/17	12	24.87	2	24.95	24.85	10	834	1.20%
2020/12/16	0	0.00	15	25.00	25.00	-15	844	-1.78%
2020/12/15	0.1	24.85	16	24.94	24.75	-15.9	851	-1.87%
2020/12/14	0	0.00	10	24.95	24.90	-10	851	-1.17%
2020/12/11	0	0.00	25	25.03	24.85	-25	862	-2.90%
2020/12/10	4	25.00	0	0.00	25.00	4	867	0.46%
2020/12/09	4.3	25.14	15	25.22	25.05	-10.7	878	-1.22%
2020/12/08	48	25.28	1	25.45	25.15	47	918	5.12%
2020/12/07	3	25.42	2	25.20	25.20	1	966	0.10%
2020/12/04	0	0.00	19	25.53	25.50	-19	1,059	-1.79%
2020/12/03	2	25.70	31	25.95	25.65	-29	1,306	-2.22%
2020/12/02	1	25.95	53	25.97	26.00	-52	1,301	-3.99%
2020/12/01	4	25.55	0	0.00	25.50	4	1,278	0.31%
2020/11/30	60	25.53	0	0.00	25.55	60	1,292	4.64%
2020/11/27	1	25.35	0	0.00	25.50	1	1,294	0.08%
2020/11/25	27	25.40	0	0.00	25.30	27	1,330	2.03%
2020/11/24	53	25.43	1	25.65	25.40	52	1,386	3.75%
2020/11/23	21	25.60	0	0.00	25.60	21	1,398	1.50%
2020/11/19	2	25.70	9	25.98	25.80	-7	1,415	-0.49%
2020/11/18	3	25.73	20	25.80	25.70	-17	1,423	-1.19%
2020/11/16	1	25.50	20.1	25.58	25.50	-19.1	1,475	-1.29%
2020/11/13	0	0.00	25	25.09	25.10	-25	1,507	-1.66%
2020/11/12	0.1	25.00	15	25.20	24.95	-14.9	1,556	-0.96%
2020/11/11	0	0.00	12	25.04	24.95	-12	1,579	-0.76%
2020/11/10	3	24.50	7	24.61	24.60	-4	1,615	-0.25%
2020/11/09	13	24.53	1	24.60	24.55	12	1,661	0.72%
2020/11/06	16	24.66	0	0.00	24.50	16	1,772	0.90%
2020/11/05	0	0.00	15	24.80	24.80	-15	1,881	-0.80%
2020/11/04	10	24.35	0	0.00	24.40	10	1,951	0.51%
2020/11/03	0	0.00	0.1	24.50	24.45	-0.1	1,983	0.00%
2020/11/02	0	0.00	2	24.25	24.30	-2	2,008	-0.10%
2020/10/30	0	0.00	1.1	24.55	24.25	-1.1	2,039	-0.05%
2020/10/29	5	24.40	0	0.00	24.45	5	2,215	0.23%
2020/10/28	2	24.60	0	0.00	24.50	2	2,308	0.09%
2020/10/27	3	24.70	0.1	24.90	24.80	2.9	2,315	0.13%
2020/10/26	5	25.10	32	24.93	24.90	-27	2,325	-1.16%
2020/10/22	13	24.35	0	0.00	24.30	13	2,352	0.55%
2020/10/21	2	24.55	0	0.00	24.50	2	2,392	0.08%
2020/10/15	29	24.48	5	24.96	24.45	24	2,530	0.95%
2020/10/14	1	24.95	2	25.15	25.00	-1	2,547	-0.04%
2020/10/13	8	25.15	4	25.33	25.05	4	2,593	0.15%
2020/10/12	17	24.84	1	24.85	24.75	16	2,596	0.62%
2020/10/08	9	25.04	0	0.00	25.05	9	2,634	0.34%
2020/10/07	17	25.13	0	0.00	25.10	17	2,702	0.63%
2020/10/06	12	25.19	1	25.20	25.15	11	2,809	0.39%
2020/10/05	1	25.30	0	0.00	25.20	1	3,192	0.03%
2020/09/30	0	0.00	1	25.30	25.15	-1	3,357	-0.03%
2020/09/29	3	25.28	5	25.36	25.10	-2	3,461	-0.06%
2020/09/28	0	0.00	7	24.77	25.15	-7	3,482	-0.20%
2020/09/25	5	24.22	2	25.00	24.15	3	3,503	0.09%
2020/09/24	6	25.15	6	25.00	25.15	0	3,506	0.00%
2020/09/22	0	0.00	2	25.68	25.70	-2	3,529	-0.06%
2020/09/18	1	26.00	5	25.90	26.00	-4	3,929	-0.10%
2020/09/16	2.7	25.86	4	25.91	25.75	-1.3	3,946	-0.03%
2020/09/15	1	25.80	1	25.85	25.90	0	3,951	0.00%
2020/09/14	1	25.80	12	25.89	25.85	-11	3,997	-0.28%
2020/09/11	18	26.33	22	26.02	25.90	-4	4,159	-0.10%
2020/09/10	1	26.75	19	26.78	26.70	-18	4,189	-0.43%
2020/09/09	35.9	26.98	124	27.08	26.90	-88.1	4,144	-2.12%	大賣/
2020/09/08	157	27.40	97	27.23	27.60	60	4,067	1.47%	大買/
2020/09/07	35	25.87	6	25.90	25.85	29	3,817	0.76%
2020/09/04	0	0.00	5	26.01	26.10	-5	3,822	-0.13%
2020/09/03	1	26.00	0	0.00	26.10	1	3,849	0.03%
2020/09/02	1	26.15	20	26.20	26.10	-19	3,837	-0.50%
2020/09/01	2	26.48	0	26.25	26.25	2	3,832	0.05%
2020/08/31	1	26.85	2.1	26.98	26.70	-1.1	3,814	-0.03%
2020/08/28	13	27.30	19.4	27.07	26.85	-6.4	3,797	-0.17%
2020/08/27	5	26.80	3	26.87	26.80	2	3,743	0.05%
2020/08/26	2	26.75	0	0.00	26.70	2	3,763	0.05%
2020/08/25	0	0.00	2	26.75	26.70	-2	3,744	-0.05%
2020/08/24	30	26.99	0.1	26.70	26.85	29.9	3,749	0.80%
2020/08/21	4	26.35	4	26.44	26.50	0	3,743	0.00%
2020/08/20	6	26.38	27.3	26.17	26.30	-21.3	3,763	-0.57%
2020/08/19	13	27.08	15	27.26	26.90	-2	3,896	-0.05%
2020/08/18	6	27.10	6	27.07	27.05	0	3,931	0.00%
2020/08/17	5	26.95	16.1	26.87	26.85	-11.1	3,879	-0.29%
2020/08/14	5	26.92	4.4	26.94	26.90	0.6	3,847	0.01%
2020/08/13	0	0.00	8	26.90	27.10	-8	3,795	-0.21%
2020/08/12	6	27.00	40	26.94	27.00	-34	3,751	-0.91%
2020/08/11	41	27.16	31	27.03	26.95	10	3,652	0.27%
2020/08/10	49	26.70	8	26.61	26.65	41	3,546	1.16%
2020/08/07	0	0.00	1.1	26.15	25.80	-1.1	3,473	-0.03%
2020/08/06	0	0.00	4	25.85	25.55	-4	3,440	-0.12%
2020/08/05	2	25.98	0	0.00	25.70	2	3,415	0.06%
2020/08/04	18	26.94	47.1	26.90	26.30	-29.1	3,385	-0.86%
2020/08/03	39	25.30	15.1	25.66	25.90	23.9	3,222	0.74%
2020/07/31	1	24.00	0	0.00	23.90	1	3,135	0.03%
2020/07/30	2	23.80	4	23.78	23.90	-2	3,179	-0.06%
2020/07/29	2	23.45	1	23.90	23.50	1	3,168	0.03%
2020/07/28	6	23.34	4	23.15	22.90	2	3,166	0.06%
2020/07/27	9	23.33	1	23.10	23.20	8	3,144	0.25%
2020/07/24	2	24.23	1	24.60	24.20	1	3,103	0.03%
2020/07/23	5	24.94	0	0.00	24.90	5	3,078	0.16%
2020/07/22	57	25.32	54	25.50	25.30	3	3,056	0.10%
2020/07/21	3	24.70	2	24.60	24.75	1	2,987	0.03%
2020/07/20	2	24.80	4	24.91	24.80	-2	2,963	-0.07%
2020/07/17	7	24.20	2	24.25	24.45	5	2,932	0.17%
2020/07/16	3	25.42	0	0.00	25.10	3	2,891	0.10%
2020/07/15	2	25.70	5	25.38	25.05	-3	2,874	-0.10%
2020/07/14	5	26.00	107	26.20	25.50	-102	2,832	-3.60%	大賣/鉅額交易
2020/07/13	19	26.84	11	27.05	26.90	8	2,762	0.29%
2020/07/10	46	27.71	55	27.34	26.90	-9	2,657	-0.34%
2020/07/09	30	26.56	17	26.55	26.00	13	2,273	0.57%
2020/07/08	107	26.69	10	26.85	27.05	97	2,109	4.60%	大買/
2020/07/06	4	26.90	1	27.05	26.70	3	1,976	0.15%
2020/07/03	3.1	26.21	0	0.00	26.25	3.1	1,934	0.16%
2020/07/02	2	26.80	2	26.63	26.55	0	1,910	0.00%
2020/07/01	2	26.43	16	26.40	26.45	-14	1,891	-0.74%
2020/06/30	82	27.25	79	27.09	26.90	3	1,882	0.16%
2020/06/29	25	26.13	30	26.23	26.60	-5	1,657	-0.30%
2020/06/24	1	24.65	0	0.00	24.20	1	1,482	0.07%
2020/06/22	0	0.00	7	24.95	24.90	-7	1,466	-0.48%
2020/06/19	15	25.47	14	25.58	25.10	1	1,459	0.07%
2020/06/18	18	25.96	16	26.15	25.90	2	1,407	0.14%
2020/06/17	13	25.37	23	25.02	25.40	-10	1,241	-0.81%
2020/06/16	1	23.85	0	0.00	23.90	1	1,189	0.08%
2020/06/15	4	23.88	0	0.00	23.80	4	1,184	0.34%
2020/06/12	4	22.85	0	0.00	23.20	4	1,170	0.34%
2020/06/11	1	23.70	0	0.00	23.30	1	1,170	0.09%
2020/06/10	0	0.00	2	24.13	24.10	-2	1,191	-0.17%
2020/06/08	0	0.00	5	23.60	23.35	-5	1,176	-0.43%
2020/06/02	5	23.00	0	0.00	23.10	5	1,203	0.42%
2020/06/01	1	23.85	0	0.00	23.75	1	1,165	0.09%
2020/05/29	10	23.82	0	0.00	23.95	10	1,160	0.86%
2020/05/28	0	0.00	2	24.18	24.20	-2	1,149	-0.17%
2020/05/27	2	24.90	1	24.30	24.35	1	1,141	0.09%
2020/05/26	44	27.19	15	27.00	25.35	29	1,098	2.64%
2020/05/25	0	0.00	17	26.40	26.40	-17	898	-1.89%
2020/05/22	1	24.00	6	24.05	24.00	-5	817	-0.61%
2020/05/20	0	0.00	10	23.83	23.90	-10	816	-1.23%
2020/05/19	1	23.70	0	0.00	23.90	1	814	0.12%
2020/05/18	0	0.00	9	23.95	23.85	-9	810	-1.11%
2020/05/13	0	0.00	5	23.39	23.40	-5	827	-0.60%
2020/05/12	6	23.55	0	0.00	23.40	6	831	0.72%
2020/05/08	6	23.52	0	0.00	23.45	6	839	0.71%
2020/05/06	17	24.35	22	24.33	24.35	-5	839	-0.60%
2020/05/04	0	0.00	3	23.25	23.00	-3	833	-0.36%
2020/04/30	0	0.00	4	22.95	22.85	-4	843	-0.47%
2020/04/28	8	22.83	5	22.85	22.90	3	1,106	0.27%
2020/04/24	5	22.20	3	22.20	22.20	2	1,094	0.18%
2020/04/21	6	21.73	6	22.50	21.70	0	1,086	0.00%
2020/04/20	0.8	22.00	5	21.60	22.00	-4.2	1,075	-0.39%
2020/04/16	9	21.45	12	21.42	21.45	-3	1,066	-0.28%
2020/04/14	0.4	21.50	0	0.00	21.30	0.4	1,059	0.04%
2020/04/13	0.1	21.25	0	0.00	21.20	0.1	1,060	0.01%
2020/04/10	3.5	21.06	2	21.00	21.00	1.5	1,055	0.14%
2020/04/09	0	0.00	2	20.45	20.55	-2	1,047	-0.19%
2020/04/06	8	19.53	8	20.03	20.05	0	1,033	0.00%
2020/04/01	2	19.75	4	19.76	19.65	-2	1,021	-0.20%
2020/03/30	0	18.70	3	18.70	18.70	-3	987	-0.30%
2020/03/25	3	16.75	1	16.45	17.15	2	1,027	0.20%
2020/03/23	0	0.00	2	15.38	15.65	-2	1,006	-0.20%
2020/03/20	6	16.20	3	16.35	16.40	3	997	0.30%
2020/03/19	0	0.00	1	16.05	15.70	-1	986	-0.10%
2020/03/18	1	17.55	1	17.85	17.35	0	963	0.00%
2020/03/16	2	19.55	1	19.10	19.10	1	946	0.11%
2020/03/13	8	19.06	4	19.01	19.55	4	938	0.43%
2020/03/12	0	0.00	5	21.10	21.10	-5	902	-0.55%
2020/03/11	2	22.85	1	22.80	22.65	1	882	0.11%
2020/03/10	6	22.43	0	0.00	22.50	6	877	0.68%
2020/03/09	7	23.54	9	23.57	22.90	-2	869	-0.23%
2020/03/06	10	23.00	8	23.09	23.10	2	842	0.24%
2020/03/05	3	22.77	1	22.65	22.65	2	843	0.24%
2020/03/04	2	22.43	5	22.64	22.80	-3	851	-0.35%
2020/03/03	1	22.30	1	22.35	22.30	0	922	0.00%
2020/03/02	3	22.15	0	0.00	22.20	3	964	0.31%
2020/02/27	1	22.80	0	0.00	22.75	1	962	0.10%
2020/02/26	4	23.25	0	0.00	23.10	4	977	0.41%
2020/02/25	3	23.40	1	23.35	23.35	2	981	0.20%
2020/02/24	1	23.80	0	0.00	23.75	1	986	0.10%
2020/02/21	0	0.00	17.6	23.66	23.75	-17.6	977	-1.80%
2020/02/20	17	23.56	2	23.58	23.55	15	973	1.54%
2020/02/19	1	23.70	1	23.60	23.60	0	969	0.00%
2020/02/18	3	23.63	0	0.00	23.55	3	973	0.31%
2020/02/17	4	23.75	4	23.73	23.60	0	972	0.00%
2020/02/14	1	23.75	1	23.60	23.65	0	968	0.00%
2020/02/13	12	23.91	11	23.86	23.60	1	965	0.10%
2020/02/12	3	23.55	0	0.00	23.55	3	932	0.32%
2020/02/11	20	23.65	3	23.63	23.60	17	925	1.84%
2020/02/10	2	23.75	0	0.00	23.70	2	920	0.22%
2020/02/07	2	24.18	4	23.95	23.90	-2	912	-0.22%
2020/02/06	5	23.91	0	0.00	23.85	5	898	0.56%
2020/02/05	0	0.00	8	23.92	23.85	-8	892	-0.90%
2020/02/04	7	24.11	12	23.91	23.85	-5	878	-0.57%
2020/02/03	6	24.66	0	0.00	24.20	6	848	0.71%
2020/01/31	28	25.59	19	25.61	24.80	9	846	1.06%
2020/01/30	53	26.03	172	25.88	26.45	-119	761	-15.63%	大賣/鉅額交易
2020/01/16	5	24.01	0	0.00	24.05	5	592	0.84%
2020/01/15	5	24.05	0	0.00	24.05	5	595	0.84%
2020/01/10	14	24.05	0	0.00	24.05	14	608	2.30%
2020/01/09	13	24.09	0	0.00	24.10	13	611	2.12%
2020/01/06	0	0.00	2	24.10	24.10	-2	626	-0.32%
2020/01/03	4	24.28	0	0.00	24.20	4	636	0.63%
2019/12/31	2	24.25	0	0.00	24.30	2	652	0.31%
2019/12/30	3	24.20	0	0.00	24.25	3	664	0.45%
2019/12/27	21	24.25	1	24.35	24.25	20	662	3.02%
2019/12/26	2	24.30	0	0.00	24.25	2	665	0.30%
2019/12/25	6	24.38	0	0.00	24.35	6	667	0.90%
2019/12/24	7	24.35	0	0.00	24.55	7	672	1.04%
2019/12/23	73	24.70	15	24.72	24.60	58	685	8.47%
2019/12/20	15	24.78	12	24.75	24.95	3	657	0.46%
2019/12/16	3	24.10	2	24.20	24.10	1	635	0.16%
2019/12/12	4	24.10	0	0.00	24.05	4	632	0.63%
2019/12/09	3	24.20	0.1	24.30	24.30	2.9	630	0.45%
2019/12/06	4	24.30	0	0.00	24.30	4	630	0.63%
2019/12/03	3	24.45	5	24.25	24.50	-2	697	-0.29%
2019/12/02	6	25.03	0	0.00	24.55	6	717	0.84%
2019/11/29	2	24.80	7	24.84	24.80	-5	711	-0.70%
2019/11/28	7	25.42	2	25.40	25.35	5	699	0.72%
2019/11/27	2	25.00	7	25.02	25.15	-5	624	-0.80%
2019/11/26	4	24.45	0	0.00	24.50	4	614	0.65%
2019/11/25	0	0.00	2	24.83	24.65	-2	607	-0.33%
2019/11/15	4	23.53	0	0.00	23.85	4	588	0.68%
2019/11/08	0	0.00	2.1	24.02	24.00	-2.1	614	-0.35%
2019/11/07	1	24.00	1	24.05	24.05	0	638	0.00%
2019/11/05	4	24.30	0	0.00	24.20	4	637	0.63%
2019/11/04	0	0.00	2	24.35	24.25	-2	636	-0.31%
2019/10/31	2	24.25	1	24.25	24.20	1	633	0.16%
2019/10/30	7	24.16	1	24.25	24.30	6	629	0.95%
2019/10/29	1	24.00	0	0.00	24.00	1	601	0.17%
2019/10/28	0	0.00	3	24.05	24.00	-3	604	-0.50%
2019/10/25	5	24.10	0	0.00	24.05	5	608	0.82%
2019/10/22	8	24.06	0	0.00	24.00	8	604	1.32%
2019/10/21	0.2	24.25	0	0.00	24.25	0.2	596	0.03%
2019/10/18	0	0.00	9	24.22	24.20	-9	598	-1.50%
2019/10/17	5	24.20	0	0.00	24.25	5	599	0.83%
2019/10/16	7	24.26	5	24.20	24.20	2	601	0.33%
2019/10/14	2	24.50	0.4	24.50	24.45	1.6	591	0.27%
2019/10/09	2	24.50	0	0.00	24.55	2	590	0.34%
2019/10/08	5	24.64	0	0.00	24.65	5	587	0.85%
2019/10/07	4.4	24.87	0	0.00	24.80	4.4	600	0.73%
2019/10/04	3	25.00	0	0.00	25.00	3	610	0.49%
2019/10/02	0	0.00	1	25.35	25.35	-1	609	-0.16%
2019/10/01	1	25.75	0	0.00	25.65	1	611	0.16%
2019/09/27	1	25.65	3	25.62	25.55	-2	612	-0.33%
2019/09/24	0	0.00	1.5	25.65	25.65	-1.5	601	-0.25%
2019/09/19	2	25.50	0	0.00	25.50	2	591	0.34%
2019/09/18	0	0.00	0.1	25.45	25.40	-0.1	592	-0.02%
2019/09/12	0	0.00	1	25.55	25.55	-1	593	-0.17%
2019/09/11	0	0.00	3	25.57	25.55	-3	596	-0.50%
2019/09/10	0	0.00	4	25.65	25.60	-4	596	-0.67%
2019/09/06	1	25.85	1	25.75	25.75	0	587	0.00%
2019/09/05	2	25.90	6	25.86	25.85	-4	560	-0.71%
2019/09/02	1	25.00	15	25.10	25.05	-14	498	-2.81%
2019/08/30	1	25.15	1	25.20	25.15	0	506	0.00%
2019/08/29	5	24.85	2	25.13	25.25	3	508	0.59%
2019/08/27	0.2	24.90	1	24.80	24.75	-0.8	479	-0.17%
2019/08/26	1	24.75	0	0.00	24.70	1	480	0.21%
2019/08/22	8	24.91	0	0.00	25.00	8	488	1.64%
2019/08/21	1	24.95	0.1	25.05	25.00	0.9	485	0.18%
2019/08/20	0	0.00	1	25.10	25.10	-1	475	-0.21%
2019/08/19	2	25.30	0.6	25.10	25.10	1.4	478	0.30%
2019/08/15	1	25.30	0	0.00	25.35	1	483	0.21%
2019/08/13	3	25.93	5	26.10	25.90	-2	503	-0.40%
2019/08/12	0	0.00	6	26.18	26.30	-6	501	-1.20%
2019/08/08	11	25.39	2	25.25	25.45	9	526	1.71%
2019/08/07	3	24.92	0	0.00	25.00	3	532	0.56%
2019/08/06	1	24.75	0	0.00	24.85	1	541	0.18%
2019/08/02	0	0.00	2	25.15	25.10	-2	577	-0.35%
2019/08/01	15	25.40	0	0.00	25.35	15	604	2.48%
2019/07/31	2	25.25	0	0.00	25.30	2	636	0.31%
2019/07/30	0	0.00	5	25.28	25.25	-5	635	-0.79%
2019/07/29	4	25.65	0	0.00	25.65	4	630	0.63%
2019/07/24	2	26.25	0	0.00	26.25	2	620	0.32%
2019/07/23	2	26.30	0	0.00	26.25	2	626	0.32%
2019/07/22	0	0.00	1	26.40	26.40	-1	632	-0.16%
2019/07/19	2	26.50	1	26.55	26.55	1	626	0.16%
2019/07/18	1	26.70	0	0.00	26.60	1	625	0.16%
2019/07/16	2	26.83	0	0.00	26.70	2	627	0.32%
2019/07/12	2	26.80	1	27.10	26.75	1	622	0.16%
2019/07/11	1	26.60	2	26.90	27.00	-1	613	-0.16%
2019/07/10	1	30.20	0	0.00	30.25	1	590	0.17%
2019/07/09	0	0.00	3	30.25	30.40	-3	577	-0.52%
2019/07/08	5	30.61	0	0.00	30.50	5	572	0.87%
2019/07/05	0	0.00	4	30.48	30.65	-4	576	-0.69%
2019/07/04	3	30.45	1	30.45	30.50	2	597	0.33%
2019/07/03	0.3	30.10	3	30.32	30.30	-2.7	597	-0.45%
2019/07/02	1.7	30.34	1	30.40	30.40	0.7	596	0.12%
2019/06/28	0	0.00	2	30.15	30.20	-2	595	-0.34%
2019/06/27	0.5	30.00	0	0.00	30.10	0.5	600	0.08%
2019/06/26	5.5	30.03	4	30.00	30.00	1.5	606	0.25%
2019/06/25	0.5	29.75	0	0.00	29.90	0.5	627	0.08%
2019/06/24	0.2	29.70	0	0.00	29.90	0.2	627	0.03%
2019/06/21	0.1	29.70	0	0.00	29.85	0.1	643	0.02%
2019/06/20	0.2	29.70	0	0.00	29.85	0.2	644	0.03%
2019/06/18	0	0.00	7	29.55	29.75	-7	647	-1.08%
2019/06/17	1	29.55	0	0.00	29.65	1	649	0.15%
2019/06/10	4	28.70	0	0.00	28.95	4	682	0.59%
2019/06/06	2	28.70	2	28.55	28.80	0	689	0.00%
2019/06/05	2	29.00	0	0.00	29.10	2	684	0.29%
2019/06/03	2	29.13	0	0.00	29.50	2	697	0.29%
2019/05/31	5	29.44	3	29.33	29.50	2	696	0.29%
2019/05/30	3	29.78	0	0.00	29.50	3	693	0.43%
2019/05/23	0	0.00	2	29.95	30.05	-2	695	-0.29%
2019/05/22	1	30.00	0	0.00	30.10	1	696	0.14%
2019/05/21	0	0.00	2	30.10	30.10	-2	700	-0.29%
2019/05/20	2	30.43	4	30.53	30.20	-2	710	-0.28%
2019/05/17	1	29.85	15	30.02	30.20	-14	719	-1.94%
2019/05/16	14	29.20	5	29.69	30.20	9	757	1.19%
2019/05/14	2	29.85	1	29.30	30.20	1	749	0.13%
2019/05/13	3	30.60	6	30.44	30.20	-3	739	-0.41%
2019/05/10	2	30.10	2	29.95	30.10	0	713	0.00%
2019/05/09	6	30.22	8.5	29.81	30.05	-2.5	698	-0.36%
2019/05/08	4	29.98	3	30.05	30.00	1	669	0.15%
2019/05/06	2	29.30	0	0.00	29.25	2	636	0.31%
2019/05/02	2	29.35	1	29.30	29.35	1	642	0.16%
2019/04/30	3	29.28	0	0.00	29.50	3	641	0.47%
2019/04/29	4	29.65	0	0.00	29.50	4	639	0.63%
2019/04/26	0	0.00	8	29.40	29.45	-8	631	-1.27%
2019/04/24	0	0.00	4	29.13	29.20	-4	624	-0.64%
2019/04/19	2	28.85	0	0.00	28.90	2	625	0.32%
2019/04/17	10	29.16	0	0.00	29.20	10	639	1.56%
2019/04/15	2	29.15	0	0.00	29.30	2	668	0.30%
2019/04/11	1	29.50	0	0.00	29.30	1	764	0.13%
2019/04/10	0	0.00	1	29.65	29.50	-1	764	-0.13%
2019/04/09	2	29.00	1	29.10	29.20	1	741	0.13%
2019/04/01	1	28.75	2	28.90	28.90	-1	745	-0.13%
2019/03/29	0	0.00	1	28.95	28.90	-1	739	-0.14%
2019/03/28	1	29.10	1	29.00	28.90	0	736	0.00%
2019/03/27	1	28.30	0	0.00	28.35	1	721	0.14%
2019/03/25	1	27.90	0	0.00	27.75	1	752	0.13%
2019/03/22	0	0.00	1	28.10	28.15	-1	759	-0.13%
2019/03/20	2	28.20	0	0.00	28.05	2	766	0.26%
2019/03/19	1	28.35	0	0.00	28.10	1	766	0.13%
2019/03/18	0.7	28.65	0	0.00	28.65	0.7	762	0.09%
2019/03/15	0	0.00	2	28.80	29.00	-2	763	-0.26%
2019/03/13	0	28.90	0	0.00	29.10	0	760	0.00%
2019/03/11	0	0.00	0.1	29.00	29.00	-0.1	752	-0.02%
2019/03/08	1	29.30	2	29.23	29.20	-1	759	-0.13%
2019/03/07	2	28.90	1	29.05	28.75	1	749	0.13%
2019/03/05	0	0.00	19	28.91	28.80	-19	754	-2.52%
2019/03/04	2.2	28.95	0	0.00	29.10	2.2	764	0.29%
2019/02/27	1	28.65	1	28.85	28.65	0	763	0.00%
2019/02/26	0	0.00	4	28.79	28.75	-4	764	-0.52%
2019/02/25	21	28.65	0	0.00	28.65	21	766	2.74%
2019/02/21	6	29.18	0	0.00	29.10	6	754	0.80%
2019/02/20	0	0.00	3	29.30	29.30	-3	752	-0.40%
2019/02/19	1	29.70	1	29.50	29.30	0	744	0.00%
2019/02/18	4	29.60	2	29.80	29.70	2	729	0.27%
2019/02/15	4	29.35	7	29.47	29.15	-3	702	-0.43%
2019/02/14	17	28.79	15	28.96	28.90	2	662	0.30%
2019/02/13	1	27.85	0	0.00	27.85	1	631	0.16%
2019/02/12	1	27.85	0	0.00	28.00	1	640	0.16%
2019/01/29	1	27.50	0	0.00	27.50	1	644	0.16%
2019/01/25	0	0.00	2	27.88	27.75	-2	648	-0.31%
2019/01/24	2	27.95	0	0.00	27.80	2	651	0.31%
2019/01/23	3	28.15	9	28.01	28.00	-6	652	-0.92%
2019/01/22	3.1	27.54	0	0.00	27.40	3.1	643	0.48%
2019/01/21	1	27.85	1	27.70	27.65	0	651	0.00%
2019/01/17	1	27.70	0	0.00	27.65	1	671	0.15%
2019/01/16	0	0.00	2	27.80	27.65	-2	687	-0.29%
2019/01/15	2	27.90	0	0.00	27.75	2	695	0.29%
2019/01/09	2	28.90	1	28.70	28.60	1	765	0.13%
2019/01/08	1	29.10	2	29.30	29.00	-1	781	-0.13%
2019/01/07	3	28.88	0	0.00	28.85	3	766	0.39%
2019/01/04	11	28.67	12	28.88	28.60	-1	761	-0.13%
2019/01/03	7	28.51	7	28.55	28.60	0	735	0.00%
2018/12/25	0	0.00	1	27.35	27.60	-1	927	-0.11%
2018/12/24	1	27.70	0	0.00	27.90	1	925	0.11%
2018/12/22	1	27.95	0	0.00	27.80	1	924	0.11%
2018/12/21	0	0.00	2	27.85	28.05	-2	933	-0.21%
2018/12/20	1	27.85	1	28.60	28.20	0	933	0.00%
2018/12/18	4	28.33	4	28.49	28.35	0	919	0.00%
2018/12/17	3	28.18	1	28.45	28.05	2	882	0.23%
2018/12/14	1	27.70	2	27.90	28.00	-1	875	-0.11%
2018/12/12	0	0.00	1	27.60	27.60	-1	866	-0.12%
2018/12/11	1	27.40	1	27.55	27.35	0	869	0.00%
2018/12/10	1	27.60	0	0.00	27.30	1	877	0.11%
2018/12/07	0	0.00	6.5	26.95	27.90	-6.5	893	-0.73%
2018/12/06	0	0.00	4	26.45	26.70	-4	896	-0.45%
2018/12/05	3	27.27	0	0.00	27.05	3	909	0.33%
2018/12/04	2	27.65	1	27.65	27.50	1	930	0.11%
2018/12/03	0	0.00	4	27.44	27.50	-4	944	-0.42%
2018/11/30	3	26.95	7	27.04	27.10	-4	938	-0.43%
2018/11/29	3	26.65	0	0.00	26.75	3	933	0.32%
2018/11/28	1	26.45	0	0.00	26.75	1	930	0.11%
2018/11/27	0	0.00	1	26.75	26.80	-1	928	-0.11%
2018/11/16	0	26.20	0	0.00	26.20	0	975	0.00%
2018/11/14	2	26.15	0	0.00	26.00	2	984	0.20%
2018/11/13	1	26.10	2	26.05	26.25	-1	983	-0.10%
2018/11/12	1	26.00	8	25.90	26.00	-7	973	-0.72%
2018/11/09	2	25.20	3	25.40	25.20	-1	974	-0.10%
2018/11/08	1	25.20	1	25.10	25.05	0	983	0.00%
2018/11/07	2	24.90	0	0.00	25.00	2	992	0.20%
2018/11/02	3	25.22	4	25.45	25.20	-1	1,112	-0.09%
2018/11/01	3	25.15	1	25.25	25.15	2	1,157	0.17%
2018/10/31	0	0.00	1	24.85	24.95	-1	1,225	-0.08%
2018/10/30	2	24.38	0	0.00	24.45	2	1,322	0.15%
2018/10/26	0	0.00	1	24.80	24.90	-1	1,355	-0.07%
2018/10/25	3	25.27	0	0.00	24.95	3	1,360	0.22%
2018/10/24	3	26.12	0	0.00	26.00	3	1,366	0.22%
2018/10/23	1	26.95	5	27.25	26.60	-4	1,413	-0.28%
2018/10/19	5	26.88	2	27.13	27.00	3	1,446	0.21%
2018/10/18	3	27.45	7	27.50	27.30	-4	1,454	-0.27%
2018/10/17	21	27.74	49	27.66	27.45	-28	1,454	-1.93%
2018/10/16	1	26.45	2	26.55	27.30	-1	1,395	-0.07%
2018/10/15	2	26.05	0	0.00	26.00	2	1,407	0.14%
2018/10/12	1	26.00	1	26.10	26.35	0	1,415	0.00%
2018/10/11	22	26.34	0	0.00	25.65	22	1,428	1.54%
2018/10/09	20	28.60	10	28.40	28.20	10	1,419	0.70%
2018/10/08	1	27.70	1	28.10	28.40	0	1,363	0.00%
2018/10/05	3	27.72	1	28.75	27.90	2	1,380	0.14%
2018/10/04	4	28.91	10	28.80	28.50	-6	1,463	-0.41%
2018/10/03	3	28.25	4	28.44	29.20	-1	1,480	-0.07%
2018/10/01	0	27.80	1	27.85	27.80	-1	1,468	-0.07%
2018/09/28	1.1	27.52	0	0.00	27.60	1.1	1,474	0.07%
2018/09/26	0	0.00	7	27.96	27.80	-7	1,482	-0.47%
2018/09/25	0	27.75	1	27.85	27.75	-1	1,491	-0.07%
2018/09/21	1	27.65	0	0.00	27.65	1	1,499	0.07%
2018/09/20	1	27.75	0	0.00	27.50	1	1,500	0.07%
2018/09/14	1.3	28.39	1.4	28.20	28.20	-0.1	1,507	-0.01%
2018/09/11	1	27.25	0	0.00	27.80	1	1,515	0.07%
2018/09/10	2	27.60	2	27.90	27.55	0	1,512	0.00%
2018/09/07	2	27.83	6	28.38	27.55	-4	1,505	-0.27%
2018/09/06	0	0.00	5	27.90	27.90	-5	1,501	-0.33%
2018/09/03	0	0.00	10	28.10	28.05	-10	1,607	-0.62%
2018/08/31	0.2	28.65	0	0.00	28.50	0.2	1,626	0.01%
2018/08/30	20	28.60	1	28.70	28.60	19	1,636	1.16%
2018/08/28	1	28.50	0	0.00	28.30	1	1,677	0.06%
2018/08/27	0	0.00	2	27.85	28.35	-2	1,803	-0.11%
2018/08/24	3	27.93	0	0.00	27.95	3	1,839	0.16%
2018/08/23	1	28.75	0	0.00	28.05	1	1,869	0.05%
2018/08/22	2	28.88	0	0.00	28.75	2	1,878	0.11%
2018/08/21	0	0.00	3	29.03	29.00	-3	1,885	-0.16%
2018/08/20	2	28.70	2	29.00	28.70	0	1,901	0.00%
2018/08/16	3	28.93	2	29.40	29.15	1	1,952	0.05%
2018/08/15	2	29.55	0	0.00	29.55	2	1,984	0.10%
2018/08/13	8	30.11	15	30.37	29.85	-7	2,015	-0.35%
2018/08/10	4	31.69	3	31.50	31.25	1	2,022	0.05%
2018/08/09	5	31.71	6	31.76	31.70	-1	2,068	-0.05%
2018/08/08	1.1	34.34	9	34.74	34.35	-7.9	2,311	-0.34%
2018/08/07	11	34.93	12	35.09	34.70	-1	2,341	-0.04%
2018/08/06	26	34.94	27	34.72	35.45	-1	2,304	-0.04%
2018/08/03	5	33.98	2	34.05	34.00	3	2,239	0.13%
2018/08/02	1	33.95	3	34.02	33.80	-2	2,251	-0.09%
2018/08/01	4	33.68	2	33.95	33.75	2	2,257	0.09%
2018/07/31	1	33.50	1	33.80	33.60	0	2,278	0.00%
2018/07/30	2	34.25	4	34.31	33.85	-2	2,309	-0.09%
2018/07/27	0	0.00	19	33.76	33.80	-19	2,352	-0.81%
2018/07/26	3	33.70	1	33.70	33.60	2	2,728	0.07%
2018/07/25	0	0.00	6	33.50	33.20	-6	2,989	-0.20%
2018/07/24	10	33.00	1	33.30	32.95	9	2,996	0.30%
2018/07/23	0	0.00	2	32.98	32.80	-2	2,997	-0.07%
2018/07/20	24	33.51	23	33.48	32.85	1	3,027	0.03%
2018/07/18	2	33.00	12	33.08	32.95	-10	3,068	-0.33%
2018/07/17	10	34.10	13	33.84	33.25	-3	3,073	-0.10%
2018/07/16	7	33.72	5	33.72	33.60	2	3,053	0.07%
2018/07/13	23	33.65	3	33.57	33.45	20	3,045	0.66%
2018/07/12	35	33.68	51	33.81	33.90	-16	3,025	-0.53%
2018/07/11	18	33.18	19	33.38	33.55	-1	2,937	-0.03%
2018/07/10	4	31.95	1	32.15	32.05	3	2,901	0.10%
2018/07/09	6	32.38	9	32.39	32.50	-3	2,948	-0.10%
2018/07/05	1	30.40	0	0.00	30.35	1	2,951	0.03%
2018/07/04	6	30.88	0	0.00	30.55	6	3,005	0.20%
2018/07/03	1	31.80	0	0.00	31.10	1	3,174	0.03%
2018/07/02	0	0.00	4	32.25	32.15	-4	3,254	-0.12%
2018/06/29	0	0.00	9	32.34	32.30	-9	3,262	-0.28%
2018/06/28	5	32.26	0	0.00	32.05	5	3,272	0.15%
2018/06/27	10	32.65	1	32.40	32.30	9	3,290	0.27%
2018/06/26	2	32.80	4	32.75	32.55	-2	3,388	-0.06%
2018/06/25	5	33.12	0	0.00	32.85	5	3,392	0.15%
2018/06/22	2	33.10	1	33.00	33.00	1	3,400	0.03%
2018/06/21	1	32.55	1	33.45	33.40	0	3,430	0.00%
2018/06/20	2	32.48	2	32.45	32.25	0	3,430	0.00%
2018/06/15	5	33.08	0	0.00	33.00	5	3,475	0.14%
2018/06/14	4	33.70	9	33.73	33.20	-5	3,521	-0.14%
2018/06/13	26	34.18	20	34.09	33.75	6	3,533	0.17%
2018/06/12	16	33.81	5	33.97	33.75	11	3,623	0.30%
2018/06/11	0	0.00	26	33.98	33.80	-26	3,678	-0.71%
2018/06/08	19	33.06	0	0.00	33.00	19	3,679	0.52%
2018/06/07	2	33.60	0	0.00	33.25	2	3,665	0.05%
2018/06/06	0	0.00	2	33.60	33.65	-2	3,669	-0.05%
2018/06/05	4	33.93	0	0.00	33.65	4	3,704	0.11%
2018/06/04	21	34.94	46	34.69	34.35	-25	3,699	-0.68%
2018/06/01	22	33.69	9	33.62	33.90	13	3,653	0.36%
2018/05/31	4	32.90	7	32.73	32.95	-3	3,601	-0.08%
2018/05/30	12	31.92	3	31.88	31.80	9	3,574	0.25%
2018/05/29	3	32.43	1	32.55	32.35	2	3,554	0.06%
2018/05/28	0	0.00	3	32.40	32.35	-3	3,546	-0.08%
2018/05/25	4	32.96	1	33.35	32.65	3	3,525	0.09%
2018/05/24	2	33.65	1	33.80	33.40	1	3,497	0.03%
2018/05/23	11	33.50	6	33.47	33.60	5	3,467	0.14%
2018/05/22	8.9	33.02	4	33.04	32.85	4.9	3,420	0.14%
2018/05/21	6	33.75	11	33.73	33.65	-5	3,393	-0.15%
2018/05/18	5	33.76	0	0.00	33.65	5	3,374	0.15%
2018/05/17	6	33.73	9	33.91	33.60	-3	3,329	-0.09%
2018/05/16	41	35.00	41	35.06	34.70	0	3,257	0.00%
2018/05/15	26	32.42	27	32.73	32.95	-1	2,953	-0.03%
2018/05/14	7	31.20	0	0.00	31.70	7	2,885	0.24%
2018/05/11	3	30.73	21	30.61	30.60	-18	2,851	-0.63%
2018/05/10	2	31.45	4	31.60	31.40	-2	2,816	-0.07%
2018/05/09	2	30.98	1	31.15	30.95	1	2,786	0.04%
2018/05/08	14	31.67	10	32.23	31.50	4	2,755	0.15%
2018/05/07	16	32.41	17	32.07	32.00	-1	2,724	-0.04%
2018/05/04	55	31.32	68	31.54	31.80	-13	2,672	-0.49%
2018/05/03	188	33.25	166	33.43	31.95	22	2,570	0.86%	大買/大賣/
2018/05/02	48	32.47	39	32.64	33.05	9	2,180	0.41%
2018/04/30	1	30.25	1	30.00	30.05	0	1,896	0.00%
2018/04/27	0	0.00	14	29.38	29.45	-14	1,873	-0.75%
2018/04/26	5	30.08	0	0.00	29.35	5	1,864	0.27%
2018/04/25	19	29.96	15	29.99	30.30	4	1,828	0.22%
2018/04/24	3	29.98	4	29.51	29.10	-1	1,763	-0.06%
2018/04/23	1	29.80	0	0.00	29.65	1	1,744	0.06%
2018/04/20	1	29.50	1	29.70	29.15	0	1,759	0.00%
2018/04/19	6	29.60	5	29.40	29.40	1	1,755	0.06%
2018/04/17	5	29.86	0	0.00	29.20	5	1,731	0.29%
2018/04/16	1	30.60	2	30.05	30.10	-1	1,714	-0.06%
2018/04/13	12	31.77	16	31.87	31.10	-4	1,682	-0.24%
2018/04/12	2	31.40	4	31.30	31.70	-2	1,614	-0.12%
2018/04/11	5	31.24	2	31.43	31.65	3	1,573	0.19%
2018/04/10	7	32.33	7	31.79	31.05	0	1,546	0.00%
2018/04/09	146	32.62	124	33.06	32.55	22	1,485	1.48%	大買/大賣/
2018/04/03	1	30.18	3	31.13	31.40	-2	1,300	-0.15%
2018/03/31	1	30.30	0	0.00	30.05	1	1,185	0.08%
2018/03/30	1	30.15	0	0.00	30.25	1	1,171	0.09%
2018/03/29	26	30.26	27	30.65	30.55	-1	1,148	-0.09%
2018/03/28	0	29.20	0	0.00	29.25	0	1,046	0.00%
2018/03/26	5.1	29.99	2	29.65	30.00	3.1	1,016	0.30%
2018/03/23	1	28.85	0	0.00	28.70	1	971	0.10%
2018/03/22	1	29.80	17	29.70	29.50	-16	944	-1.69%
2018/03/21	8	30.70	14	30.76	30.60	-6	906	-0.66%
2018/03/20	13	31.21	8	31.11	31.20	5	870	0.57%
2018/03/16	34	31.12	37.8	31.16	30.70	-3.8	782	-0.49%
2018/03/15	20	30.03	10	29.84	30.70	10	646	1.55%
2018/03/14	8	29.05	1.3	29.27	29.30	6.7	565	1.19%
2018/03/12	12	28.74	17	28.24	28.15	-5	516	-0.97%
2018/03/09	26	29.28	21	29.59	29.20	5	496	1.01%
2018/03/08	3	28.75	4	29.01	29.00	-1	444	-0.22%
2018/03/07	27	29.14	13	29.05	29.30	14	415	3.37%
2018/03/06	1	28.05	6	28.18	28.10	-5	328	-1.52%
2018/03/05	0	0.00	1	27.80	27.70	-1	319	-0.31%
2018/03/01	10	27.40	0	0.00	27.35	10	308	3.24%
2018/02/27	2	27.33	1	27.30	27.35	1	300	0.33%
2018/02/21	0	0.00	1	27.10	27.00	-1	299	-0.33%
2018/02/12	0	0.00	2	26.63	26.70	-2	300	-0.67%
2018/02/09	0	0.00	3	24.73	25.60	-3	292	-1.02%
2018/02/07	2	25.50	0	0.00	25.60	2	291	0.69%
2018/02/06	1	25.65	2	25.85	25.60	-1	288	-0.35%
2018/02/05	0	0.00	1	26.75	26.70	-1	278	-0.36%
2018/01/31	0	0.00	5	26.86	26.90	-5	275	-1.81%
2018/01/30	4	26.60	0	0.00	26.90	4	276	1.45%
2018/01/29	0	0.00	9	26.90	26.80	-9	274	-3.28%
2018/01/26	0	0.00	1	26.95	27.00	-1	276	-0.36%
2018/01/24	2	26.55	0	0.00	26.80	2	268	0.75%
2018/01/23	1	26.70	1	26.85	26.70	0	261	0.00%
2018/01/22	1	26.85	0	0.00	26.80	1	259	0.39%
2018/01/19	2	27.60	0	0.00	27.05	2	256	0.78%
2018/01/18	1	27.25	0	0.00	27.20	1	253	0.39%
2018/01/17	3	27.27	3	27.20	27.30	0	251	0.00%
2018/01/16	35	28.38	19	28.06	27.60	16	244	6.53%
2018/01/15	0	0.00	1	26.85	26.90	-1	202	-0.49%
2018/01/04	0	0.00	2	26.05	26.15	-2	189	-1.05%