長興 (1717)-國泰-台中券商分點個股進出

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

長興

(1717)

可現股當沖

股價
30.80
漲跌
▼0.65
漲幅
-2.07%
成交量
2,376張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/23	6.6	30.94	34	30.95	30.80	-27.4	3,234	-0.85%
2024/05/22	1	31.30	2.1	31.30	31.45	-1.1	3,476	-0.03%
2024/05/21	0.4	31.38	15	31.25	31.25	-14.7	3,495	-0.42%
2024/05/20	0.5	31.90	1	31.70	31.70	-0.5	3,686	-0.01%
2024/05/17	21.5	32.29	4.1	31.81	31.60	17.4	3,753	0.46%
2024/05/16	1	31.50	0	0.00	31.60	1	3,708	0.03%
2024/05/15	0.1	31.12	4	31.23	31.05	-3.9	3,692	-0.10%
2024/05/14	0.1	31.20	0	31.20	31.20	0.1	3,694	0.00%
2024/05/13	1.1	31.55	0	0.00	31.45	1.1	3,692	0.03%
2024/05/10	14	31.59	0	0.00	31.70	14	3,685	0.38%
2024/05/09	0	31.15	13.1	31.56	31.25	-13.1	3,671	-0.36%
2024/05/08	0	31.60	3	31.62	31.55	-2.9	3,669	-0.08%
2024/05/07	1	31.65	0	0.00	31.70	1	3,673	0.03%
2024/05/06	11	31.87	1.1	31.80	31.90	9.9	3,667	0.27%
2024/05/03	1.1	32.13	0.4	31.98	31.75	0.7	3,663	0.02%
2024/05/02	0	0.00	2.7	31.78	31.90	-2.7	3,651	-0.07%
2024/04/30	7.8	31.59	1	31.60	31.70	6.8	3,636	0.19%
2024/04/29	0	0.00	0.8	31.35	31.50	-0.8	3,600	-0.02%
2024/04/26	1.2	30.67	0.3	30.50	30.55	0.9	3,562	0.03%
2024/04/24	2.1	31.33	1	31.35	31.25	1.1	3,556	0.03%
2024/04/23	1	31.20	1	31.25	31.35	0	3,559	0.00%
2024/04/22	1.3	31.05	1	31.00	31.00	0.3	3,580	0.01%
2024/04/19	7.7	30.75	3	30.45	30.50	4.7	3,566	0.13%
2024/04/18	1	31.15	2	31.15	31.15	-1	3,512	-0.03%
2024/04/17	1	31.30	0	0.00	31.30	1	3,506	0.03%
2024/04/16	0.5	31.40	10	31.45	31.15	-9.5	3,503	-0.27%
2024/04/15	1	32.10	9.6	32.15	32.25	-8.6	3,465	-0.25%
2024/04/12	7.5	32.05	0	0.00	32.10	7.5	3,434	0.22%
2024/04/11	2.7	32.20	7	32.19	32.20	-4.3	3,412	-0.13%
2024/04/10	29.2	33.04	28.1	33.00	32.75	1.1	3,393	0.03%
2024/04/09	8	32.38	14	32.33	32.60	-6	3,263	-0.18%
2024/04/08	3	31.90	0	0.00	31.90	3	3,232	0.09%
2024/04/03	6.2	32.07	13	32.17	32.10	-6.9	3,220	-0.21%
2024/04/02	35	32.88	32.5	32.63	32.70	2.6	3,199	0.08%
2024/04/01	2	31.78	1.2	31.70	31.85	0.8	2,977	0.03%
2024/03/29	0	31.20	0	0.00	31.35	0	2,970	0.00%
2024/03/28	3	31.52	2	31.60	31.30	1	2,968	0.03%
2024/03/27	0	0.00	1.6	31.56	31.60	-1.6	2,973	-0.05%
2024/03/26	6	31.23	11	31.14	31.00	-5	2,951	-0.17%
2024/03/25	29	31.90	7	31.79	31.75	22	2,936	0.75%
2024/03/22	11.1	30.90	0	0.00	31.05	11.1	2,830	0.39%
2024/03/21	1.5	31.08	1.1	31.09	31.20	0.4	2,833	0.01%
2024/03/20	4.7	30.86	1	30.80	30.75	3.8	2,859	0.13%
2024/03/19	3.1	31.10	0	0.00	31.00	3.1	2,855	0.11%
2024/03/18	1	31.00	2	30.88	31.00	-1	2,849	-0.03%
2024/03/15	4.2	30.82	16	30.87	31.00	-11.8	2,845	-0.41%
2024/03/14	2.5	31.20	2	31.13	31.10	0.5	2,814	0.02%
2024/03/13	3.1	31.48	69	31.48	31.30	-65.9	2,804	-2.35%
2024/03/12	3	31.82	4	31.85	31.75	-1	2,776	-0.04%
2024/03/11	2.3	31.86	12	31.80	31.80	-9.7	2,767	-0.35%
2024/03/08	32.1	32.80	35	32.54	32.60	-2.9	2,725	-0.10%
2024/03/07	78.1	33.13	34.6	32.95	33.05	43.6	2,615	1.66%
2024/03/06	7.3	32.40	11.2	32.44	32.50	-3.9	2,320	-0.17%
2024/03/05	1.1	32.09	0.6	31.85	31.90	0.5	2,274	0.02%
2024/03/04	5	31.88	13.1	32.15	31.95	-8.1	2,271	-0.36%
2024/03/01	1.1	31.91	4	31.89	31.95	-2.9	2,245	-0.13%
2024/02/29	9	31.93	3	32.00	32.15	6	2,247	0.27%
2024/02/27	21.1	32.09	47.2	31.83	32.00	-26.1	2,208	-1.18%
2024/02/26	96.6	33.17	127.4	32.89	32.55	-30.8	2,096	-1.47%	大賣/
2024/02/23	93.2	31.91	43.8	31.74	31.75	49.4	1,742	2.83%
2024/02/22	5	30.40	15	30.39	30.30	-10	1,500	-0.67%
2024/02/21	48.6	31.03	33.5	30.74	30.60	15.1	1,477	1.02%
2024/02/20	7	30.36	10	30.37	30.10	-3	1,288	-0.23%
2024/02/19	1	29.60	3.6	29.65	29.80	-2.6	1,234	-0.21%
2024/02/16	6	29.30	4	29.33	29.40	2	1,246	0.16%
2024/02/15	2	28.80	0	0.00	28.95	2	1,277	0.16%
2024/02/05	0.4	28.53	0	0.00	28.60	0.4	1,259	0.03%
2024/02/02	0	28.75	0	0.00	28.80	0	1,253	0.00%
2024/02/01	2.1	28.79	0	0.00	28.70	2.1	1,251	0.17%
2024/01/31	0	28.70	0	0.00	28.70	0	1,256	0.00%
2024/01/30	10.1	28.50	7	28.50	28.60	3.1	1,259	0.24%
2024/01/29	1	28.75	0	0.00	28.75	1	1,267	0.08%
2024/01/26	3	28.65	3.1	28.55	28.55	-0.1	1,269	-0.01%
2024/01/25	3	28.40	0	0.00	28.40	3	1,263	0.24%
2024/01/24	0	28.25	1	28.20	28.25	-1	1,260	-0.08%
2024/01/23	0.1	28.04	1	28.05	28.10	-0.9	1,268	-0.07%
2024/01/22	0.1	27.89	0	0.00	27.85	0.1	1,267	0.01%
2024/01/19	2.4	27.64	0	0.00	27.85	2.4	1,271	0.18%
2024/01/18	2.1	27.85	4	27.85	27.95	-1.9	1,276	-0.15%
2024/01/17	22.2	27.61	14	27.58	27.50	8.2	1,269	0.65%
2024/01/16	43.1	28.00	2	28.00	27.95	41.1	1,233	3.33%
2024/01/15	4.4	28.33	5	28.29	28.25	-0.6	1,205	-0.05%
2024/01/12	6.1	28.32	1	28.35	28.35	5.1	1,224	0.41%
2024/01/11	1.2	28.28	0	0.00	28.30	1.2	1,240	0.10%
2024/01/10	2.3	28.36	0	0.00	28.30	2.3	1,316	0.17%
2024/01/09	3.3	28.70	0.1	28.80	28.65	3.2	1,310	0.25%
2024/01/08	0.1	29.05	0	0.00	28.90	0.1	1,313	0.00%
2024/01/05	2.2	28.88	0	0.00	28.90	2.2	1,319	0.17%
2024/01/04	0.3	28.98	0	0.00	28.95	0.3	1,326	0.02%
2024/01/03	0.1	29.00	0	0.00	29.15	0.1	1,345	0.00%
2024/01/02	0.1	29.05	8	29.00	29.15	-8	1,333	-0.60%
2023/12/29	5	29.20	0.6	29.24	29.10	4.4	1,330	0.33%
2023/12/28	4.1	29.02	3	29.23	29.30	1	1,343	0.08%
2023/12/27	5	28.92	3	29.05	28.95	2	1,331	0.15%
2023/12/26	0.5	28.75	0	0.00	28.85	0.5	1,318	0.04%
2023/12/25	5.4	28.51	0	0.00	28.50	5.4	1,313	0.41%
2023/12/22	2.3	28.63	0.6	28.75	28.50	1.7	1,311	0.13%
2023/12/21	0.2	28.87	0.2	28.95	28.90	0	1,303	0.00%
2023/12/20	3.1	28.80	2	28.80	29.00	1.1	1,372	0.08%
2023/12/19	2.2	28.78	1	28.85	28.85	1.2	1,375	0.09%
2023/12/18	7.1	29.00	0	0.00	29.00	7.1	1,436	0.49%
2023/12/15	3.1	29.16	0	0.00	29.00	3.1	1,455	0.21%
2023/12/14	0.2	29.15	2	29.30	29.20	-1.8	1,431	-0.13%
2023/12/13	4.1	28.92	0	0.00	28.85	4.1	1,434	0.28%
2023/12/12	2.5	28.91	0	0.00	28.90	2.5	1,453	0.17%
2023/12/11	2.5	29.06	0	0.00	28.95	2.5	1,458	0.17%
2023/12/08	0	29.15	25	29.15	29.20	-25	1,462	-1.71%
2023/12/07	3	29.37	1	29.35	29.20	2	1,464	0.14%
2023/12/05	6.1	29.44	0.1	29.50	29.40	6	1,478	0.40%
2023/12/04	1	29.70	0.1	29.70	29.65	0.9	1,488	0.06%
2023/12/01	0.1	29.65	6	29.60	29.60	-5.9	1,497	-0.39%
2023/11/30	0.1	29.60	5.5	29.62	29.60	-5.4	1,496	-0.36%
2023/11/29	1.2	29.84	0	0.00	29.85	1.2	1,477	0.08%
2023/11/28	3	30.05	0	0.00	30.00	3	1,473	0.20%
2023/11/27	5.1	30.35	5	30.27	30.00	0.1	1,464	0.01%
2023/11/24	4	29.95	5	29.95	30.00	-1	1,435	-0.07%
2023/11/22	2	29.70	0	0.00	29.90	2	1,407	0.14%
2023/11/21	7	29.93	1	29.85	29.70	6	1,403	0.43%
2023/11/20	0.5	29.65	2	29.50	29.80	-1.5	1,380	-0.11%
2023/11/17	9.3	29.58	87	29.60	29.60	-77.7	1,373	-5.65%
2023/11/16	9.2	29.65	9	29.63	29.75	0.2	1,360	0.01%
2023/11/15	21	29.53	17	29.49	29.45	4	1,335	0.30%
2023/11/14	1	29.05	5	28.63	29.05	-4	1,298	-0.31%
2023/11/13	4.1	28.17	0	0.00	28.15	4.1	1,268	0.32%
2023/11/10	1.2	28.26	0	0.00	28.15	1.2	1,330	0.09%
2023/11/09	5.3	28.53	0	0.00	28.50	5.3	1,336	0.40%
2023/11/08	1	28.70	1	28.75	28.65	0	1,368	0.00%
2023/11/07	0	28.55	15.5	28.60	28.65	-15.4	1,375	-1.12%
2023/11/06	8	28.44	3.2	28.61	28.50	4.8	1,386	0.35%
2023/11/03	0.1	28.12	1.1	28.40	28.30	-1	1,381	-0.07%
2023/11/02	0.3	28.15	0	0.00	28.20	0.3	1,390	0.02%
2023/11/01	0	28.05	3	28.10	28.15	-3	1,405	-0.21%
2023/10/31	15.6	28.04	1.3	27.95	27.80	14.2	1,417	1.00%
2023/10/30	10.5	28.20	2	28.23	28.20	8.5	1,439	0.59%
2023/10/27	0	28.40	1	28.30	28.40	-1	1,447	-0.07%
2023/10/26	1.1	27.86	0.1	27.95	27.95	1	1,463	0.07%
2023/10/25	0.4	28.28	0	0.00	28.40	0.4	1,460	0.02%
2023/10/24	2	27.93	0	0.00	28.00	2	1,465	0.14%
2023/10/23	0.1	28.14	0	0.00	28.00	0.1	1,471	0.01%
2023/10/20	10	27.80	0	0.00	28.10	10	1,475	0.68%
2023/10/19	15.2	27.93	6	28.03	28.00	9.2	1,469	0.62%
2023/10/18	17.4	28.00	0	28.55	28.55	17.3	1,460	1.19%
2023/10/17	0.3	28.73	0	0.00	28.50	0.3	1,385	0.02%
2023/10/16	2	28.55	0	0.00	28.70	2	1,388	0.14%
2023/10/13	1.1	28.70	0	0.00	28.60	1.1	1,398	0.08%
2023/10/12	1	28.55	1	28.65	28.85	0	1,406	0.00%
2023/10/11	0.1	28.71	1	28.80	28.85	-0.9	1,405	-0.07%
2023/10/06	0.5	28.54	1	28.50	28.50	-0.5	1,394	-0.03%
2023/10/05	0	28.10	0	0.00	28.25	0	1,396	0.00%
2023/10/04	4.4	27.80	0	0.00	27.85	4.4	1,397	0.32%
2023/10/03	10.1	28.30	0	0.00	28.20	10.1	1,398	0.72%
2023/10/02	0	28.45	1	28.55	28.35	-1	1,409	-0.07%
2023/09/28	1.1	28.31	0	0.00	28.35	1.1	1,441	0.07%
2023/09/27	2.1	28.23	0	0.00	28.25	2.1	1,446	0.14%
2023/09/26	3	28.45	0	0.00	28.30	3	1,451	0.21%
2023/09/25	6.3	28.74	7	29.25	28.55	-0.7	1,441	-0.05%
2023/09/22	9.1	27.96	0	0.00	28.00	9.1	1,389	0.65%
2023/09/21	6.8	28.04	18	27.95	28.20	-11.2	1,382	-0.81%
2023/09/20	2	28.35	5	28.40	28.55	-3	1,310	-0.23%
2023/09/19	11.6	28.64	0	0.00	28.55	11.6	1,276	0.91%
2023/09/18	0	28.90	1	28.70	28.95	-1	1,264	-0.08%
2023/09/15	18.4	28.85	0.2	29.13	28.85	18.2	1,257	1.45%
2023/09/14	1	29.10	2	29.33	29.35	-1	1,242	-0.08%
2023/09/13	5	29.05	0.2	29.25	29.10	4.8	1,237	0.39%
2023/09/12	5	28.90	1	28.95	28.95	4	1,238	0.32%
2023/09/11	0.5	28.80	0	0.00	28.50	0.5	1,239	0.04%
2023/09/08	23.2	28.41	20	28.55	28.55	3.2	1,223	0.26%
2023/09/07	30.4	28.58	20	28.70	28.70	10.4	1,218	0.85%
2023/09/06	5.5	29.04	1	29.10	29.00	4.5	1,205	0.38%
2023/09/05	20.2	29.22	0	0.00	29.30	20.2	1,198	1.68%
2023/09/04	18	29.33	0	0.00	29.35	18	1,213	1.49%
2023/09/01	24	29.52	0	0.00	29.50	24	1,234	1.95%
2023/08/31	1	29.10	1	29.10	29.05	0	1,239	0.00%
2023/08/30	0.2	29.05	2	28.98	29.05	-1.7	1,305	-0.13%
2023/08/29	10	28.85	0	0.00	28.95	10	1,414	0.71%
2023/08/28	3	28.68	0	0.00	28.65	3	1,427	0.21%
2023/08/25	10.4	28.75	0	0.00	28.60	10.4	1,438	0.72%
2023/08/24	2	28.58	0	0.00	28.65	2	1,445	0.14%
2023/08/23	0	28.50	0.5	28.50	28.60	-0.5	1,450	-0.03%
2023/08/22	1.2	28.32	8	28.36	28.35	-6.7	1,472	-0.46%
2023/08/21	4.1	28.43	1	28.35	28.40	3.1	1,501	0.20%
2023/08/18	1.5	28.60	0	0.00	28.50	1.5	1,512	0.10%
2023/08/17	12	28.72	0	0.00	28.80	12	1,511	0.80%
2023/08/16	16.2	28.85	0	0.00	28.60	16.2	1,508	1.08%
2023/08/15	0	29.21	0	0.00	29.15	0	1,541	0.00%
2023/08/14	10.3	29.25	4.1	29.15	29.15	6.2	1,554	0.40%
2023/08/11	11	29.88	0	0.00	29.95	11	1,544	0.71%
2023/08/10	5.4	30.05	0	0.00	30.00	5.4	1,539	0.35%
2023/08/09	5.3	30.17	0	0.00	30.15	5.3	1,521	0.35%
2023/08/08	2.3	30.40	0	0.00	30.30	2.3	1,512	0.15%
2023/08/07	1.5	30.59	1.9	30.60	30.55	-0.4	1,509	-0.03%
2023/08/04	6.2	30.84	1	30.80	30.60	5.2	1,502	0.35%
2023/08/02	1.3	30.84	1	30.85	30.75	0.3	1,500	0.02%
2023/08/01	1	31.00	0	0.00	31.05	1	1,486	0.07%
2023/07/31	50.6	31.15	1	31.15	31.05	49.6	1,483	3.34%
2023/07/28	1.1	31.30	0	0.00	31.40	1.1	1,469	0.08%
2023/07/27	10.1	31.35	0	0.00	31.45	10.1	1,477	0.68%
2023/07/26	1.6	31.24	1	31.30	31.35	0.6	1,488	0.04%
2023/07/25	2.3	31.49	0.2	31.20	31.25	2.1	1,518	0.14%
2023/07/24	0.1	31.21	0	31.25	31.25	0.1	1,744	0.01%
2023/07/21	0	31.70	0.2	31.45	31.45	-0.2	1,766	-0.01%
2023/07/20	1.2	31.43	0	0.00	31.55	1.2	1,816	0.07%
2023/07/19	0	31.33	4.4	31.37	31.25	-4.4	1,839	-0.24%
2023/07/18	0.1	31.51	0	0.00	31.45	0.1	1,882	0.01%
2023/07/17	2.1	31.75	6	31.97	31.80	-4	1,898	-0.21%
2023/07/14	1	31.45	20.9	31.48	31.45	-19.9	1,918	-1.04%
2023/07/13	0.1	31.40	2.8	31.52	31.45	-2.7	1,997	-0.14%
2023/07/12	2	31.35	3	31.32	31.25	-1	2,209	-0.04%
2023/07/11	0	31.40	0	0.00	31.40	0	2,211	0.00%
2023/07/10	3	31.38	1	31.50	31.25	2	2,212	0.09%
2023/07/07	0.1	31.30	8.9	31.22	31.35	-8.7	2,204	-0.40%
2023/07/06	2.3	31.68	1	31.70	31.55	1.3	2,206	0.06%
2023/07/05	2.1	32.07	0	0.00	32.00	2.1	2,206	0.09%
2023/07/04	0.1	32.10	0	0.00	32.10	0.1	2,210	0.01%
2023/07/03	1	32.40	0	0.00	32.30	1	2,202	0.05%
2023/06/30	2.2	32.32	0	0.00	32.30	2.2	2,204	0.10%
2023/06/29	0.1	32.40	0	0.00	32.40	0.1	2,200	0.01%
2023/06/28	1.1	32.55	0	0.00	32.60	1.1	2,208	0.05%
2023/06/27	0	0.00	5.6	32.65	32.65	-5.6	2,223	-0.25%
2023/06/26	1	32.75	0	0.00	32.60	1	2,237	0.05%
2023/06/21	0	32.80	0	0.00	33.00	0	2,235	0.00%
2023/06/20	4	33.05	2	33.00	33.05	2	2,241	0.09%
2023/06/19	0	0.00	7.9	32.78	32.90	-7.9	2,235	-0.35%
2023/06/16	1.1	32.74	0	0.00	32.75	1.1	2,234	0.05%
2023/06/15	3.3	32.75	0	0.00	32.75	3.3	2,230	0.15%
2023/06/14	1	32.95	1	32.95	32.90	0	2,235	0.00%
2023/06/13	0.2	32.70	0	32.75	32.85	0.1	2,242	0.01%
2023/06/12	0.2	32.75	10	32.73	32.70	-9.8	2,234	-0.44%
2023/06/09	0.2	32.93	0.5	33.00	33.00	-0.4	2,236	-0.02%
2023/06/08	2.1	33.00	2	33.20	32.95	0.1	2,240	0.01%
2023/06/07	0.1	33.30	3.8	33.35	33.30	-3.7	2,237	-0.16%
2023/06/06	0	0.00	1	33.50	33.55	-1	2,223	-0.04%
2023/06/05	7.5	33.51	2	33.95	33.35	5.5	2,209	0.25%
2023/06/02	4	33.70	28.2	33.92	34.10	-24.2	2,151	-1.12%
2023/06/01	18.1	33.08	2	33.05	33.15	16.1	2,040	0.79%
2023/05/30	0	0.00	2	33.00	32.80	-2	2,012	-0.10%
2023/05/29	3.1	32.71	0	0.00	32.90	3.1	2,006	0.15%
2023/05/26	1.2	32.66	0	0.00	32.55	1.2	2,002	0.06%
2023/05/25	0	33.45	1	33.35	33.25	-1	1,983	-0.05%
2023/05/24	2.1	33.15	0	0.00	33.30	2.1	1,955	0.11%
2023/05/23	1.1	33.05	0	0.00	33.15	1.1	1,935	0.06%
2023/05/22	0.5	32.79	4	33.11	33.00	-3.5	1,925	-0.18%
2023/05/19	4.1	33.32	13	33.22	33.30	-8.9	1,902	-0.47%
2023/05/18	3.1	32.70	0.1	32.50	32.70	3	1,807	0.16%
2023/05/17	1	32.35	11	32.52	32.65	-10	1,796	-0.56%
2023/05/16	2	32.15	2.1	32.20	32.15	-0.1	1,771	-0.01%
2023/05/15	0	31.90	0	0.00	32.15	0	1,765	0.00%
2023/05/12	11.5	32.02	2	31.95	32.00	9.5	1,774	0.54%
2023/05/11	11.5	32.02	2	31.95	31.95	9.5	1,775	0.54%
2023/05/10	0.2	32.45	10.1	32.35	32.40	-9.9	1,772	-0.56%
2023/05/09	0	32.48	14.8	32.54	32.60	-14.8	1,773	-0.83%
2023/05/08	1	32.80	4	32.61	32.65	-3	1,768	-0.17%
2023/05/05	1.4	32.09	2	32.10	32.20	-0.6	1,763	-0.04%
2023/05/04	0	32.35	0	0.00	32.25	0	1,786	0.00%
2023/05/03	4.2	32.23	0	0.00	32.25	4.2	1,785	0.24%
2023/05/02	0	32.60	6	32.56	32.70	-6	1,788	-0.33%
2023/04/28	14.2	32.45	6	32.55	32.35	8.2	1,806	0.46%
2023/04/27	75.3	33.66	35.1	33.76	32.80	40.2	1,775	2.26%
2023/04/26	7	31.86	4	32.24	32.40	3	1,546	0.19%
2023/04/25	7.1	31.84	0.1	32.00	31.70	7.1	1,515	0.47%
2023/04/24	2.2	32.68	5.1	32.35	32.30	-2.9	1,469	-0.20%
2023/04/21	3.7	32.69	1.1	32.86	32.20	2.6	1,443	0.18%
2023/04/20	6.1	33.38	0.7	33.80	33.30	5.4	1,400	0.39%
2023/04/19	7.3	33.91	2	33.90	33.75	5.3	1,393	0.38%
2023/04/18	2.2	34.06	6.1	33.84	33.80	-3.9	1,361	-0.29%
2023/04/17	18	34.10	15	34.05	34.60	3.1	1,277	0.24%
2023/04/14	1	32.00	2.1	32.15	32.15	-1.1	1,055	-0.10%
2023/04/13	0.5	32.15	1.9	32.13	32.15	-1.4	1,053	-0.13%
2023/04/12	1	32.30	2.1	32.34	32.30	-1.1	1,055	-0.10%
2023/04/11	6	32.22	4	32.31	32.40	2	1,057	0.19%
2023/04/10	4.3	32.28	1.1	32.40	32.20	3.2	1,047	0.31%
2023/04/07	0	0.00	0.8	31.85	31.85	-0.8	1,028	-0.08%
2023/04/06	0.2	31.40	3	31.35	31.40	-2.8	1,030	-0.27%
2023/03/31	0.1	31.50	5	31.50	31.35	-4.9	1,036	-0.47%
2023/03/30	6.1	31.15	0	0.00	31.20	6.1	1,082	0.56%
2023/03/29	2.2	31.31	0.3	31.50	31.25	1.9	1,109	0.17%
2023/03/28	1.1	32.40	25	32.34	32.45	-24	1,127	-2.12%
2023/03/27	3.1	32.35	1	32.35	32.35	2.1	1,157	0.18%
2023/03/24	1	32.15	0	0.00	32.15	1	1,192	0.09%
2023/03/23	0.1	32.15	0.2	32.20	32.20	-0.1	1,203	-0.01%
2023/03/22	1.1	32.00	2.4	32.00	32.00	-1.3	1,206	-0.10%
2023/03/21	3	32.02	1	31.80	31.90	2	1,217	0.16%
2023/03/20	1	31.70	0	0.00	31.65	1	1,225	0.08%
2023/03/17	0	31.55	0	0.00	31.60	0	1,227	0.00%
2023/03/16	0	31.50	0	0.00	31.35	0	1,227	0.00%
2023/03/15	5.3	31.60	6.9	31.78	31.60	-1.6	1,238	-0.13%
2023/03/14	1.1	31.66	0.5	31.75	31.60	0.6	1,291	0.05%
2023/03/13	3.5	31.84	7.6	31.98	31.85	-4.1	1,351	-0.30%
2023/03/10	0.5	32.11	2	32.20	32.00	-1.5	1,352	-0.11%
2023/03/09	0	32.50	0	0.00	32.50	0	1,377	0.00%
2023/03/08	0.1	32.60	0	0.00	32.55	0.1	1,394	0.01%
2023/03/07	0.1	32.65	0	0.00	32.90	0.1	1,402	0.00%
2023/03/06	0	32.55	0	0.00	32.65	0	1,405	0.00%
2023/03/02	0.2	32.05	0	0.00	32.15	0.2	1,448	0.01%
2023/03/01	0	32.05	3.1	32.10	32.05	-3.1	1,455	-0.21%
2023/02/24	0	0.00	1.8	32.42	32.30	-1.8	1,457	-0.12%
2023/02/23	6	32.55	0	0.00	32.40	6	1,457	0.41%
2023/02/22	3	32.23	0	0.00	32.25	3	1,455	0.21%
2023/02/21	0	0.00	1	32.40	32.45	-1	1,453	-0.07%
2023/02/20	0.3	32.15	1	32.20	32.35	-0.6	1,460	-0.04%
2023/02/17	1	32.15	0	0.00	32.20	1	1,472	0.07%
2023/02/16	0.4	32.02	0	0.00	32.15	0.4	1,488	0.03%
2023/02/15	1.5	32.01	2	32.16	31.90	-0.5	1,513	-0.03%
2023/02/14	0	32.10	0	0.00	32.15	0	1,511	0.00%
2023/02/13	5.1	32.14	1	32.30	32.10	4.1	1,529	0.26%
2023/02/10	1.2	32.46	1	32.65	32.50	0.2	1,529	0.01%
2023/02/09	7.1	32.89	2	32.95	32.80	5.1	1,527	0.33%
2023/02/08	2	32.95	0.7	32.85	32.95	1.3	1,526	0.09%
2023/02/07	1.3	32.90	0	0.00	32.95	1.3	1,521	0.08%
2023/02/06	1.5	32.83	2	32.93	32.75	-0.5	1,517	-0.03%
2023/02/03	1	32.85	0	0.00	33.05	1	1,511	0.07%
2023/02/02	5	32.88	3	32.85	32.95	2	1,501	0.13%
2023/02/01	0	0.00	1	32.50	32.50	-1	1,484	-0.07%
2023/01/31	5.1	32.50	0	0.00	32.45	5.1	1,483	0.34%
2023/01/30	2	32.60	2	32.73	32.45	0	1,477	0.00%
2023/01/17	0.1	31.95	0	0.00	32.00	0.1	1,438	0.01%
2023/01/16	2.1	32.22	3	32.10	32.10	-0.9	1,435	-0.06%
2023/01/13	0.5	32.17	0	0.00	32.00	0.5	1,465	0.03%
2023/01/12	0	0.00	2.3	32.19	32.15	-2.3	1,517	-0.15%
2023/01/10	1	32.00	2	32.15	31.90	-1	1,525	-0.07%
2023/01/09	0	0.00	0.8	32.05	32.15	-0.8	1,528	-0.05%
2023/01/06	0	0.00	0.1	31.70	31.60	-0.1	1,532	-0.01%
2023/01/05	1	31.60	3	31.72	31.55	-2	1,552	-0.13%
2023/01/04	0.1	31.30	1	31.35	31.50	-0.9	1,570	-0.06%
2022/12/28	0	0.00	4	31.55	31.40	-4	1,644	-0.24%
2022/12/27	1	31.65	0	0.00	31.75	1	1,657	0.06%
2022/12/26	1	31.80	1	31.55	31.50	0	1,675	0.00%
2022/12/23	1	31.50	1	31.50	31.50	0	1,675	0.00%
2022/12/22	2	31.95	4.2	32.04	31.90	-2.2	1,689	-0.13%
2022/12/20	2.2	31.20	2	31.39	31.10	0.2	1,655	0.01%
2022/12/19	2	31.38	1.5	31.47	31.85	0.5	1,651	0.03%
2022/12/16	7.8	31.25	4	31.41	31.05	3.8	1,643	0.23%
2022/12/15	1	31.75	0	0.00	31.70	1	1,689	0.06%
2022/12/14	5	31.60	5	32.00	31.65	0	1,808	0.00%
2022/12/13	1.3	31.66	6	31.65	31.55	-4.7	1,801	-0.26%
2022/12/12	1	31.75	7	31.70	31.75	-6	1,808	-0.33%
2022/12/09	1	31.55	0	31.70	31.55	1	1,808	0.06%
2022/12/08	1	31.40	0	0.00	31.50	1	1,798	0.06%
2022/12/07	3.1	31.24	0	0.00	31.20	3.1	1,798	0.17%
2022/12/06	8.6	31.67	3.9	31.73	31.40	4.6	1,809	0.26%
2022/12/05	14	32.18	5	32.18	32.00	9	1,855	0.49%
2022/12/02	0.2	33.25	6	33.31	33.10	-5.8	1,797	-0.32%
2022/12/01	11.3	34.01	12	33.81	33.60	-0.8	1,804	-0.04%
2022/11/30	0	0.00	0.6	33.15	33.25	-0.6	1,782	-0.03%
2022/11/29	0	0.00	1	32.75	32.90	-1	1,775	-0.06%
2022/11/28	0.5	32.23	0	0.00	32.55	0.5	1,773	0.03%
2022/11/25	0.7	32.61	0	0.00	32.55	0.7	1,776	0.04%
2022/11/24	4	32.62	5	32.65	32.65	-1	1,779	-0.06%
2022/11/23	1.1	32.09	1	32.15	32.05	0.1	1,760	0.01%
2022/11/22	1	31.90	1	31.91	31.95	0.1	1,763	0.00%
2022/11/18	1	31.70	0.1	31.55	31.65	0.9	1,775	0.05%
2022/11/16	3.1	31.40	0	0.00	31.50	3.1	1,805	0.17%
2022/11/15	0.1	31.35	0	0.00	31.35	0.1	1,818	0.00%
2022/11/14	6	31.50	0	0.00	31.35	6	1,829	0.33%
2022/11/11	2	31.32	3	31.27	31.50	-1	1,822	-0.05%
2022/11/10	1	30.85	0	0.00	30.70	1	1,803	0.06%
2022/11/09	2.2	30.90	0.9	30.90	30.90	1.3	1,812	0.07%
2022/11/08	0.2	30.78	1	30.65	30.55	-0.8	1,823	-0.05%
2022/11/07	0	30.55	0	0.00	30.70	0	1,829	0.00%
2022/11/04	0.1	30.30	0	0.00	30.35	0.1	1,848	0.00%
2022/11/03	0.1	30.10	0	0.00	30.00	0.1	1,856	0.01%
2022/11/02	0.1	30.25	0	0.00	30.25	0.1	1,884	0.00%
2022/10/31	0.1	30.05	0	0.00	29.90	0.1	1,950	0.01%
2022/10/28	1.1	30.31	0	0.00	29.90	1.1	1,994	0.06%
2022/10/26	0	0.00	0	30.40	30.50	0	2,138	0.00%
2022/10/25	1.1	29.97	1	30.20	30.00	0.2	2,182	0.01%
2022/10/21	2.2	30.01	1	29.85	29.85	1.2	2,298	0.05%
2022/10/20	1.1	29.82	1	30.05	31.05	0.1	2,302	0.00%
2022/10/19	0.1	30.70	0	0.00	30.55	0.1	2,281	0.00%
2022/10/18	0	0.00	7	30.31	30.85	-7	2,307	-0.30%
2022/10/17	1.1	29.54	0	0.00	29.85	1.1	2,305	0.05%
2022/10/14	0.6	30.23	1.9	30.15	29.85	-1.3	2,338	-0.06%
2022/10/13	1.3	29.77	0	0.00	29.90	1.3	2,323	0.06%
2022/10/12	0.1	29.95	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	1.6	30.25	0	0.00	30.00	1.6	2,321	0.07%
2022/09/28	2.4	30.62	2	30.31	30.30	0.4	2,302	0.02%
2022/09/27	1	31.50	0	0.00	31.40	1	2,310	0.04%
2022/09/26	0.1	31.75	3.3	31.60	31.60	-3.2	2,316	-0.14%
2022/09/23	0	0.00	1	32.40	32.20	-1	2,336	-0.04%
2022/09/22	41	33.27	42	33.23	33.10	-1	2,344	-0.04%
2022/09/21	1	33.50	4	33.33	33.20	-3	2,345	-0.13%
2022/09/20	0	0.00	2	33.50	33.85	-2	2,358	-0.08%
2022/09/19	1.2	33.28	1	33.25	33.25	0.2	2,378	0.01%
2022/09/16	0.1	33.50	10	34.05	33.30	-9.9	2,394	-0.41%
2022/09/15	2.2	34.17	0	0.00	34.15	2.2	2,401	0.09%
2022/09/14	2	34.18	0	0.00	34.40	2	2,456	0.08%
2022/09/13	3	34.08	21	34.40	34.55	-18	2,477	-0.73%
2022/09/12	10	33.97	23	33.90	34.05	-13	2,433	-0.53%
2022/09/07	0.1	31.70	0	31.75	31.60	0.1	2,367	0.00%
2022/09/06	15	32.41	7	32.39	32.35	8	2,364	0.34%
2022/09/05	1.3	32.81	3	32.77	32.75	-1.7	2,378	-0.07%
2022/09/02	4	33.06	2	32.83	32.90	2	2,404	0.08%
2022/09/01	9.1	33.39	1	33.25	33.25	8.1	2,405	0.34%
2022/08/31	6	33.84	23	33.58	33.90	-17	2,394	-0.71%
2022/08/29	1	32.90	1	32.85	32.85	0	2,325	0.00%
2022/08/26	10.2	33.23	2	33.28	33.30	8.2	2,321	0.35%
2022/08/25	2	32.95	2	33.10	33.10	0	2,330	0.00%
2022/08/24	1	32.90	1	32.75	32.75	0	2,335	0.00%
2022/08/23	1	33.05	0	0.00	32.95	1	2,360	0.04%
2022/08/22	1	32.86	3	32.80	33.15	-2	2,394	-0.08%
2022/08/19	0.1	32.70	3	32.63	32.80	-3	2,393	-0.12%
2022/08/18	0	32.85	1	32.70	32.75	-1	2,400	-0.04%
2022/08/17	1	32.85	0	0.00	33.00	1	2,416	0.04%
2022/08/16	1	33.05	1	32.95	32.80	0	2,437	0.00%
2022/08/15	1	32.60	0	0.00	32.85	1	2,450	0.04%
2022/08/12	3	32.80	4	32.70	32.80	-1	2,472	-0.04%
2022/08/11	2.1	32.35	0	0.00	32.30	2.1	2,486	0.08%
2022/08/10	2	32.18	3	32.15	32.20	-1	2,506	-0.04%
2022/08/09	1	31.60	0	0.00	31.80	1	2,505	0.04%
2022/08/05	1	31.35	0	0.00	31.45	1	2,564	0.04%
2022/08/04	1.2	31.08	1	31.35	31.10	0.2	2,676	0.01%
2022/08/03	2.2	31.52	0	0.00	31.55	2.2	2,734	0.08%
2022/08/02	1.2	31.59	0	0.00	31.80	1.2	2,857	0.04%
2022/08/01	1	32.00	0	0.00	32.15	1	2,959	0.03%
2022/07/29	0.7	32.29	3	32.10	32.10	-2.3	3,101	-0.07%
2022/07/28	1.1	32.19	15	32.12	32.30	-13.9	3,184	-0.44%
2022/07/27	5	33.35	2	33.18	33.30	3	3,485	0.09%
2022/07/26	13	33.50	0	33.75	33.35	13	3,887	0.34%
2022/07/25	2	33.60	2	33.60	33.80	0	4,016	0.00%
2022/07/22	15	34.40	13	34.09	34.00	2	4,442	0.05%
2022/07/21	0.7	33.63	0	33.70	33.65	0.7	4,689	0.01%
2022/07/20	5	34.06	4	33.98	33.65	1	5,300	0.02%
2022/07/19	0	0.00	13.8	33.26	33.55	-13.8	7,249	-0.19%
2022/07/18	12.6	32.95	6	33.17	33.20	6.6	7,719	0.09%
2022/07/15	10	32.28	0	32.60	32.60	10	7,741	0.13%
2022/07/13	1	31.80	6	31.77	31.80	-5	7,918	-0.06%
2022/07/12	6.1	31.60	0	0.00	31.30	6.1	8,170	0.07%
2022/07/11	2.1	32.16	1	32.15	32.15	1.1	8,587	0.01%
2022/07/08	5	32.83	0	0.00	32.70	5	9,235	0.05%
2022/07/07	1.1	32.73	0	0.00	32.85	1.1	9,251	0.01%
2022/07/06	0	0.00	0	32.75	32.50	0	9,367	0.00%
2022/07/05	0.2	32.90	17	32.96	32.95	-16.8	9,618	-0.18%
2022/07/04	3.1	32.11	0.4	32.40	32.25	2.7	9,662	0.03%
2022/07/01	5.1	32.40	0	0.00	32.15	5.1	9,716	0.05%
2022/06/30	5	32.58	22	32.63	32.35	-17	9,846	-0.17%
2022/06/29	3.2	33.37	0	0.00	33.10	3.2	9,917	0.03%
2022/06/27	0.6	33.45	1	33.45	33.40	-0.4	9,899	0.00%
2022/06/24	1	32.55	5	32.65	32.70	-4	9,862	-0.04%
2022/06/23	0	0.00	15.1	31.82	32.00	-15.1	9,845	-0.15%
2022/06/22	6.2	31.97	6	31.83	31.60	0.2	9,861	0.00%
2022/06/21	4.5	32.54	19.4	32.49	32.50	-14.9	9,805	-0.15%
2022/06/20	7	32.94	74.3	32.61	32.50	-67.3	9,776	-0.69%
2022/06/17	2	33.15	6	33.10	33.10	-4	9,755	-0.04%
2022/06/16	3.1	33.88	1	33.75	33.65	2.1	9,729	0.02%
2022/06/15	3	34.15	0	0.00	34.25	3	9,734	0.03%
2022/06/14	0	34.05	8.5	34.11	34.05	-8.5	9,741	-0.09%
2022/06/13	3	34.57	3	34.47	34.35	0	9,752	0.00%
2022/06/10	0	0.00	4	35.35	35.30	-4	9,750	-0.04%
2022/06/09	1	35.50	1.1	35.70	35.70	-0.1	9,786	0.00%
2022/06/08	0	0.00	3	35.72	35.55	-3	9,781	-0.03%
2022/06/07	2.1	35.38	4.1	35.37	35.45	-2.1	9,780	-0.02%
2022/06/06	1	35.20	2	35.53	35.40	-1	9,782	-0.01%
2022/06/02	0	0.00	1	35.30	35.30	-1	9,816	-0.01%
2022/06/01	6.2	35.33	1	35.35	35.20	5.2	9,860	0.05%
2022/05/31	0.1	35.47	2	35.43	35.30	-1.9	9,855	-0.02%
2022/05/30	13	35.27	19	35.42	35.30	-6	9,839	-0.06%
2022/05/27	1	35.00	12	35.03	35.00	-11	9,804	-0.11%
2022/05/26	8	34.77	2	34.73	34.90	6	9,805	0.06%
2022/05/25	2.1	34.63	3	34.73	34.75	-0.9	9,818	-0.01%
2022/05/24	3	34.52	2.4	34.75	34.40	0.6	9,869	0.01%
2022/05/23	4.3	35.00	0	0.00	34.85	4.3	9,846	0.04%
2022/05/20	4	34.94	1	34.95	34.75	3	9,862	0.03%
2022/05/19	7.7	34.21	38	34.26	34.50	-30.4	9,847	-0.31%
2022/05/18	22.1	34.70	18	34.77	34.80	4.1	9,829	0.04%
2022/05/17	0.1	34.40	0.1	34.50	34.50	0	9,817	0.00%
2022/05/16	3.2	34.27	6	34.29	34.20	-2.8	9,829	-0.03%
2022/05/13	16	33.84	2	33.93	33.80	14	9,815	0.14%
2022/05/12	27.3	33.88	46.1	33.97	33.30	-18.8	9,833	-0.19%
2022/05/11	27	34.91	32.1	34.92	34.80	-5.1	9,794	-0.05%
2022/05/10	3.1	35.20	35.1	35.13	35.20	-32	9,887	-0.32%
2022/05/09	33	36.60	43	36.48	35.85	-10	9,916	-0.10%
2022/05/06	49	37.26	54.9	37.18	37.00	-5.9	9,878	-0.06%
2022/05/05	35	37.57	43	37.37	37.15	-8	9,778	-0.08%
2022/05/04	55.1	37.67	44	37.67	37.45	11.1	9,699	0.11%
2022/05/03	99.1	38.86	81.1	38.95	38.30	17.9	9,437	0.19%
2022/04/29	29	38.11	28	38.13	38.00	1	9,039	0.01%
2022/04/28	167.1	38.49	168	38.49	37.80	-0.9	8,910	-0.01%	大買/大賣/
2022/04/27	94.4	37.56	63	37.51	37.90	31.4	8,463	0.37%
2022/04/26	181.1	39.23	107	38.46	37.45	74.1	8,162	0.91%	大買/大賣/
2022/04/25	830.4	42.11	671.7	41.76	39.40	158.7	7,560	2.10%	大買/大賣/鉅額交易
2022/04/22	30	39.02	82.5	40.20	40.45	-52.5	5,563	-0.94%
2022/04/21	17	36.92	22	36.95	36.80	-5	5,109	-0.10%
2022/04/20	11	37.19	28	37.16	37.00	-17	5,109	-0.33%
2022/04/19	18.1	37.85	14	37.59	37.10	4.1	5,200	0.08%
2022/04/18	35.8	37.64	42.8	37.53	37.05	-7	5,156	-0.14%
2022/04/15	122.4	38.71	55	38.53	37.50	67.4	5,031	1.34%	大買/
2022/04/14	166.3	39.32	172.1	39.15	39.40	-5.8	4,863	-0.12%	大買/大賣/
2022/04/13	3.1	37.31	13	37.26	37.10	-9.9	4,329	-0.23%
2022/04/12	58	37.59	43	37.47	37.30	15	4,532	0.33%
2022/04/11	82	37.55	39	37.59	37.55	43	4,599	0.93%
2022/04/08	18	36.77	12	36.78	36.75	6	4,596	0.13%
2022/04/07	8.1	36.42	3	36.07	36.05	5.1	5,033	0.10%
2022/04/06	40.1	37.23	12	37.31	37.10	28.1	5,589	0.50%
2022/04/01	11	36.79	7.6	36.43	36.55	3.4	5,463	0.06%
2022/03/30	3	36.65	4	36.64	36.60	-1	5,405	-0.02%
2022/03/29	1.3	36.53	2.5	36.61	36.60	-1.3	5,414	-0.02%
2022/03/28	1.1	36.45	1	36.45	36.60	0.1	5,425	0.00%
2022/03/25	6	37.11	5	36.99	36.85	1	5,428	0.02%
2022/03/24	1	36.95	19	37.02	36.95	-18	5,382	-0.33%
2022/03/23	4	36.95	16	37.01	36.75	-12	5,372	-0.22%
2022/03/22	16	36.82	1	36.66	36.75	15	5,353	0.28%
2022/03/21	3	36.42	0	0.00	36.40	3	5,329	0.06%
2022/03/18	3	36.05	0	0.00	36.30	3	5,327	0.06%
2022/03/17	0.3	35.95	10	35.95	36.05	-9.8	5,304	-0.18%
2022/03/16	15	35.52	1	35.70	35.45	14	5,289	0.27%
2022/03/15	7.5	35.71	12	35.64	35.60	-4.5	5,281	-0.09%
2022/03/14	7.3	36.16	0	0.00	36.05	7.3	5,281	0.14%
2022/03/11	5	36.44	2	36.50	36.30	3	5,256	0.06%
2022/03/10	1	36.35	0	0.00	36.75	1	5,255	0.02%
2022/03/09	0.1	35.75	0	0.00	35.70	0.1	5,241	0.00%
2022/03/08	9	35.82	15	36.02	35.60	-6	5,241	-0.11%
2022/03/07	21.3	36.02	15	35.94	35.90	6.3	5,209	0.12%
2022/03/04	1	37.00	3	36.95	36.90	-2	5,177	-0.04%
2022/03/03	13	37.29	1	37.30	37.30	12	5,200	0.23%
2022/03/02	0	37.20	0	0.00	37.00	0	5,230	0.00%
2022/03/01	1	36.65	2	36.65	36.90	-1	5,232	-0.02%
2022/02/25	18	36.37	7	36.44	36.10	11	5,241	0.21%
2022/02/24	7.5	36.43	0	0.00	36.25	7.5	5,260	0.14%
2022/02/23	10	36.90	4	36.98	37.00	6	5,234	0.11%
2022/02/22	7.5	36.86	15	36.85	36.80	-7.5	5,271	-0.14%
2022/02/21	0.2	37.57	0	0.00	37.50	0.2	5,262	0.00%
2022/02/17	3	37.23	2.1	37.35	37.30	1	5,402	0.02%
2022/02/16	6.2	37.07	14.2	37.19	37.20	-8	5,461	-0.15%
2022/02/15	3	36.90	2	36.85	36.80	1	5,516	0.02%
2022/02/14	9	36.76	2	36.95	36.80	7	5,640	0.12%
2022/02/11	12	37.15	2	37.08	37.05	10	5,876	0.17%
2022/02/10	20	37.67	33.2	37.69	37.50	-13.2	6,285	-0.21%
2022/02/09	23.3	36.85	10	36.90	37.10	13.3	6,297	0.21%
2022/02/08	9.1	36.93	0	0.00	37.05	9.1	6,833	0.13%
2022/02/07	17	37.05	2	37.15	37.35	15	6,832	0.22%
2022/01/26	21.1	36.40	6	36.37	36.45	15.1	6,797	0.22%
2022/01/25	7.7	36.52	0	0.00	36.40	7.7	6,837	0.11%
2022/01/24	0.1	37.30	8	36.82	36.85	-7.9	6,849	-0.12%
2022/01/21	9.1	37.57	1	37.60	37.35	8.1	6,956	0.12%
2022/01/20	2	37.75	2	38.00	38.10	0	6,971	0.00%
2022/01/19	3.4	37.58	0	0.00	37.70	3.4	7,020	0.05%
2022/01/18	1.3	38.08	12	38.13	37.90	-10.7	7,211	-0.15%
2022/01/17	2	38.33	0	0.00	38.20	2	7,184	0.03%
2022/01/14	12.1	38.25	14	38.22	38.30	-1.9	7,221	-0.03%
2022/01/13	12.3	39.17	7	39.03	39.00	5.3	7,230	0.07%
2022/01/12	22.1	39.59	12	39.38	39.70	10.1	7,212	0.14%
2022/01/11	9.2	38.58	16	38.67	38.80	-6.9	7,209	-0.10%
2022/01/10	46	39.70	25	39.50	39.35	21	7,340	0.29%
2022/01/07	40	40.12	19.2	39.96	39.45	20.8	7,249	0.29%
2022/01/06	20.2	40.10	19.3	40.17	40.15	0.9	7,005	0.01%
2022/01/05	25.4	40.95	45.3	40.89	40.30	-19.9	6,914	-0.29%
2022/01/04	17	40.19	48.6	40.24	40.55	-31.6	6,715	-0.47%
2022/01/03	83.3	40.90	69.1	40.49	40.30	14.2	6,525	0.22%
2021/12/30	77	40.39	85.5	40.24	40.50	-8.5	6,279	-0.14%
2021/12/29	50.6	39.86	100.1	39.64	40.55	-49.4	5,802	-0.85%
2021/12/28	38.1	37.35	30	37.33	37.35	8.1	5,204	0.16%
2021/12/27	1	37.26	5	37.37	37.25	-4	5,213	-0.08%
2021/12/24	3.2	37.29	5.2	37.35	37.15	-2	5,269	-0.04%
2021/12/23	1.1	37.10	2	37.00	37.05	-0.9	5,283	-0.02%
2021/12/22	5.1	36.85	9.2	36.82	36.85	-4.1	5,318	-0.08%
2021/12/21	4	36.58	5	36.66	36.75	-1	5,332	-0.02%
2021/12/17	0.3	36.33	1	36.55	36.55	-0.8	5,422	-0.01%
2021/12/16	0	0.00	3	36.28	36.25	-3	5,437	-0.06%
2021/12/15	1.1	36.21	2	36.20	36.30	-0.9	5,516	-0.02%
2021/12/14	5.4	36.40	13	36.34	36.20	-7.6	5,657	-0.13%
2021/12/13	2.4	36.71	2	36.65	36.75	0.4	5,851	0.01%
2021/12/10	1	36.70	7	36.75	36.80	-6	6,028	-0.10%
2021/12/09	3.5	36.68	2	37.10	36.60	1.5	6,561	0.02%
2021/12/08	7	36.68	15	36.67	36.70	-8	6,695	-0.12%
2021/12/07	5	36.46	3	36.35	36.50	2	6,850	0.03%
2021/12/06	4	36.63	0	0.00	36.70	4	6,893	0.06%
2021/12/03	3	36.45	0	0.00	36.45	3	6,912	0.04%
2021/12/02	2.3	36.21	0.1	36.30	36.15	2.2	6,918	0.03%
2021/12/01	1	35.85	0	0.00	36.25	1	6,911	0.01%
2021/11/30	4	36.08	1	36.30	36.05	3	6,912	0.04%
2021/11/29	9.3	36.18	6	36.08	36.10	3.3	6,886	0.05%
2021/11/26	4	36.48	2.1	36.53	36.50	1.9	6,861	0.03%
2021/11/25	3	36.80	0.6	37.08	36.80	2.4	6,827	0.04%
2021/11/24	2	37.05	0	0.00	36.95	2	6,819	0.03%
2021/11/23	9.2	37.11	13	36.70	36.50	-3.8	6,805	-0.06%
2021/11/22	10	36.64	18	36.69	36.70	-8	6,782	-0.12%
2021/11/19	7	36.91	1	37.05	36.95	6	6,748	0.09%
2021/11/18	2	37.45	6	37.15	37.15	-4	6,741	-0.06%
2021/11/17	2	37.03	8.3	37.05	37.05	-6.3	6,718	-0.09%
2021/11/16	3	37.43	48	37.52	37.20	-45	6,654	-0.68%
2021/11/15	47	38.01	34	37.98	37.75	13	6,598	0.20%
2021/11/12	7	38.08	10	38.18	37.90	-3	6,544	-0.05%
2021/11/11	15.6	38.26	14.3	38.41	38.00	1.3	6,495	0.02%
2021/11/10	56.1	38.92	18	38.89	38.60	38.1	6,392	0.60%
2021/11/09	54.3	38.87	68	38.89	39.30	-13.7	6,157	-0.22%
2021/11/08	40.1	38.03	33.1	38.05	37.65	7.1	5,693	0.12%
2021/11/05	161.1	38.72	127.2	38.53	38.25	33.9	5,568	0.61%	大買/大賣/
2021/11/04	14	37.07	37	37.10	37.10	-23	4,944	-0.47%
2021/11/03	11	36.44	57.1	36.42	36.55	-46.1	4,885	-0.94%
2021/11/02	8.2	36.48	4.3	36.66	36.35	3.9	4,893	0.08%
2021/11/01	14.1	36.63	20	36.61	36.60	-5.9	4,862	-0.12%
2021/10/29	92	37.19	30	37.33	36.80	62	4,802	1.29%
2021/10/28	13.2	36.72	12	36.94	36.80	1.2	4,658	0.03%
2021/10/27	20.1	36.75	52.1	36.68	36.80	-32	4,625	-0.69%
2021/10/26	105.3	37.70	37	37.54	37.30	68.3	4,573	1.49%	大買/
2021/10/25	2	36.63	11	36.63	36.65	-9	4,349	-0.21%
2021/10/22	10.2	36.18	22	36.57	36.20	-11.8	4,385	-0.27%
2021/10/21	9.2	36.81	10	37.15	36.60	-0.8	4,386	-0.02%
2021/10/20	6.3	37.50	5	37.75	37.50	1.3	4,448	0.03%
2021/10/19	26	37.85	32	37.59	37.55	-6	4,496	-0.13%
2021/10/18	70	37.80	47	37.69	37.55	23	4,388	0.52%
2021/10/15	0	0.00	2	36.35	36.65	-2	4,222	-0.05%
2021/10/14	10	36.20	7	36.43	35.80	3	4,242	0.07%
2021/10/13	11	35.62	10	35.97	35.50	1	4,267	0.02%
2021/10/12	2	35.83	1	35.90	35.65	1	4,307	0.02%
2021/10/07	4	36.34	17	36.36	36.30	-13	4,701	-0.28%
2021/10/06	4	35.98	3	36.10	36.05	1	4,844	0.02%
2021/10/05	6	35.50	6	35.56	35.95	0	4,993	0.00%
2021/10/04	6.1	35.80	5	36.09	35.60	1.1	5,044	0.02%
2021/10/01	26	36.61	1	36.55	36.35	25	5,064	0.49%
2021/09/30	1	37.75	5	37.60	37.65	-4	5,040	-0.08%
2021/09/29	4	37.49	3	37.55	37.40	1	5,070	0.02%
2021/09/28	7	38.41	1	38.35	38.40	6	5,081	0.12%
2021/09/27	3.1	39.06	3	38.97	39.05	0.1	5,171	0.00%
2021/09/24	9	38.98	2	38.65	38.30	7	5,240	0.13%
2021/09/23	2	38.13	6	38.18	38.25	-4	5,235	-0.08%
2021/09/22	16.1	37.96	13	37.94	37.90	3.1	5,259	0.06%
2021/09/17	37	39.30	48	39.09	38.65	-11	5,216	-0.21%
2021/09/16	33	39.73	36.2	39.72	39.80	-3.2	5,160	-0.06%
2021/09/15	50.1	39.29	41	39.23	38.85	9.1	5,037	0.18%
2021/09/14	108.5	39.66	92.2	39.81	39.30	16.3	4,911	0.33%	大買/
2021/09/13	18.1	38.66	44	38.85	38.85	-26	4,419	-0.59%
2021/09/10	65	37.83	44	37.98	38.10	21	4,348	0.48%
2021/09/09	8	36.58	4	36.54	36.95	4	4,228	0.09%
2021/09/08	2	36.70	5	36.59	36.75	-3	4,204	-0.07%
2021/09/07	1	36.80	1	36.90	37.00	0	4,275	0.00%
2021/09/06	2	36.85	2	36.60	36.45	0	4,356	0.00%
2021/09/03	2	36.85	5	36.97	36.90	-3	4,468	-0.07%
2021/09/02	0	0.00	1	36.95	36.50	-1	4,624	-0.02%
2021/09/01	0	0.00	0.2	36.92	37.00	-0.2	4,986	0.00%
2021/08/31	0	0.00	0.1	36.60	36.70	-0.1	5,152	0.00%
2021/08/30	0	0.00	3	36.73	36.80	-3	5,372	-0.06%
2021/08/27	0	0.00	0	36.75	36.60	0	5,547	0.00%
2021/08/26	0	0.00	3	36.70	36.50	-3	5,786	-0.05%
2021/08/25	3.1	36.42	5	36.45	36.55	-1.9	5,970	-0.03%
2021/08/24	1	36.20	0	0.00	36.20	1	6,093	0.02%
2021/08/23	2	35.60	0	0.00	35.60	2	6,195	0.03%
2021/08/20	3	34.92	2.1	35.10	35.00	1	6,302	0.02%
2021/08/19	7	35.56	0.7	35.40	35.40	6.3	6,407	0.10%
2021/08/18	5.1	35.62	3.1	35.45	36.20	2	6,524	0.03%
2021/08/17	4.2	35.76	4	35.59	35.35	0.2	6,722	0.00%
2021/08/16	6	35.31	3	35.18	35.05	3	7,058	0.04%
2021/08/13	3.1	36.03	2	35.95	35.80	1.1	7,418	0.02%
2021/08/12	2	36.35	2	36.50	36.35	0	7,688	0.00%
2021/08/11	4.1	36.83	2	36.60	36.40	2.1	8,155	0.03%
2021/08/10	24	37.37	1	37.05	36.75	23	8,130	0.28%
2021/08/09	7.1	37.63	0	0.00	37.55	7.1	8,235	0.09%
2021/08/06	1.1	38.04	9	38.14	38.00	-7.9	8,329	-0.09%
2021/08/05	3.1	38.40	0	0.00	38.20	3.1	8,488	0.04%
2021/08/04	25	38.54	1	38.55	38.60	24	8,742	0.27%
2021/08/03	3.5	38.76	0	0.00	38.55	3.5	9,043	0.04%
2021/08/02	3	38.82	5	38.98	38.95	-2	9,145	-0.02%
2021/07/30	1	38.85	2	38.85	38.80	-1	9,248	-0.01%
2021/07/29	10	38.60	0	0.00	38.70	10	9,396	0.11%
2021/07/28	10	38.20	12.2	38.47	38.25	-2.2	9,677	-0.02%
2021/07/27	12	39.48	8.4	39.55	39.20	3.6	9,954	0.04%
2021/07/26	17.5	40.61	16	40.63	40.50	1.5	10,278	0.01%
2021/07/23	0	0.00	34	41.27	41.25	-34	10,812	-0.31%
2021/07/22	3	40.93	6.7	40.89	41.00	-3.7	11,246	-0.03%
2021/07/21	12	40.46	30	40.26	40.25	-18	11,639	-0.15%
2021/07/20	8.1	41.33	16	41.53	41.05	-7.9	11,724	-0.07%
2021/07/19	16	41.62	6.9	41.75	41.85	9.1	11,757	0.08%
2021/07/16	1	42.50	18	42.39	42.25	-17	11,989	-0.14%
2021/07/15	51	42.61	28.3	42.67	42.50	22.7	12,058	0.19%
2021/07/14	38.7	42.36	40	42.23	43.00	-1.3	12,171	-0.01%
2021/07/13	16.5	42.03	20.3	41.80	41.45	-3.8	12,287	-0.03%
2021/07/12	34.3	41.71	31	41.76	41.60	3.3	12,409	0.03%
2021/07/09	26	41.35	17.2	41.28	41.00	8.8	12,451	0.07%
2021/07/08	5	41.16	2	40.83	41.30	3	12,446	0.02%
2021/07/07	11	40.88	11.8	40.99	41.00	-0.8	12,480	-0.01%
2021/07/06	16	41.37	13.1	41.29	41.40	3	12,561	0.02%
2021/07/05	4.1	40.97	10.2	41.12	41.05	-6.1	12,640	-0.05%
2021/07/02	12.6	41.11	9.9	41.11	40.75	2.7	12,634	0.02%
2021/07/01	15.3	40.56	7	41.04	40.45	8.3	12,585	0.07%
2021/06/30	3	40.50	45	40.64	40.50	-42	12,575	-0.33%
2021/06/29	6	40.39	8.4	40.36	40.05	-2.4	12,571	-0.02%
2021/06/28	1.4	40.33	8	40.34	40.40	-6.6	12,561	-0.05%
2021/06/25	16.5	41.03	11	40.87	40.50	5.5	12,563	0.04%
2021/06/24	13	40.43	37	40.53	40.70	-24	12,537	-0.19%
2021/06/23	1	39.40	13	39.48	39.65	-12	12,521	-0.10%
2021/06/22	10	38.91	4	39.26	38.90	6	12,490	0.05%
2021/06/21	37	39.12	36	38.83	38.80	1	12,473	0.01%
2021/06/18	23	39.88	18.2	40.01	40.00	4.8	12,412	0.04%
2021/06/17	5	39.83	7	39.96	40.10	-2	12,439	-0.02%
2021/06/16	15	40.19	23	40.22	39.90	-8	12,472	-0.06%
2021/06/15	9.5	40.47	12.1	40.37	40.25	-2.6	12,401	-0.02%
2021/06/11	20.1	40.88	5	40.75	40.50	15.1	12,351	0.12%
2021/06/10	25.7	41.25	17	41.13	41.05	8.7	12,266	0.07%
2021/06/09	103.1	41.62	118.5	41.77	41.85	-15.4	12,136	-0.13%	大買/大賣/
2021/06/08	47.1	41.44	26	41.41	41.10	21.1	11,819	0.18%
2021/06/07	55	41.13	68.1	41.51	41.70	-13.1	11,738	-0.11%
2021/06/04	103	41.53	60	41.24	41.10	43	11,522	0.37%	大買/
2021/06/03	56	41.10	53.2	41.59	41.85	2.8	11,368	0.02%
2021/06/02	60.1	41.08	131	41.33	40.40	-70.9	11,158	-0.64%	大賣/
2021/06/01	84.1	40.91	42.1	40.96	41.30	42	10,980	0.38%
2021/05/31	27.2	40.73	6	40.70	40.50	21.2	10,899	0.19%
2021/05/28	10.5	40.12	21.3	40.08	40.20	-10.8	10,819	-0.10%
2021/05/27	19.7	40.39	28	40.10	40.00	-8.3	10,778	-0.08%
2021/05/26	23	40.33	35	40.36	40.55	-12	10,851	-0.11%
2021/05/25	35	40.49	41	40.36	39.95	-6	10,734	-0.06%
2021/05/24	87.3	41.28	44.8	40.86	40.75	42.5	10,541	0.40%
2021/05/21	62	40.12	47	40.31	40.00	15	10,210	0.15%
2021/05/20	57	38.87	44.1	38.80	38.95	12.9	9,842	0.13%
2021/05/19	42.2	39.15	49.2	39.08	39.20	-7	9,581	-0.07%
2021/05/18	11	36.65	7.1	36.70	36.70	3.9	9,141	0.04%
2021/05/17	15.1	33.81	6	33.31	33.40	9.1	9,164	0.10%
2021/05/14	59	35.49	41.2	35.01	35.30	17.8	9,011	0.20%
2021/05/13	10.4	35.56	2	35.60	35.40	8.4	8,895	0.09%
2021/05/12	17.1	37.15	39.4	37.17	36.20	-22.3	8,736	-0.25%
2021/05/11	52.2	39.61	50	38.32	38.30	2.2	8,460	0.03%
2021/05/10	17	41.08	8	41.34	40.90	9	8,190	0.11%
2021/05/07	9.1	40.77	8	41.15	41.10	1.1	8,110	0.01%
2021/05/06	8.2	40.50	4.3	41.71	40.50	3.9	8,015	0.05%
2021/05/05	12.6	40.84	4	41.65	40.75	8.6	7,891	0.11%
2021/05/04	19.3	41.07	12	40.95	39.85	7.3	7,635	0.09%
2021/05/03	22.6	43.84	8.2	43.37	43.00	14.4	7,359	0.20%
2021/04/29	44.1	44.90	61.2	45.34	45.80	-17.1	7,030	-0.24%
2021/04/28	55.6	43.84	43.3	43.77	43.55	12.4	6,406	0.19%
2021/04/27	34.1	42.06	41.5	41.72	43.30	-7.4	5,978	-0.12%
2021/04/26	25.1	39.90	8.1	40.06	40.35	17	5,595	0.30%
2021/04/23	6	39.24	22.1	39.21	39.05	-16.1	5,497	-0.29%
2021/04/22	24.1	40.15	59	39.35	38.55	-35	5,533	-0.63%
2021/04/21	15	39.98	14	40.18	40.45	1	5,280	0.02%
2021/04/20	67.2	40.60	27	40.74	39.90	40.2	5,180	0.78%
2021/04/19	30.9	40.97	33.5	40.94	40.70	-2.7	4,958	-0.05%
2021/04/16	65.5	38.89	133.4	39.06	39.70	-67.9	4,709	-1.44%	大賣/
2021/04/15	68.5	38.27	79.2	38.49	38.45	-10.7	4,509	-0.24%
2021/04/14	6	36.78	8	37.43	37.40	-2	4,473	-0.04%
2021/04/13	7	37.71	11	37.60	37.25	-4	4,579	-0.09%
2021/04/12	16.1	37.70	13.2	37.89	37.45	2.9	4,600	0.06%
2021/04/09	19	37.21	7	37.43	37.60	12	4,573	0.26%
2021/04/08	8.5	36.91	2	36.65	37.00	6.5	4,469	0.15%
2021/04/07	9.2	36.78	7.4	36.85	36.95	1.8	4,472	0.04%
2021/04/06	7.5	36.65	19.1	36.69	37.00	-11.6	4,484	-0.26%
2021/04/01	2.2	36.17	2.1	36.01	36.25	0.1	4,487	0.00%
2021/03/31	5.2	35.93	3	35.92	35.95	2.2	4,562	0.05%
2021/03/30	11.2	35.78	1	35.95	35.95	10.2	4,958	0.21%
2021/03/29	3.2	36.07	0	0.00	35.85	3.2	5,019	0.06%
2021/03/26	1	36.30	16.4	36.03	36.20	-15.4	5,178	-0.30%
2021/03/25	11	35.76	5	35.89	35.70	6	5,165	0.12%
2021/03/24	2.3	35.73	9	35.61	35.90	-6.7	5,159	-0.13%
2021/03/23	1	35.80	1	35.70	35.75	0	5,165	0.00%
2021/03/22	1.1	35.85	3	35.85	35.90	-1.9	5,179	-0.04%
2021/03/19	5.1	34.94	2	34.93	34.85	3.1	5,170	0.06%
2021/03/18	5	35.26	0	0.00	35.40	5	5,142	0.10%
2021/03/17	5	35.29	2	35.45	35.25	3	5,161	0.06%
2021/03/16	11.1	35.40	0	0.00	35.45	11.1	5,185	0.21%
2021/03/15	5.1	35.50	4	35.53	35.65	1.1	5,187	0.02%
2021/03/12	4.1	35.52	31	35.55	35.60	-26.9	5,225	-0.51%
2021/03/11	4	35.76	1	35.95	35.70	3	5,334	0.06%
2021/03/10	2	34.95	1.1	34.96	35.00	0.9	5,422	0.02%
2021/03/09	0.1	34.94	3	35.08	35.10	-2.9	5,552	-0.05%
2021/03/08	1.1	35.08	0	0.00	34.90	1.1	5,558	0.02%
2021/03/04	9	35.47	6	35.45	35.50	3	5,604	0.05%
2021/03/03	0.1	35.60	32	35.76	35.75	-31.9	5,666	-0.56%
2021/03/02	9	35.78	1	35.65	35.60	8	5,648	0.14%
2021/02/26	34	36.01	12.3	35.81	36.00	21.7	5,663	0.38%
2021/02/24	12	35.02	4	34.91	35.00	8	5,580	0.14%
2021/02/23	7.2	35.37	4	35.28	35.35	3.2	5,566	0.06%
2021/02/22	4	35.10	2	35.40	35.20	2	5,556	0.04%
2021/02/19	44.3	35.02	5	35.32	35.20	39.3	5,648	0.70%
2021/02/18	12.4	34.89	5	34.70	34.95	7.4	5,675	0.13%
2021/02/05	0	0.00	2	33.85	33.65	-2	5,607	-0.04%
2021/02/04	1	33.60	0	0.00	33.60	1	5,643	0.02%
2021/02/03	3	33.73	0	0.00	33.60	3	5,717	0.05%
2021/02/02	0.1	34.10	3	34.20	33.90	-3	5,737	-0.05%
2021/02/01	2	33.45	11	33.57	34.05	-9	5,755	-0.16%
2021/01/29	1.2	33.29	4	33.30	33.25	-2.8	5,739	-0.05%
2021/01/28	1.2	33.73	0	0.00	33.95	1.2	5,741	0.02%
2021/01/27	1.3	34.42	4	34.44	34.25	-2.7	5,888	-0.05%
2021/01/26	6.2	34.07	13	34.05	34.20	-6.8	5,892	-0.12%
2021/01/25	2.1	34.20	7	34.04	34.45	-4.9	5,882	-0.08%
2021/01/22	1	33.70	0	0.00	33.70	1	5,851	0.02%
2021/01/21	12.2	33.50	16	33.65	33.40	-3.8	5,847	-0.06%
2021/01/20	5	33.72	3	33.63	33.60	2	5,863	0.03%
2021/01/19	6	34.58	11.1	34.68	34.50	-5.1	5,788	-0.09%
2021/01/18	7.2	34.51	1	34.45	34.90	6.2	5,752	0.11%
2021/01/15	138	35.51	172	35.29	35.15	-34	5,701	-0.60%	大買/大賣/
2021/01/14	1.2	36.29	4	36.35	36.25	-2.8	5,586	-0.05%
2021/01/13	9	36.55	7	36.62	36.30	2	5,553	0.04%
2021/01/12	11	36.57	10	36.80	36.25	1	5,518	0.02%
2021/01/11	25.1	37.49	8	37.30	37.25	17.1	5,427	0.32%
2021/01/08	5	37.83	1	37.95	37.90	4	5,352	0.07%
2021/01/07	16.2	38.08	34.2	37.96	38.15	-18.1	5,277	-0.34%
2021/01/06	37	37.89	28	37.52	37.15	9	5,139	0.17%
2021/01/05	0	0.00	8	37.71	37.80	-8	4,996	-0.16%
2021/01/04	4	36.91	10	37.07	37.20	-6	4,904	-0.12%
2020/12/31	8	36.76	0.1	36.55	36.55	7.9	4,825	0.16%
2020/12/30	8	36.46	6	37.10	37.10	2	4,785	0.04%
2020/12/29	19.1	36.72	2	36.98	36.55	17.1	4,728	0.36%
2020/12/28	13.6	37.20	3	37.22	37.20	10.6	4,669	0.23%
2020/12/25	38	37.98	6	38.13	37.70	32	4,564	0.70%
2020/12/24	74.4	38.11	72.4	38.28	38.05	2	4,446	0.04%
2020/12/23	9	36.52	21	36.83	36.90	-12	4,039	-0.30%
2020/12/22	8	36.77	15.2	36.69	36.25	-7.2	4,013	-0.18%
2020/12/21	3	35.73	6	36.03	36.10	-3	3,927	-0.08%
2020/12/18	14	35.77	3	35.55	35.80	11	3,972	0.28%
2020/12/17	0	0.00	1.4	35.90	35.90	-1.4	4,029	-0.03%
2020/12/16	4	35.66	6.1	35.65	35.75	-2.1	4,272	-0.05%
2020/12/15	5	35.65	2	35.70	35.35	3	4,342	0.07%
2020/12/14	1	35.75	3	35.68	35.65	-2	4,326	-0.05%
2020/12/11	8.1	35.25	6.6	35.44	35.40	1.5	4,345	0.03%
2020/12/10	11	36.00	9	36.03	35.85	2	4,496	0.04%
2020/12/09	6.2	35.56	5	35.60	35.75	1.2	4,555	0.03%
2020/12/08	16.1	35.85	4	35.84	35.70	12.1	4,620	0.26%
2020/12/07	49	36.32	5	36.90	36.35	44	4,609	0.95%
2020/12/04	4	35.80	22.2	35.82	36.10	-18.2	4,518	-0.40%
2020/12/03	10.6	35.26	7	35.51	35.20	3.6	4,442	0.08%
2020/12/02	1	34.65	6.3	34.67	34.65	-5.3	4,524	-0.12%
2020/12/01	1.4	34.91	1.1	34.73	34.90	0.2	4,547	0.01%
2020/11/30	5	35.18	2.3	35.10	34.80	2.7	4,538	0.06%
2020/11/27	6	35.81	42	36.24	35.60	-36	4,547	-0.79%
2020/11/26	41	35.50	2	35.40	35.50	39	4,467	0.87%
2020/11/25	3	35.48	11.3	35.46	35.20	-8.3	4,507	-0.18%
2020/11/24	11.4	35.33	1	35.45	35.10	10.4	4,546	0.23%
2020/11/23	1.3	34.87	1	35.00	34.90	0.3	4,552	0.01%
2020/11/20	4	34.64	9	34.65	34.70	-5	4,604	-0.11%
2020/11/19	1	34.60	3	34.50	34.60	-2	4,714	-0.04%
2020/11/18	20	34.83	3	35.33	34.30	17	5,006	0.34%
2020/11/17	0	0.00	4	34.74	34.85	-4	4,962	-0.08%
2020/11/16	4	34.13	0	0.00	34.30	4	5,106	0.08%
2020/11/13	1	34.00	6.1	34.29	34.10	-5.1	5,212	-0.10%
2020/11/12	0.2	34.02	1	34.35	33.80	-0.8	5,286	-0.02%
2020/11/11	1.1	34.80	7	34.61	34.80	-5.9	5,312	-0.11%
2020/11/10	0.1	33.85	12	34.36	34.00	-11.9	5,374	-0.22%
2020/11/09	0	0.00	9.1	34.20	34.20	-9.1	5,495	-0.17%
2020/11/06	16	34.39	19	34.19	34.20	-3	5,615	-0.05%
2020/11/05	16.1	34.36	18.1	34.43	34.45	-2	5,810	-0.03%
2020/11/04	15	34.45	3	34.68	34.45	12	6,054	0.20%
2020/11/03	0	0.00	77.1	33.82	33.85	-77.1	6,283	-1.23%
2020/11/02	5	33.75	5	33.91	33.40	0	7,248	0.00%
2020/10/30	1	33.35	30.1	33.47	33.65	-29.1	8,060	-0.36%
2020/10/29	0.1	33.25	0	0.00	33.50	0.1	8,135	0.00%
2020/10/28	88	33.26	2.2	33.91	33.00	85.8	8,225	1.04%
2020/10/27	0.1	33.55	2.1	33.16	33.65	-2	8,195	-0.02%
2020/10/26	8.3	33.58	2	33.58	33.45	6.3	8,214	0.08%
2020/10/23	10	33.33	3	33.33	33.45	7	8,255	0.08%
2020/10/21	1	32.70	0	0.00	32.80	1	8,407	0.01%
2020/10/20	1	32.70	5	32.75	32.90	-4	8,485	-0.05%
2020/10/19	1.1	32.91	10	32.70	32.90	-8.9	8,728	-0.10%
2020/10/16	1	32.95	0	0.00	32.60	1	8,930	0.01%
2020/10/15	2	33.25	0	0.00	33.20	2	8,972	0.02%
2020/10/14	1	33.50	0	0.00	33.20	1	9,004	0.01%
2020/10/13	0	0.00	1	33.39	33.00	-1	9,099	-0.01%
2020/10/12	5	33.52	1	33.35	33.35	4	9,108	0.04%
2020/10/08	4	33.44	1	33.30	33.50	3	9,174	0.03%
2020/10/07	0	0.00	3	33.38	33.35	-3	9,234	-0.03%
2020/10/06	11	33.49	0	0.00	33.40	11	9,424	0.12%
2020/10/05	0	0.00	2	33.28	33.30	-2	9,615	-0.02%
2020/09/30	1	32.45	0	0.00	32.75	1	9,826	0.01%
2020/09/29	3	32.93	0	0.00	32.60	3	10,027	0.03%
2020/09/28	30	32.42	33	32.73	33.10	-3	10,233	-0.03%
2020/09/25	1	31.95	33	32.02	31.95	-32	10,520	-0.30%
2020/09/24	37	32.85	6	33.15	32.75	31	10,544	0.29%
2020/09/23	9	34.07	3	34.00	34.00	6	10,559	0.06%
2020/09/22	0	0.00	4	34.59	34.70	-4	10,504	-0.04%
2020/09/21	20	35.70	15	35.80	34.65	5	10,457	0.05%
2020/09/18	1	34.65	11	34.85	35.20	-10	10,212	-0.10%
2020/09/17	7	34.60	5	34.95	34.55	2	10,150	0.02%
2020/09/16	5	34.86	4	34.93	34.70	1	10,130	0.01%
2020/09/15	9	35.16	13	35.32	35.10	-4	10,227	-0.04%
2020/09/14	52	34.64	54	34.19	35.05	-2	10,127	-0.02%
2020/09/11	14	34.14	18.5	34.14	33.65	-4.5	10,028	-0.04%
2020/09/10	14	34.70	7	34.81	34.50	7	9,978	0.07%
2020/09/09	9.1	35.01	5	34.97	35.20	4.1	9,999	0.04%
2020/09/08	10	35.09	5	34.78	34.95	5	10,175	0.05%
2020/09/07	1	35.40	9	35.06	34.80	-8	10,151	-0.08%
2020/09/04	0	0.00	3	34.17	34.25	-3	10,013	-0.03%
2020/09/03	8	34.31	5	34.60	34.30	3	10,167	0.03%
2020/09/02	8	34.73	5	34.52	34.60	3	10,198	0.03%
2020/09/01	5	34.32	3	34.40	34.20	2	10,228	0.02%
2020/08/31	6	34.83	0	0.00	34.55	6	10,285	0.06%
2020/08/28	8	34.68	4	34.96	34.45	4	10,267	0.04%
2020/08/27	8	34.44	6.2	34.74	34.00	1.8	10,318	0.02%
2020/08/26	18	34.79	15	34.74	34.80	3	10,375	0.03%
2020/08/25	7	35.44	9	34.78	35.00	-2	10,454	-0.02%
2020/08/24	20	34.87	21	35.14	35.30	-1	10,474	-0.01%
2020/08/21	24	33.05	26	32.69	33.35	-2	10,458	-0.02%
2020/08/20	30	33.08	38	33.06	32.20	-8	10,576	-0.08%
2020/08/19	28	34.71	22	34.92	34.55	6	10,733	0.06%
2020/08/18	12	34.36	12	34.62	34.40	0	10,694	0.00%
2020/08/17	12	33.93	24	34.31	34.40	-12	10,644	-0.11%
2020/08/14	21	33.68	28	34.18	34.00	-7	10,641	-0.07%
2020/08/13	22	34.32	12	35.23	34.00	10	10,562	0.09%
2020/08/12	7	35.22	12.2	35.25	35.35	-5.2	10,546	-0.05%
2020/08/11	11	35.28	68.1	35.45	35.05	-57.1	10,608	-0.54%
2020/08/10	25.2	37.76	16	37.43	36.55	9.2	10,481	0.09%
2020/08/07	23	38.30	27	38.40	38.30	-4	10,292	-0.04%
2020/08/06	255.3	39.34	137	38.87	38.00	118.3	9,931	1.19%	大買/大賣/鉅額交易
2020/08/05	95	37.48	45	37.82	38.10	50	8,984	0.56%
2020/08/04	0	0.00	32	34.65	34.65	-32	8,244	-0.39%
2020/08/03	4	31.85	34	31.95	31.50	-30	8,240	-0.36%
2020/07/30	0	0.00	5	31.40	31.15	-5	8,366	-0.06%
2020/07/29	12	31.11	8	31.30	31.00	4	8,506	0.05%
2020/07/28	8	30.31	1	31.60	30.05	7	8,444	0.08%
2020/07/27	9	31.42	5	31.37	31.00	4	8,360	0.05%
2020/07/24	12	32.01	9	32.22	31.85	3	8,278	0.04%
2020/07/23	19	32.39	44	31.96	32.55	-25	8,217	-0.30%
2020/07/22	30	31.54	9	31.39	31.35	21	8,010	0.26%
2020/07/21	3	30.00	3	30.25	30.25	0	7,820	0.00%
2020/07/20	2	29.65	0	0.00	29.90	2	7,779	0.03%
2020/07/17	1	29.15	13	29.30	29.15	-12	7,741	-0.16%
2020/07/16	7	30.54	0	0.00	30.80	7	7,601	0.09%
2020/07/15	23	31.42	9	31.55	30.85	14	7,554	0.19%
2020/07/14	10	31.59	4	31.89	31.55	6	7,468	0.08%
2020/07/13	23	31.86	22	32.40	32.30	1	7,387	0.01%
2020/07/10	44	32.36	19	32.75	32.15	25	7,204	0.35%
2020/07/09	31	33.50	10	33.35	33.85	21	7,004	0.30%
2020/07/08	21	33.85	59	34.47	34.30	-38	6,774	-0.56%
2020/07/07	10	33.92	22	34.03	33.65	-12	6,565	-0.18%
2020/07/06	39	34.33	38	34.32	34.85	1	6,345	0.02%
2020/07/03	9	32.68	5	32.66	32.75	4	6,027	0.07%
2020/07/02	9	32.22	12	32.16	32.50	-3	5,921	-0.05%
2020/07/01	2	31.45	2	31.43	31.35	0	5,773	0.00%
2020/06/30	4	30.78	0	0.00	31.25	4	5,716	0.07%
2020/06/29	2	30.70	9	30.60	30.80	-7	5,680	-0.12%
2020/06/24	4	30.89	4	30.85	31.10	0	5,641	0.00%
2020/06/23	12	31.26	1	31.10	31.30	11	5,592	0.20%
2020/06/22	29	31.59	57	31.52	31.65	-28	5,549	-0.50%
2020/06/19	5	30.75	2	30.90	30.70	3	5,389	0.06%
2020/06/18	5	31.27	1	31.25	31.25	4	5,295	0.08%
2020/06/17	10	31.38	7	31.46	31.50	3	5,268	0.06%
2020/06/16	6	31.44	8	31.52	30.90	-2	5,237	-0.04%
2020/06/15	37	31.70	58	31.69	31.40	-21	5,175	-0.41%
2020/06/12	5	30.60	15.2	30.57	30.70	-10.2	4,947	-0.21%
2020/06/11	5	30.97	4	30.76	30.50	1	4,873	0.02%
2020/06/10	46	30.43	39	30.89	30.30	7	4,793	0.15%
2020/06/09	67	32.02	2.5	31.80	31.95	64.5	4,608	1.40%
2020/06/08	33	31.52	13	32.15	31.95	20	4,549	0.44%
2020/06/05	16.1	32.71	18	32.20	32.20	-1.9	4,437	-0.04%
2020/06/04	0	0.00	11	32.77	32.70	-11	4,350	-0.25%
2020/06/03	14.1	32.77	1	34.00	32.95	13.1	4,300	0.30%
2020/06/02	14	33.55	8	33.52	33.30	6	4,118	0.15%
2020/06/01	13	33.32	6	33.22	33.50	7	3,946	0.18%
2020/05/29	7.2	32.41	6	32.83	32.00	1.2	3,768	0.03%
2020/05/28	17.1	33.61	52	33.57	33.00	-34.9	3,624	-0.96%
2020/05/27	21	32.54	22.6	32.43	32.85	-1.6	3,331	-0.05%
2020/05/26	20	32.99	30.7	32.92	33.45	-10.7	3,141	-0.34%
2020/05/25	4	31.11	52	31.01	31.20	-48	2,762	-1.74%
2020/05/22	10	30.35	6	30.44	30.20	4	2,684	0.15%
2020/05/21	0	0.00	9	30.94	30.80	-9	2,639	-0.34%
2020/05/20	11	30.50	7	30.74	30.70	4	2,565	0.16%
2020/05/19	11	31.21	29	31.27	31.35	-18	2,501	-0.72%
2020/05/18	28	30.85	110	30.90	30.70	-82	2,357	-3.48%	大賣/
2020/05/15	47	29.48	26.8	29.46	29.30	20.2	2,135	0.95%
2020/05/14	8	29.24	8	29.13	29.20	0	2,043	0.00%
2020/05/13	6	28.28	10	28.80	28.95	-4	1,951	-0.20%
2020/05/12	14	28.70	1	28.45	28.40	13	1,904	0.68%
2020/05/11	18	28.92	16	29.27	29.15	2	1,838	0.11%
2020/05/08	4	28.93	8	29.29	28.70	-4	1,723	-0.23%
2020/05/07	2	28.53	6	28.05	28.50	-4	1,630	-0.25%
2020/05/06	24	29.31	22	29.55	28.45	2	1,575	0.13%
2020/05/05	4	28.84	17	28.43	28.90	-13	1,346	-0.97%
2020/04/30	0	0.00	1.2	26.83	26.75	-1.2	1,178	-0.10%
2020/04/27	0	0.00	2	27.10	27.25	-2	1,188	-0.17%
2020/04/24	0	0.00	2	26.40	26.40	-2	1,156	-0.17%
2020/04/23	7	25.58	1	26.05	25.75	6	1,160	0.52%
2020/04/20	2	24.65	0	0.00	24.90	2	1,212	0.16%
2020/04/17	1	24.95	0	0.00	24.75	1	1,216	0.08%
2020/04/16	1	24.85	0	0.00	24.65	1	1,205	0.08%
2020/04/15	1	25.05	0	0.00	25.00	1	1,200	0.08%
2020/04/13	0	0.00	2	23.90	23.80	-2	1,185	-0.17%
2020/04/09	2	23.90	0	0.00	23.80	2	1,186	0.17%
2020/04/01	1	22.75	0	0.00	22.85	1	1,161	0.09%
2020/03/31	1	22.65	0	0.00	22.55	1	1,164	0.09%
2020/03/27	2	22.60	0	0.00	22.70	2	1,185	0.17%
2020/03/19	2	21.23	0	0.00	20.50	2	1,159	0.17%
2020/03/18	0	0.00	2	22.10	22.40	-2	1,129	-0.18%
2020/03/17	0	0.00	3	22.30	22.40	-3	1,110	-0.27%
2020/03/13	1	22.90	2	23.23	23.60	-1	1,077	-0.09%
2020/03/10	5	25.22	1	25.35	25.40	4	1,022	0.39%
2020/03/09	2	25.80	5	25.91	25.60	-3	1,006	-0.30%
2020/03/04	2	26.20	0	0.00	26.20	2	992	0.20%
2020/02/27	1	27.00	0	0.00	26.95	1	998	0.10%
2020/02/26	0	0.00	1	26.95	27.05	-1	997	-0.10%
2020/02/25	0	0.00	3	26.70	26.75	-3	991	-0.30%
2020/02/21	0	0.00	19	26.82	26.75	-19	969	-1.96%
2020/02/17	1	26.55	0	0.00	26.65	1	938	0.11%
2020/02/14	2	26.88	0	0.00	26.85	2	931	0.21%
2020/02/13	0	0.00	2	27.00	27.00	-2	927	-0.22%
2020/02/12	4	27.00	0	0.00	27.00	4	922	0.43%
2020/02/10	0	0.00	11	26.80	26.90	-11	924	-1.19%
2020/02/07	0	0.00	3.1	27.03	27.00	-3.1	901	-0.35%
2020/02/06	2	27.20	0	0.00	27.25	2	893	0.22%
2020/02/03	7	26.46	1	26.35	26.55	6	872	0.69%
2020/01/31	2	27.00	1	27.15	26.95	1	851	0.12%
2020/01/30	9	26.82	0	0.00	26.85	9	834	1.08%
2020/01/20	0	0.00	1	28.35	28.30	-1	785	-0.13%
2020/01/17	0	0.00	1	28.50	28.55	-1	770	-0.13%
2020/01/16	1	27.55	2	27.85	28.40	-1	740	-0.14%
2020/01/14	0	0.00	3	27.35	27.45	-3	682	-0.44%
2020/01/06	10	26.60	15	26.63	26.65	-5	699	-0.71%
2019/12/25	1	26.70	0	0.00	26.70	1	675	0.15%
2019/12/23	16	26.15	0	0.00	26.20	16	665	2.40%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/13	1	26.15	0	0.00	26.25	1	634	0.16%
2019/12/12	5	26.25	1	26.25	26.25	4	630	0.63%
2019/11/28	0	0.00	1	26.90	26.60	-1	644	-0.16%
2019/11/27	0	0.00	0.1	26.80	26.85	-0.1	640	-0.02%
2019/11/21	0	0.00	1	26.00	26.05	-1	606	-0.16%
2019/11/20	1	26.05	3	26.10	26.10	-2	606	-0.33%
2019/11/19	0	0.00	1	25.75	25.75	-1	600	-0.17%
2019/11/14	0	0.00	1	25.75	25.80	-1	606	-0.16%
2019/11/13	5	25.94	10	25.95	25.95	-5	608	-0.82%
2019/11/08	3	25.95	0	0.00	26.00	3	626	0.48%
2019/11/05	10	25.85	0	0.00	25.80	10	614	1.63%
2019/10/30	3.4	25.58	0	0.00	25.65	3.4	591	0.57%
2019/10/28	1	25.55	0	0.00	25.60	1	596	0.17%
2019/10/18	1	25.50	4	25.25	26.30	-3	598	-0.50%
2019/10/16	8	24.96	6	25.05	25.00	2	581	0.34%
2019/10/15	2	25.15	0	0.00	25.20	2	560	0.36%
2019/10/03	1	25.50	0	0.00	25.50	1	616	0.16%
2019/09/27	2	25.15	2	25.35	25.35	0	617	0.00%
2019/09/26	0	0.00	1	25.60	25.50	-1	611	-0.16%
2019/09/24	0	0.00	1	25.55	25.45	-1	621	-0.16%
2019/09/23	1	25.50	0.1	25.60	25.60	0.9	624	0.14%
2019/09/20	2	25.15	2	25.30	25.70	0	626	-0.01%
2019/09/18	0	0.00	6	25.25	25.25	-6	625	-0.96%
2019/09/16	4	25.18	4	25.33	25.20	0	644	0.00%
2019/09/12	7	25.00	1	25.05	25.20	6	647	0.93%
2019/09/10	2	25.05	2	25.15	25.05	0	649	0.00%
2019/09/09	3	25.08	3	25.13	25.10	0	651	0.00%
2019/09/06	2.2	25.15	2	25.30	25.20	0.2	653	0.03%
2019/09/05	2	25.10	2	25.25	25.15	0	645	0.00%
2019/09/04	0	0.00	2	25.15	25.15	-2	642	-0.31%
2019/09/03	4	24.98	4	25.13	25.00	0	641	0.00%
2019/09/02	0	0.00	8	24.83	25.00	-8	642	-1.24%
2019/08/30	4	24.65	5	24.77	24.70	-1	637	-0.16%
2019/08/29	8	24.68	4	24.85	24.55	4	634	0.63%
2019/08/28	2	24.65	3	24.73	24.75	-1	642	-0.16%
2019/08/27	10	24.97	1	25.30	24.80	9	642	1.40%
2019/08/26	2	25.10	1	25.20	25.20	1	639	0.16%
2019/08/22	4	25.03	4	25.18	25.20	0	652	0.00%
2019/08/20	1	25.00	0	0.00	25.00	1	677	0.15%
2019/08/16	1	24.70	0	0.00	24.80	1	699	0.14%
2019/08/15	1	24.60	0	0.00	24.55	1	695	0.14%
2019/08/14	2	25.18	0	0.00	25.05	2	689	0.29%
2019/08/13	10	25.60	0	0.00	25.25	10	684	1.46%
2019/08/08	1	25.60	0.1	25.70	25.70	0.9	677	0.13%
2019/07/22	0	0.00	1	26.55	26.55	-1	742	-0.13%
2019/07/15	2	26.60	2	26.70	26.65	0	701	0.00%
2019/07/10	0	0.00	3	26.75	26.95	-3	660	-0.45%
2019/07/09	1	26.70	0	0.00	26.70	1	655	0.15%
2019/07/04	0	0.00	5	26.60	26.75	-5	675	-0.74%
2019/07/02	4	26.66	1	26.60	26.65	3	686	0.44%
2019/07/01	1	26.90	0	0.00	26.85	1	685	0.15%
2019/06/28	0	0.00	24	26.95	27.05	-24	682	-3.52%
2019/06/24	0	0.00	1	26.80	26.95	-1	691	-0.14%
2019/06/21	2	26.95	0	0.00	26.75	2	684	0.29%
2019/06/05	0	0.00	1	27.10	26.90	-1	679	-0.15%
2019/06/04	0	0.00	5	26.70	27.00	-5	672	-0.74%
2019/05/31	0	0.00	0.1	26.50	26.60	-0.1	651	-0.01%
2019/05/28	2	26.63	1	26.55	26.30	1	639	0.16%
2019/05/27	0	0.00	10	26.55	26.55	-10	627	-1.59%
2019/05/24	10	26.40	0	0.00	26.25	10	613	1.63%
2019/05/16	1	25.35	6	25.35	25.30	-5	597	-0.84%
2019/05/10	1	26.00	0	0.00	25.65	1	590	0.17%
2019/05/09	1	26.00	1	26.00	26.25	0	583	0.00%
2019/05/07	5	26.30	0	0.00	26.20	5	571	0.88%
2019/05/06	0.9	25.95	3.4	25.99	26.10	-2.4	558	-0.44%
2019/05/03	1	25.80	1	25.85	25.80	0	542	0.00%
2019/04/24	2	25.18	0	0.00	25.25	2	523	0.38%
2019/04/16	0	0.00	1.2	25.50	25.30	-1.2	514	-0.24%
2019/04/12	1	25.05	0	0.00	25.05	1	501	0.20%
2019/04/11	0	0.00	1	25.15	25.10	-1	495	-0.20%
2019/04/09	5	25.05	0	0.00	25.05	5	474	1.05%
2019/04/08	0	0.00	0.3	24.85	24.95	-0.3	463	-0.07%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/26	0	0.00	1	24.95	25.15	-1	418	-0.24%
2019/03/25	0	0.00	3	25.07	25.00	-3	419	-0.72%
2019/03/22	1	25.00	1	25.15	25.15	0	423	0.00%
2019/03/21	0	0.00	1.5	25.12	25.05	-1.5	427	-0.35%
2019/03/20	1	24.95	0	0.00	25.10	1	426	0.23%
2019/03/19	3	24.95	0	0.00	24.90	3	426	0.70%
2019/03/18	1	24.90	5	25.00	25.05	-4	425	-0.94%
2019/03/06	0.1	25.60	0	0.00	25.60	0.1	418	0.01%
2019/02/27	1	25.40	0	0.00	25.55	1	416	0.24%
2019/02/21	0	0.00	5	25.50	25.45	-5	413	-1.21%
2019/02/20	5	25.20	0	0.00	25.40	5	411	1.21%
2019/02/19	1	24.95	6	24.90	24.95	-5	403	-1.24%
2019/02/13	2	24.85	0	0.00	25.00	2	404	0.49%
2019/01/28	1.1	25.21	0	0.00	25.15	1.1	419	0.27%
2019/01/25	1	24.95	0	0.00	25.10	1	421	0.24%
2019/01/24	1	25.05	0	0.00	25.10	1	419	0.24%
2019/01/18	0	0.00	2	24.45	24.50	-2	429	-0.47%
2019/01/11	0.4	24.10	0	0.00	24.10	0.4	501	0.07%
2019/01/10	5	24.21	0	0.00	24.10	5	511	0.98%
2018/12/25	1	23.45	0	0.00	23.55	1	591	0.17%
2018/12/19	2	23.88	1	23.85	23.95	1	601	0.17%
2018/12/13	1	23.75	0	0.00	23.80	1	591	0.17%
2018/11/30	3	23.90	0	0.00	24.00	3	591	0.51%
2018/11/27	1	23.45	0	0.00	23.60	1	599	0.17%
2018/11/20	6	23.94	0	0.00	23.75	6	615	0.97%
2018/11/19	1	24.10	0	0.00	24.20	1	612	0.16%
2018/11/16	0	0.00	1	23.75	23.90	-1	603	-0.17%
2018/11/15	12	23.46	0	0.00	23.45	12	598	2.00%
2018/11/08	1	23.60	0	0.00	23.60	1	598	0.17%
2018/11/07	11	23.51	0	0.00	23.60	11	598	1.84%
2018/10/30	1	23.00	0	0.00	23.00	1	606	0.16%
2018/10/26	0	0.00	10	23.21	23.10	-10	619	-1.61%
2018/10/25	3	23.35	0	0.00	23.30	3	617	0.49%
2018/10/23	2	24.10	0	0.00	24.05	2	628	0.32%
2018/10/22	0	0.00	3	24.60	24.65	-3	626	-0.48%
2018/10/19	3	24.20	0	0.00	24.80	3	639	0.47%
2018/10/18	0	0.00	9	24.52	24.55	-9	634	-1.42%
2018/10/17	1	24.90	0	0.00	24.90	1	644	0.16%
2018/10/11	0.3	25.50	2	25.48	25.20	-1.7	732	-0.23%
2018/10/08	0	0.00	1	26.15	26.00	-1	740	-0.14%
2018/10/02	0	0.00	1	26.80	26.80	-1	812	-0.12%
2018/09/25	1	26.65	0	0.00	26.80	1	843	0.12%
2018/09/18	0	0.00	2	26.60	26.75	-2	883	-0.23%
2018/09/13	0	0.00	0	26.95	26.80	0	890	0.00%
2018/09/11	3	26.37	0	0.00	26.40	3	923	0.32%
2018/09/07	1	26.85	0.5	27.00	26.85	0.5	945	0.05%
2018/09/05	0	0.00	2.3	27.04	26.95	-2.3	950	-0.24%
2018/08/31	0.2	27.10	0.1	27.10	26.90	0.1	963	0.01%
2018/08/27	0.5	27.10	1	27.05	27.05	-0.5	957	-0.05%
2018/08/24	0.2	27.05	0	0.00	27.00	0.2	965	0.02%
2018/08/20	2	26.90	0	0.00	27.00	2	1,010	0.20%
2018/08/13	1	26.85	0	0.00	26.85	1	1,041	0.10%
2018/08/08	0	0.00	1	27.15	27.35	-1	1,050	-0.10%
2018/08/06	0	0.00	4	27.38	27.30	-4	1,065	-0.38%
2018/08/03	1	27.20	0	0.00	27.25	1	1,065	0.09%
2018/08/01	3	27.33	6	27.26	27.40	-3	1,061	-0.28%
2018/07/27	0	0.00	1	26.65	26.60	-1	1,035	-0.10%
2018/07/26	4	26.65	6	26.28	26.65	-2	1,037	-0.19%
2018/07/24	0	0.00	0.1	28.20	28.15	-0.1	994	-0.01%
2018/07/23	5	28.10	0	0.00	28.05	5	985	0.51%
2018/07/20	0	0.00	2.3	27.71	27.75	-2.3	978	-0.24%
2018/07/18	0	0.00	2	27.50	27.65	-2	939	-0.21%
2018/07/16	2	27.00	0	0.00	27.00	2	886	0.23%
2018/07/11	2	27.00	0.2	27.20	27.00	1.8	876	0.21%
2018/07/10	3	27.02	0	0.00	27.05	3	843	0.36%
2018/07/05	2	27.40	0	0.00	27.20	2	814	0.25%
2018/06/26	3	27.80	1	27.80	27.80	2	764	0.26%
2018/06/21	0	0.00	0	27.60	27.40	0	772	0.00%
2018/06/19	2	27.63	0	0.00	27.50	2	743	0.27%
2018/06/15	5	27.70	0	0.00	27.70	5	736	0.68%
2018/06/07	4	28.68	0	0.00	28.50	4	681	0.59%
2018/06/06	0.1	28.75	0	0.00	28.65	0.1	678	0.01%
2018/05/25	0	0.00	0.1	28.40	28.30	-0.1	617	-0.01%
2018/05/23	8	28.10	0	0.00	28.10	8	597	1.34%
2018/05/22	1	28.15	0	0.00	28.10	1	586	0.17%
2018/05/16	2	27.50	0	0.00	27.50	2	573	0.35%
2018/05/15	1	27.60	0	0.00	27.60	1	576	0.17%
2018/05/14	3	28.00	0	0.00	27.95	3	579	0.52%
2018/05/08	0	0.00	0	27.45	27.45	0	554	-0.01%
2018/05/04	0	27.45	0	0.00	27.20	0	547	0.01%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/26	1	27.75	0	0.00	27.55	1	522	0.19%
2018/04/24	10	28.00	0	0.00	28.00	10	513	1.95%
2018/04/23	30	28.58	0	0.00	28.45	30	512	5.86%
2018/04/20	3	28.65	0	0.00	28.70	3	506	0.59%
2018/04/19	10.1	28.70	0	0.00	28.70	10.1	495	2.04%
2018/04/17	20	28.73	0	0.00	28.95	20	477	4.19%
2018/04/16	10	29.05	0	0.00	29.05	10	465	2.15%
2018/04/10	0	0.00	0	29.50	29.40	0	470	-0.01%
2018/04/09	0	0.00	3	29.40	29.50	-3	477	-0.63%
2018/03/31	1	29.60	0	0.00	29.55	1	477	0.21%
2018/03/30	1	29.30	0	0.00	29.50	1	478	0.21%
2018/03/29	1.2	29.31	0	0.00	29.30	1.2	472	0.25%
2018/03/28	1	29.60	0	0.00	29.55	1	463	0.22%
2018/03/27	1	29.85	0	0.00	29.80	1	455	0.22%
2018/03/26	3	29.90	0	0.00	29.85	3	451	0.66%
2018/03/23	1	30.05	0	0.00	30.20	1	444	0.23%
2018/03/22	0.6	30.35	0	0.00	30.35	0.6	433	0.15%
2018/03/15	0	0.00	0.4	30.25	30.20	-0.4	437	-0.09%
2018/03/13	0	0.00	3	30.20	30.35	-3	432	-0.69%
2018/03/09	1	30.10	0	0.00	30.25	1	426	0.23%
2018/03/08	3	30.10	0	0.00	30.15	3	425	0.70%
2018/03/06	0	0.00	0.1	30.60	30.30	-0.1	431	-0.03%
2018/03/01	2	30.75	0	0.00	30.80	2	451	0.44%
2018/02/23	1	30.30	2	30.30	30.45	-1	466	-0.21%
2018/02/09	2	29.43	0	0.00	29.75	2	474	0.42%
2018/02/06	1	29.90	0	0.00	30.00	1	458	0.22%
2018/01/31	1	30.90	0	0.00	30.90	1	435	0.23%
2018/01/25	1	31.10	0	0.00	31.20	1	435	0.23%
2018/01/18	4	31.50	0	0.00	31.50	4	419	0.95%
2018/01/17	0.1	31.45	0	0.00	31.50	0.1	410	0.01%
2018/01/16	0	0.00	3	31.00	31.05	-3	399	-0.75%
2018/01/12	1.1	31.09	0	0.00	31.15	1.1	401	0.27%
2018/01/11	1	31.00	0	0.00	31.15	1	404	0.25%
2018/01/10	1	31.15	0	0.00	31.25	1	401	0.25%
2018/01/04	0	0.00	1	31.00	31.10	-1	390	-0.26%