台灣高鐵 (2633)-國泰-台中券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣高鐵 (2633)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
2024/11/22	4.4	28.61	12	28.73	28.55	-7.6	2,898	-0.26%
2024/11/21	28.3	28.63	0	0.00	28.60	28.3	2,890	0.98%
2024/11/20	6.2	28.77	4	28.86	28.95	2.2	2,892	0.08%
2024/11/19	0	28.95	26.1	29.01	28.90	-26.1	2,905	-0.90%
2024/11/18	8.1	28.81	55.4	28.95	28.95	-47.3	2,940	-1.61%
2024/11/15	0.2	28.58	30	28.56	28.70	-29.8	2,989	-1.00%
2024/11/14	12.6	28.47	5.2	28.50	28.40	7.5	3,148	0.24%
2024/11/13	14.5	28.54	2	28.73	28.50	12.5	3,149	0.40%
2024/11/12	45.1	28.58	5.1	28.55	28.80	40	3,168	1.26%
2024/11/11	9.3	28.70	11.4	28.80	28.80	-2.1	3,133	-0.07%
2024/11/08	13.3	28.81	1.6	28.84	28.80	11.7	3,141	0.37%
2024/11/07	18.3	28.83	1.7	28.97	28.90	16.6	3,181	0.52%
2024/11/06	14.2	28.93	26	29.03	29.00	-11.8	3,182	-0.37%
2024/11/05	4.8	29.06	2	29.17	29.20	2.8	3,213	0.09%
2024/11/04	0	0.00	60.1	29.06	29.20	-60.1	3,274	-1.84%
2024/11/01	21.8	28.89	1	28.95	28.90	20.8	3,380	0.61%
2024/10/30	3.4	29.01	1	29.15	29.15	2.4	3,390	0.07%
2024/10/29	9.3	28.95	1	29.15	29.15	8.3	3,375	0.25%
2024/10/28	13.1	29.00	2	29.10	29.00	11.1	3,377	0.33%
2024/10/25	14.2	29.06	1.1	29.05	29.15	13.1	3,394	0.39%
2024/10/24	11	29.05	2.1	29.08	29.05	8.9	3,450	0.26%
2024/10/23	21	29.14	5	29.10	29.10	16	3,495	0.46%
2024/10/22	18.1	29.15	0.6	29.30	29.10	17.5	3,528	0.50%
2024/10/21	3.2	29.24	1	29.30	29.25	2.2	3,617	0.06%
2024/10/18	0	0.00	16	29.32	29.35	-16	3,712	-0.43%
2024/10/17	20	29.08	1	29.20	29.05	19	3,790	0.50%
2024/10/16	21.4	29.07	5	29.07	29.05	16.4	3,860	0.42%
2024/10/15	2	29.13	1	29.15	29.25	1	3,928	0.03%
2024/10/14	8	29.16	0	0.00	29.20	8	4,003	0.20%
2024/10/11	0.6	29.26	1	29.30	29.20	-0.4	4,082	-0.01%
2024/10/09	18.1	29.12	1	29.20	29.10	17.1	4,114	0.42%
2024/10/08	3	29.23	3	29.20	29.20	0	4,127	0.00%
2024/10/07	18.3	29.45	3	29.30	29.30	15.3	4,140	0.37%
2024/10/04	3	29.37	3.2	29.43	29.50	-0.2	4,140	0.00%
2024/10/01	2	29.53	1	29.65	29.65	1	4,131	0.02%
2024/09/30	13.2	29.60	0.7	29.75	29.60	12.5	4,165	0.30%
2024/09/27	0	29.67	3.2	29.64	29.70	-3.1	4,218	-0.07%
2024/09/26	0.1	29.70	3.1	29.80	29.65	-3	4,241	-0.07%
2024/09/25	6	29.68	3.6	29.71	29.70	2.5	4,326	0.06%
2024/09/24	1.1	29.60	12	29.65	29.65	-11	4,446	-0.25%
2024/09/23	3.2	29.66	1	29.65	29.80	2.2	4,542	0.05%
2024/09/20	2	29.45	0	0.00	29.80	2	4,594	0.04%
2024/09/19	0.1	29.56	2	29.63	29.50	-1.9	4,479	-0.04%
2024/09/18	0.4	29.65	0	0.00	29.65	0.4	4,495	0.01%
2024/09/16	1.1	29.65	2	29.63	29.70	-1	4,560	-0.02%
2024/09/13	2.2	29.53	14.3	29.54	29.60	-12.1	4,582	-0.26%
2024/09/12	11.2	29.42	3	29.55	29.70	8.2	4,638	0.18%
2024/09/11	3.1	29.52	13.2	29.53	29.30	-10.1	4,623	-0.22%
2024/09/10	0.1	29.25	10.1	29.26	29.35	-10	4,581	-0.22%
2024/09/09	5.5	29.08	0.1	29.25	29.10	5.4	4,588	0.12%
2024/09/06	1	29.10	8	29.36	29.40	-7	4,580	-0.15%
2024/09/05	12	29.01	3	29.27	29.00	9	4,604	0.20%
2024/09/04	14.9	29.04	3.2	29.08	29.00	11.7	4,627	0.25%
2024/09/03	3	29.42	6.2	29.49	29.35	-3.2	4,596	-0.07%
2024/09/02	6	29.60	6.6	29.56	29.50	-0.6	4,593	-0.01%
2024/08/30	3.5	29.51	1.3	29.56	29.90	2.3	4,624	0.05%
2024/08/29	1	29.40	0	0.00	29.40	1	4,529	0.02%
2024/08/28	1	29.40	0	0.00	29.50	1	4,537	0.02%
2024/08/27	1.5	29.61	2	29.55	29.70	-0.5	4,623	-0.01%
2024/08/26	0	0.00	0.4	29.60	29.65	-0.4	4,694	-0.01%
2024/08/23	1.2	29.37	0	0.00	29.35	1.2	4,758	0.03%
2024/08/22	5.5	29.52	0	29.60	29.45	5.5	4,806	0.11%
2024/08/21	2	29.67	7.5	29.65	29.65	-5.5	4,831	-0.11%
2024/08/20	2.1	29.83	0	0.00	29.65	2.1	4,842	0.04%
2024/08/19	0	29.95	1	29.90	29.80	-1	4,858	-0.02%
2024/08/16	2.2	29.40	14	29.80	29.85	-11.8	4,806	-0.25%
2024/08/15	4	29.15	11	29.60	29.15	-7	4,686	-0.15%
2024/08/14	1.1	29.31	23	29.49	29.45	-21.9	4,686	-0.47%
2024/08/13	4.2	29.27	0	0.00	29.20	4.2	4,684	0.09%
2024/08/12	5.5	29.37	9	29.30	29.30	-3.5	4,732	-0.07%
2024/08/09	2.6	29.19	51	29.25	29.20	-48.4	4,805	-1.01%
2024/08/08	1	29.10	1	29.00	29.00	0	4,819	0.00%
2024/08/07	1.1	29.06	13	29.20	29.30	-11.9	4,840	-0.25%
2024/08/06	3.1	28.96	5	29.23	29.05	-1.9	4,801	-0.04%
2024/08/05	323.7	28.97	19	28.97	28.90	304.7	4,734	6.43%	大買/鉅額交易
2024/08/02	2	29.65	21	29.80	29.85	-19	4,647	-0.41%
2024/08/01	1	29.75	1	29.90	29.90	0	4,615	0.00%
2024/07/31	2	29.83	1	29.70	29.75	1	4,695	0.02%
2024/07/30	2.2	29.66	0	0.00	29.85	2.2	4,662	0.05%
2024/07/29	0	0.00	40	29.79	29.90	-40	4,659	-0.86%
2024/07/26	10.1	29.72	16	29.85	29.75	-6	4,638	-0.13%
2024/07/23	9	29.81	3	29.77	29.90	6	4,636	0.13%
2024/07/22	3.1	29.50	11.5	29.50	29.65	-8.5	4,614	-0.18%
2024/07/19	16.1	29.53	4	29.63	29.65	12.1	4,545	0.27%
2024/07/18	10.3	29.57	10	29.69	29.90	0.3	4,470	0.01%
2024/07/17	19.4	29.69	2.1	29.75	29.60	17.3	4,396	0.39%
2024/07/16	43.1	29.81	16.1	29.84	29.85	26.9	4,374	0.62%
2024/07/15	6	30.68	15.2	30.79	30.65	-9.2	4,375	-0.21%
2024/07/12	0.1	30.60	18	30.69	30.75	-17.9	4,288	-0.42%
2024/07/11	0.2	30.47	8.7	30.57	30.55	-8.4	4,246	-0.20%
2024/07/10	18.3	30.54	5.2	30.58	30.50	13.1	4,305	0.30%
2024/07/09	15	30.60	4	30.60	30.70	11	4,278	0.26%
2024/07/08	29	30.64	0	0.00	30.75	29	4,281	0.68%
2024/07/05	4.2	30.75	13	30.75	30.70	-8.8	4,264	-0.21%
2024/07/04	4	30.59	41.2	30.61	30.65	-37.2	4,245	-0.88%
2024/07/03	1	30.40	17	30.45	30.40	-16	4,217	-0.38%
2024/07/02	4	30.23	2.3	30.49	30.40	1.7	4,142	0.04%
2024/07/01	3	30.45	5	30.49	30.40	-2	4,096	-0.05%
2024/06/28	4	30.15	16.7	30.49	30.40	-12.6	4,024	-0.31%
2024/06/27	3.1	30.05	32.3	30.17	30.25	-29.1	3,894	-0.75%
2024/06/26	4	29.96	1	30.05	29.90	3	3,822	0.08%
2024/06/25	1	30.05	21.3	30.10	30.05	-20.3	3,818	-0.53%
2024/06/24	1.7	29.94	9.1	30.02	30.05	-7.4	3,806	-0.20%
2024/06/21	5.5	30.00	4	30.00	29.95	1.5	3,817	0.04%
2024/06/20	1	29.85	3	30.00	29.95	-2	3,784	-0.05%
2024/06/19	8.2	29.90	7	29.98	29.85	1.2	3,778	0.03%
2024/06/18	8	29.90	8.2	29.89	29.95	-0.2	3,719	-0.01%
2024/06/17	1	29.90	15.3	29.92	29.90	-14.3	3,734	-0.38%
2024/06/14	2.1	29.85	0	0.00	30.00	2.1	3,804	0.06%
2024/06/13	2.1	29.81	2.1	29.86	29.80	0	3,825	0.00%
2024/06/12	2.2	29.85	19.4	29.89	29.80	-17.2	4,025	-0.43%
2024/06/11	9.2	29.99	0	0.00	29.80	9.2	4,030	0.23%
2024/06/07	5.1	30.00	3	30.13	30.15	2.1	4,066	0.05%
2024/06/06	1	29.80	8.1	29.96	30.00	-7.1	4,074	-0.17%
2024/06/05	6	29.82	2	29.90	29.80	4	4,088	0.10%
2024/06/04	3.4	29.83	1.2	29.86	29.80	2.1	4,067	0.05%
2024/06/03	0	0.00	9.4	29.99	30.00	-9.4	4,057	-0.23%
2024/05/31	3	29.77	5	30.00	30.00	-2	4,090	-0.05%
2024/05/30	22.1	29.76	0.3	29.90	29.65	21.9	3,994	0.55%
2024/05/29	8.4	29.90	0	0.00	29.85	8.4	3,949	0.21%
2024/05/28	2	30.05	8.6	30.04	30.00	-6.6	3,945	-0.17%
2024/05/27	12.1	29.99	5	29.96	29.95	7.1	4,039	0.18%
2024/05/24	9	30.05	9	30.00	30.05	0	4,010	0.00%
2024/05/23	3	30.12	2	30.15	30.10	1	3,981	0.03%
2024/05/22	0	0.00	7.5	30.41	30.40	-7.5	3,938	-0.19%
2024/05/21	2.2	30.30	4	30.20	30.15	-1.8	3,956	-0.05%
2024/05/20	14	30.51	7.5	30.59	30.55	6.5	3,914	0.17%
2024/05/17	2.5	30.48	7.1	30.53	30.40	-4.6	3,912	-0.12%
2024/05/16	0	30.45	2	30.48	30.45	-2	3,879	-0.05%
2024/05/15	5.2	30.38	6	30.37	30.35	-0.8	3,835	-0.02%
2024/05/14	2	30.40	47	30.40	30.40	-45	3,823	-1.18%
2024/05/13	3.3	30.48	9.2	30.46	30.50	-5.8	3,764	-0.15%
2024/05/10	11	30.18	10.1	30.30	30.35	0.9	3,707	0.02%
2024/05/09	0.9	30.34	73	30.19	30.25	-72.1	3,692	-1.95%
2024/05/08	4.8	30.33	1.1	30.30	30.35	3.7	3,694	0.10%
2024/05/07	7.1	30.53	6.6	30.36	30.35	0.5	3,657	0.01%
2024/05/06	12.4	30.33	23	30.35	30.50	-10.6	3,629	-0.29%
2024/05/03	0	0.00	15	30.10	30.05	-15	3,529	-0.43%
2024/05/02	8.8	30.05	14.2	30.03	30.05	-5.3	3,534	-0.15%
2024/04/30	1	29.95	2	29.98	29.90	-1	3,506	-0.03%
2024/04/29	7	29.99	15.1	30.00	30.05	-8.1	3,473	-0.23%
2024/04/26	10.2	29.80	0	0.00	29.95	10.2	3,451	0.29%
2024/04/25	2	29.75	0	0.00	29.75	2	3,445	0.06%
2024/04/24	0.3	29.88	6	29.85	29.85	-5.7	3,461	-0.17%
2024/04/23	3.1	29.82	5	29.85	29.75	-1.9	3,548	-0.05%
2024/04/22	1	30.00	17.3	29.95	29.95	-16.2	3,554	-0.46%
2024/04/19	40.6	29.42	5	29.41	29.30	35.6	3,489	1.02%
2024/04/18	8.5	29.65	1.4	29.71	29.60	7.1	3,378	0.21%
2024/04/17	13.1	29.61	5.4	29.58	29.60	7.7	3,350	0.23%
2024/04/16	6.7	29.69	5	29.64	29.55	1.7	3,313	0.05%
2024/04/15	0	0.00	1	30.05	30.00	-1	3,219	-0.03%
2024/04/12	2	30.00	7.2	30.05	30.15	-5.1	3,206	-0.16%
2024/04/11	6.2	30.14	13	30.15	30.15	-6.8	3,224	-0.21%
2024/04/10	2.2	30.10	3	30.16	30.15	-0.8	3,216	-0.02%
2024/04/09	9	30.09	6	30.09	30.10	3	3,224	0.09%
2024/04/08	0	0.00	4.5	30.04	30.10	-4.5	3,219	-0.14%
2024/04/03	4	29.95	6	30.02	29.95	-2	3,240	-0.06%
2024/04/02	3.1	30.12	6	30.16	30.15	-2.9	3,267	-0.09%
2024/04/01	0	0.00	4	30.25	30.20	-4	3,275	-0.12%
2024/03/29	6.2	30.19	10	30.21	30.10	-3.8	3,279	-0.12%
2024/03/28	5.6	30.13	7.8	30.15	30.15	-2.2	3,256	-0.07%
2024/03/27	6	30.02	2	30.00	30.00	4	3,220	0.12%
2024/03/26	135.5	30.04	22	30.11	30.00	113.5	3,201	3.55%	大買/鉅額交易
2024/03/25	6.8	30.19	9.7	30.16	30.10	-2.9	3,182	-0.09%
2024/03/22	6.1	29.95	8	30.03	29.95	-2	3,154	-0.06%
2024/03/21	5.8	29.95	4.4	29.94	29.95	1.4	3,144	0.05%
2024/03/20	17	29.83	31	29.81	29.75	-14	3,177	-0.44%
2024/03/19	52.2	29.96	10.1	29.93	29.80	42.1	3,187	1.32%
2024/03/18	2	30.05	25	30.11	30.25	-23	3,123	-0.74%
2024/03/15	9	29.81	5.2	29.98	30.35	3.9	3,112	0.12%
2024/03/14	15	29.96	22.7	30.01	30.10	-7.7	2,930	-0.26%
2024/03/13	15	30.06	9	30.10	30.15	6	2,907	0.21%
2024/03/12	1	29.90	11.2	30.01	30.05	-10.2	2,842	-0.36%
2024/03/11	2	30.00	4	29.99	29.90	-2	2,816	-0.07%
2024/03/08	5.1	29.80	16	29.79	29.90	-10.9	2,815	-0.39%
2024/03/07	0	0.00	12	29.82	29.70	-12	2,803	-0.43%
2024/03/06	10.1	29.80	11.1	29.76	29.70	-1	2,766	-0.04%
2024/03/05	1.4	29.73	7.7	29.75	29.70	-6.3	2,826	-0.22%
2024/03/04	6.1	29.74	3.2	29.80	29.80	2.9	2,859	0.10%
2024/03/01	54.2	29.94	6.3	29.89	29.90	47.9	2,870	1.67%
2024/02/29	3.7	29.82	13	29.91	30.20	-9.3	2,824	-0.33%
2024/02/27	6.3	29.45	12	29.49	29.50	-5.7	2,689	-0.21%
2024/02/26	1.1	29.50	9.3	29.48	29.50	-8.1	2,685	-0.30%
2024/02/23	5.2	29.45	6	29.45	29.40	-0.8	2,687	-0.03%
2024/02/22	12.3	29.39	7	29.45	29.35	5.3	2,713	0.19%
2024/02/21	1.7	29.54	30	29.50	29.45	-28.3	2,677	-1.06%
2024/02/20	2.1	29.36	5	29.39	29.35	-2.9	2,686	-0.11%
2024/02/19	6.1	29.43	104.1	29.45	29.50	-97.9	2,694	-3.63%	大賣/
2024/02/16	55.1	29.36	5	29.35	29.45	50.1	2,726	1.84%
2024/02/15	12.6	29.38	1	29.50	29.35	11.6	2,717	0.43%
2024/02/05	0.2	29.72	0	0.00	29.75	0.2	2,630	0.01%
2024/02/02	0	0.00	2	29.70	29.85	-2	2,619	-0.08%
2024/02/01	2.2	29.80	0	0.00	29.75	2.2	2,651	0.08%
2024/01/31	8.2	29.55	4	29.60	29.55	4.2	2,660	0.16%
2024/01/30	1	29.70	1	29.75	29.70	0	2,649	0.00%
2024/01/29	3.1	29.77	1.1	29.76	29.80	2	2,681	0.07%
2024/01/26	1.2	29.70	1	29.70	29.85	0.2	2,691	0.01%
2024/01/25	3.1	29.59	4	29.59	29.60	-0.9	2,710	-0.03%
2024/01/24	4.2	29.69	0	0.00	29.75	4.2	2,697	0.16%
2024/01/23	3.5	29.70	1	29.80	29.80	2.5	2,721	0.09%
2024/01/22	3.2	29.61	2	29.65	29.70	1.2	2,807	0.04%
2024/01/19	34.1	29.63	1	29.60	29.70	33.1	2,868	1.16%
2024/01/18	21.1	29.40	1.2	29.58	29.35	19.9	2,973	0.67%
2024/01/17	43.8	29.46	1.7	29.60	29.30	42.1	2,977	1.41%
2024/01/16	21.7	29.90	2	30.00	29.85	19.7	2,909	0.68%
2024/01/15	2.1	30.15	8.1	30.25	30.10	-6	2,902	-0.21%
2024/01/12	3	30.10	1	30.25	30.25	2	2,969	0.07%
2024/01/11	1.2	30.10	0	0.00	30.05	1.2	2,994	0.04%
2024/01/10	2	30.03	2	30.03	30.10	0	3,018	0.00%
2024/01/09	0.1	30.11	13	30.10	30.05	-12.9	3,037	-0.42%
2024/01/08	10	30.20	3.4	30.16	30.20	6.7	3,053	0.22%
2024/01/05	10.2	30.03	28.1	30.03	30.15	-17.9	3,060	-0.59%
2024/01/04	1.1	30.30	6	30.35	30.35	-4.9	3,048	-0.16%
2024/01/03	16.6	30.58	0.7	30.47	30.40	15.9	3,105	0.51%
2024/01/02	13.2	30.65	20.9	30.75	30.80	-7.7	3,088	-0.25%
2023/12/29	13.5	30.61	19.3	30.65	30.70	-5.8	3,097	-0.19%
2023/12/28	4.2	30.65	43.3	30.55	30.65	-39.1	3,101	-1.26%
2023/12/27	1	30.40	6.2	30.46	30.50	-5.2	3,075	-0.17%
2023/12/26	2	30.45	2	30.40	30.45	0	3,073	0.00%
2023/12/25	10.6	30.31	10	30.26	30.35	0.6	3,063	0.02%
2023/12/22	13.7	30.12	4.4	30.15	30.15	9.2	3,060	0.30%
2023/12/21	1.5	30.20	0	0.00	30.20	1.5	3,055	0.05%
2023/12/20	0	0.00	5.4	30.29	30.30	-5.4	3,053	-0.18%
2023/12/19	1.4	30.11	2	30.13	30.15	-0.6	3,049	-0.02%
2023/12/18	3.8	30.23	2.7	30.31	30.15	1.1	3,105	0.03%
2023/12/15	2.9	30.38	1	30.30	30.40	1.9	3,095	0.06%
2023/12/14	17.2	30.40	0.5	30.50	30.40	16.7	3,068	0.55%
2023/12/13	2.6	30.37	1.2	30.42	30.40	1.4	3,054	0.04%
2023/12/12	1.1	30.68	5.9	30.48	30.60	-4.8	3,255	-0.15%
2023/12/11	5.6	30.41	31.2	30.41	30.45	-25.5	3,327	-0.77%
2023/12/08	1	30.20	1.4	30.21	30.20	-0.4	3,341	-0.01%
2023/12/07	3.1	30.20	0.3	30.25	30.15	2.8	3,341	0.08%
2023/12/06	1.7	30.21	0	0.00	30.10	1.7	3,347	0.05%
2023/12/05	1.4	30.08	6.2	30.11	30.15	-4.9	3,348	-0.14%
2023/12/04	16.1	30.02	2	30.03	30.00	14.1	3,339	0.42%
2023/12/01	14.5	29.91	1	30.00	29.95	13.5	3,340	0.40%
2023/11/30	2.9	29.89	1.2	29.87	30.10	1.7	3,435	0.05%
2023/11/29	10.6	29.92	1.1	30.06	29.85	9.5	3,341	0.28%
2023/11/28	2.4	30.13	17	30.16	30.15	-14.6	3,297	-0.44%
2023/11/27	7.9	29.93	0	0.00	29.85	7.9	3,346	0.24%
2023/11/24	8.1	29.94	8	29.93	29.90	0	3,334	0.00%
2023/11/22	2	30.23	0	0.00	30.35	2	3,319	0.06%
2023/11/21	0.5	30.38	24.2	30.39	30.40	-23.7	3,343	-0.71%
2023/11/20	1.1	30.30	3.5	30.29	30.30	-2.4	3,301	-0.07%
2023/11/17	5.1	30.35	2.5	30.34	30.30	2.7	3,289	0.08%
2023/11/16	0	0.00	4.2	30.20	30.30	-4.2	3,254	-0.13%
2023/11/15	2	30.08	27.2	30.04	30.15	-25.2	3,240	-0.78%
2023/11/14	1	29.95	1	30.00	29.95	0	3,222	0.00%
2023/11/13	7.1	29.99	1	30.00	30.00	6.1	3,223	0.19%
2023/11/10	2	29.90	0	0.00	29.90	2	3,229	0.06%
2023/11/09	8.2	29.92	9.5	29.93	29.85	-1.3	3,244	-0.04%
2023/11/08	10.2	30.22	0	0.00	30.25	10.2	3,278	0.31%
2023/11/07	1.2	30.20	21.2	30.15	30.25	-19.9	3,267	-0.61%
2023/11/06	11	30.24	6.2	30.20	30.15	4.8	3,295	0.15%
2023/11/03	1.1	29.80	1	29.85	29.90	0.1	3,264	0.00%
2023/11/02	0.1	29.80	3	29.75	29.70	-2.9	3,274	-0.09%
2023/11/01	1.2	29.46	0	0.00	29.50	1.2	3,288	0.04%
2023/10/31	1.1	29.41	4	29.45	29.40	-2.9	3,350	-0.09%
2023/10/30	5	29.34	17	29.56	29.60	-12	3,424	-0.35%
2023/10/27	1	29.25	0	0.00	29.25	1	3,355	0.03%
2023/10/26	39.1	29.22	0	0.00	29.15	39.1	3,287	1.19%
2023/10/25	5	29.51	2.9	29.58	29.65	2.2	3,193	0.07%
2023/10/24	5.3	29.46	0	0.00	29.40	5.3	3,171	0.17%
2023/10/23	14.1	29.53	0.1	29.65	29.50	14	3,143	0.45%
2023/10/20	36.8	29.74	5	29.85	29.60	31.7	3,131	1.01%
2023/10/19	9.2	30.05	0	0.00	30.05	9.2	3,081	0.30%
2023/10/18	5.2	30.07	3.3	30.09	30.20	1.9	3,075	0.06%
2023/10/17	1.2	30.33	0	0.00	30.35	1.2	3,067	0.04%
2023/10/16	5.7	30.28	3	30.25	30.30	2.7	3,084	0.09%
2023/10/13	0.2	30.36	102	30.40	30.40	-101.8	3,125	-3.26%	大賣/鉅額交易
2023/10/12	0	0.00	4	30.41	30.45	-4	3,158	-0.13%
2023/10/11	1.6	30.13	14.2	30.25	30.30	-12.6	3,146	-0.40%
2023/10/05	4	29.93	0	0.00	29.85	4	3,196	0.13%
2023/10/04	57.1	29.89	0.3	29.95	29.85	56.8	3,229	1.76%
2023/10/03	10.7	30.12	0	0.00	30.05	10.7	3,253	0.33%
2023/10/02	37.7	30.19	12	30.18	30.30	25.7	3,350	0.77%
2023/09/28	0.2	30.01	0	0.00	29.95	0.2	3,441	0.01%
2023/09/27	7	29.91	0.1	30.00	29.90	6.9	3,463	0.20%
2023/09/26	11.7	30.00	1.6	29.97	30.10	10.1	3,486	0.29%
2023/09/25	0.2	30.25	0	0.00	30.10	0.2	3,509	0.01%
2023/09/22	0.5	30.12	4	30.00	30.10	-3.5	3,581	-0.10%
2023/09/21	55.6	29.94	7	29.89	29.85	48.6	3,596	1.35%
2023/09/20	2.1	30.21	8.1	30.21	30.15	-6	3,577	-0.17%
2023/09/19	1.4	30.36	4	30.31	30.20	-2.6	3,584	-0.07%
2023/09/18	4.6	30.88	12.3	30.73	30.55	-7.7	3,576	-0.22%
2023/09/15	7.3	30.80	21.8	31.03	30.80	-14.5	3,581	-0.41%
2023/09/14	2	30.42	6.9	30.37	30.55	-4.9	3,402	-0.15%
2023/09/13	3.1	30.17	7.2	30.09	30.25	-4.1	3,336	-0.12%
2023/09/12	10	29.78	2	29.85	29.90	8	3,339	0.24%
2023/09/11	3.3	29.76	2	29.83	29.80	1.3	3,355	0.04%
2023/09/08	8.3	29.51	2	29.40	29.45	6.3	3,406	0.18%
2023/09/07	5.3	29.59	0	0.00	29.60	5.3	3,424	0.15%
2023/09/06	4.3	29.62	16.6	29.61	29.55	-12.3	3,467	-0.35%
2023/09/05	15.8	29.42	0	0.00	29.75	15.8	3,470	0.46%
2023/09/04	9	29.89	0	0.00	29.80	9	3,419	0.26%
2023/09/01	61.1	29.91	1	30.00	29.95	60.1	3,435	1.75%
2023/08/31	9.8	29.83	0	0.00	29.75	9.8	3,461	0.28%
2023/08/30	2.4	29.90	5	29.95	29.90	-2.6	3,408	-0.07%
2023/08/29	16.7	29.65	1	29.75	29.80	15.7	3,453	0.45%
2023/08/28	10.1	29.80	3	29.90	29.50	7.1	3,485	0.20%
2023/08/25	9.4	29.93	1.2	30.06	29.85	8.2	3,678	0.22%
2023/08/24	3.3	29.56	3	29.62	29.60	0.3	3,689	0.01%
2023/08/23	0.1	29.55	9.2	29.47	29.45	-9.2	3,763	-0.24%
2023/08/22	4.2	29.41	30	29.43	29.40	-25.8	3,836	-0.67%
2023/08/21	12	29.52	0	0.00	29.40	12	3,887	0.31%
2023/08/18	1.2	29.42	3.1	29.44	29.35	-1.9	3,930	-0.05%
2023/08/17	32.2	29.17	14.3	29.02	29.15	17.9	4,006	0.45%
2023/08/16	10.1	29.22	20	29.23	29.15	-9.9	4,051	-0.24%
2023/08/15	5.1	29.29	1	29.35	29.20	4.1	4,134	0.10%
2023/08/14	19.8	29.30	1	29.45	29.25	18.8	4,345	0.43%
2023/08/11	2.7	29.81	16.9	29.74	29.80	-14.1	4,642	-0.30%
2023/08/10	16.1	29.75	0	0.00	29.70	16.1	4,863	0.33%
2023/08/09	7.4	30.00	13.3	30.00	29.90	-5.9	5,045	-0.12%
2023/08/08	2.2	29.98	1.1	30.05	29.95	1	5,046	0.02%
2023/08/07	7.8	29.86	0.3	29.93	29.90	7.6	5,030	0.15%
2023/08/04	24.9	29.92	22	29.85	29.80	2.9	5,035	0.06%
2023/08/02	17.1	30.01	0	0.00	29.95	17.1	4,979	0.34%
2023/08/01	2	30.20	4	30.34	30.20	-2	4,914	-0.04%
2023/07/31	5.7	30.17	2	30.23	30.15	3.6	4,910	0.07%
2023/07/28	3.6	30.33	9	30.32	30.15	-5.4	4,931	-0.11%
2023/07/27	5	30.38	2	30.33	30.30	3	4,914	0.06%
2023/07/26	2	30.20	7.2	30.29	30.15	-5.1	4,939	-0.10%
2023/07/25	1.9	30.11	0	0.00	30.05	1.9	4,970	0.04%
2023/07/24	2	30.13	2	30.10	30.05	0	4,952	0.00%
2023/07/21	8.4	30.27	0	0.00	30.20	8.4	4,954	0.17%
2023/07/20	59.2	30.32	3	30.55	30.50	56.2	4,982	1.13%
2023/07/19	26	30.37	2	30.20	30.25	24	4,985	0.48%
2023/07/18	10.6	30.11	2	30.10	30.25	8.6	4,982	0.17%
2023/07/17	11.4	30.14	21.4	30.15	30.15	-10	4,948	-0.20%
2023/07/14	4.3	30.36	2	30.45	30.25	2.3	4,967	0.05%
2023/07/13	27.1	30.43	2	30.70	30.25	25.1	4,957	0.51%
2023/07/12	13.3	30.80	2	30.70	30.80	11.3	4,956	0.23%
2023/07/11	12.3	31.06	3	31.01	31.20	9.3	4,949	0.19%
2023/07/10	8.2	31.18	6	31.19	31.20	2.2	5,036	0.04%
2023/07/07	18.6	31.08	5.1	31.13	31.05	13.6	5,016	0.27%
2023/07/06	31.9	31.82	3.3	31.89	31.55	28.5	4,966	0.57%
2023/07/05	5.8	32.21	1	32.15	32.15	4.8	4,855	0.10%
2023/07/04	12.4	32.31	2	32.23	32.25	10.4	4,854	0.21%
2023/07/03	8.1	32.29	6	32.28	32.40	2.1	4,858	0.04%
2023/06/30	3.5	32.03	8	32.02	32.15	-4.5	4,865	-0.09%
2023/06/29	14.5	32.17	0	0.00	32.10	14.5	4,832	0.30%
2023/06/28	10.2	32.10	5.1	32.11	32.15	5.1	4,837	0.10%
2023/06/27	5.5	32.31	8	32.31	32.25	-2.5	4,796	-0.05%
2023/06/26	3.8	32.47	0	32.60	32.35	3.8	4,801	0.08%
2023/06/21	13.3	32.50	4.1	32.70	32.60	9.2	4,828	0.19%
2023/06/20	1.9	32.38	4	32.31	32.40	-2.1	4,859	-0.04%
2023/06/19	9.1	32.36	1.4	32.38	32.35	7.7	4,868	0.16%
2023/06/16	27.6	32.47	4.7	32.45	32.45	22.9	4,855	0.47%
2023/06/15	3.1	32.38	4.4	32.36	32.50	-1.3	4,829	-0.03%
2023/06/14	12.5	32.41	9	32.44	32.35	3.5	4,924	0.07%
2023/06/13	0.3	32.61	25.4	32.46	32.60	-25.1	4,904	-0.51%
2023/06/12	14.9	32.52	2	32.55	32.50	12.9	4,936	0.26%
2023/06/09	25	32.65	3	32.80	32.90	22	4,939	0.45%
2023/06/08	8.4	32.70	5.1	32.76	32.70	3.3	4,955	0.07%
2023/06/07	0.4	32.99	6.7	32.98	33.00	-6.2	5,038	-0.12%
2023/06/06	5.2	32.99	7	32.95	33.00	-1.8	5,064	-0.04%
2023/06/05	29.5	32.91	1	33.00	32.80	28.5	5,112	0.56%
2023/06/02	25.5	32.84	11.2	32.89	33.00	14.4	5,175	0.28%
2023/06/01	3.6	32.55	3	32.58	32.65	0.6	5,288	0.01%
2023/05/31	15.4	32.45	2	32.43	32.55	13.4	5,290	0.25%
2023/05/30	7.1	32.66	2.5	32.60	32.75	4.6	5,108	0.09%
2023/05/29	20.7	32.38	57.3	32.38	32.40	-36.6	5,129	-0.71%
2023/05/26	14.9	32.64	26.8	32.68	32.60	-11.9	5,127	-0.23%
2023/05/25	32.2	32.91	14.1	32.91	32.90	18.1	5,117	0.35%
2023/05/24	16.1	33.20	13.1	33.21	33.20	3	5,080	0.06%
2023/05/23	8.1	32.96	24.4	33.10	33.30	-16.3	5,021	-0.32%
2023/05/22	18	32.91	6	33.01	32.95	12	4,966	0.24%
2023/05/19	23.6	32.68	26	32.65	32.60	-2.4	4,902	-0.05%
2023/05/18	86.2	33.00	35.3	32.91	32.70	50.9	4,814	1.06%
2023/05/17	12.4	32.73	94.5	32.91	33.30	-82.1	4,601	-1.78%
2023/05/16	38.5	32.31	20.7	32.34	32.25	17.9	4,258	0.42%
2023/05/15	17.9	31.55	31.9	31.76	31.80	-14	4,032	-0.35%
2023/05/12	3.1	30.92	1.3	30.95	30.90	1.7	3,819	0.05%
2023/05/11	1	30.85	1	31.00	30.75	0	3,818	0.00%
2023/05/10	22.6	30.94	4	30.85	30.95	18.6	3,817	0.49%
2023/05/09	14	31.10	3.7	31.14	31.15	10.3	3,819	0.27%
2023/05/08	5	31.19	24	31.20	31.25	-19	3,838	-0.50%
2023/05/05	4.3	31.10	4	31.10	31.00	0.3	3,838	0.01%
2023/05/04	2.5	31.05	7.6	31.11	31.20	-5.1	3,881	-0.13%
2023/05/03	7	31.04	3.3	31.01	30.90	3.7	3,901	0.09%
2023/05/02	5.1	31.10	16.1	31.11	31.20	-11.1	3,976	-0.28%
2023/04/28	0	0.00	1	31.05	31.05	-1	4,043	-0.02%
2023/04/27	2.3	30.81	3	30.80	30.85	-0.7	4,047	-0.02%
2023/04/26	0.3	30.75	25.3	30.72	30.85	-25	4,057	-0.62%
2023/04/25	6.2	30.74	2.1	30.70	30.75	4.1	4,088	0.10%
2023/04/24	5.2	30.86	5.1	30.94	30.95	0.1	4,096	0.00%
2023/04/21	1	30.75	17.4	30.68	30.85	-16.3	4,119	-0.40%
2023/04/20	3.3	30.57	0	0.00	30.65	3.3	4,119	0.08%
2023/04/19	10.6	30.77	6.6	30.83	30.75	4	4,138	0.10%
2023/04/18	4.2	31.16	29.1	31.14	31.10	-24.9	4,123	-0.60%
2023/04/17	18.6	31.05	102.8	31.05	31.15	-84.2	4,101	-2.05%	大賣/
2023/04/14	5.4	30.86	9	30.80	30.90	-3.6	4,034	-0.09%
2023/04/13	26.5	30.83	5.6	30.70	30.90	20.9	4,011	0.52%
2023/04/12	9.5	30.45	5	30.39	30.50	4.5	3,876	0.12%
2023/04/11	1.1	30.30	34.1	30.30	30.40	-33	3,856	-0.86%
2023/04/10	2.2	30.16	0.2	30.25	30.15	1.9	3,798	0.05%
2023/04/07	1.1	30.17	1	30.25	30.15	0.1	3,806	0.00%
2023/04/06	10.2	30.27	20.4	30.25	30.20	-10.2	3,799	-0.27%
2023/03/31	1.8	30.17	18	30.22	30.25	-16.2	3,790	-0.43%
2023/03/30	0	30.05	1	30.15	30.15	-1	3,775	-0.03%
2023/03/29	3.2	29.96	44	29.95	30.00	-40.8	3,786	-1.08%
2023/03/28	4	29.90	0	0.00	29.90	4	3,785	0.11%
2023/03/27	1.2	30.04	30.9	30.05	30.00	-29.7	3,851	-0.77%
2023/03/24	1.1	30.00	71.1	30.00	30.05	-70	3,939	-1.78%
2023/03/23	5	29.95	12.2	29.91	30.00	-7.2	4,014	-0.18%
2023/03/22	2	29.58	52.4	29.51	29.55	-50.4	4,040	-1.25%
2023/03/21	1	29.55	1	29.70	29.60	0	4,074	0.00%
2023/03/20	0	0.00	4	29.58	29.50	-4	4,093	-0.10%
2023/03/17	12	29.52	1.6	29.31	29.40	10.4	4,116	0.25%
2023/03/16	10	29.22	13	29.28	29.20	-3	4,021	-0.07%
2023/03/15	7.3	29.60	11	29.55	29.50	-3.8	4,017	-0.09%
2023/03/14	6.4	29.63	1	29.70	29.60	5.4	3,989	0.14%
2023/03/13	5	29.82	3	29.87	29.95	2	3,978	0.05%
2023/03/10	51.2	29.83	6	30.04	29.90	45.2	3,968	1.14%
2023/03/09	3.1	30.38	5.1	30.35	30.35	-1.9	3,903	-0.05%
2023/03/08	22.1	30.41	29.1	30.45	30.50	-7	3,970	-0.18%
2023/03/07	69.2	30.15	35.8	30.36	30.35	33.4	3,919	0.85%
2023/03/06	68	30.02	47.5	29.95	30.05	20.5	3,871	0.53%
2023/03/03	3.1	29.35	4	29.46	29.45	-0.9	3,761	-0.02%
2023/03/02	21	29.30	0.1	29.35	29.35	20.9	3,760	0.56%
2023/03/01	28.3	29.36	9	29.37	29.30	19.3	3,740	0.52%
2023/02/24	4	29.35	29.2	29.38	29.40	-25.2	3,679	-0.68%
2023/02/23	3.1	29.35	183	29.36	29.25	-179.9	3,633	-4.95%	大賣/鉅額交易
2023/02/22	4.5	29.13	1.1	29.20	29.20	3.4	3,596	0.09%
2023/02/21	4.1	29.24	1	29.20	29.25	3	3,602	0.08%
2023/02/20	7.5	29.23	14.2	29.32	29.30	-6.8	3,659	-0.18%
2023/02/17	14	28.98	4.4	29.00	29.05	9.6	3,672	0.26%
2023/02/16	2	29.03	0	0.00	29.00	2	3,748	0.05%
2023/02/15	2	28.98	0	0.00	28.95	2	3,807	0.05%
2023/02/14	1	29.05	21	29.13	29.00	-20	3,792	-0.53%
2023/02/13	7.1	28.87	0	0.00	28.95	7.1	3,800	0.19%
2023/02/10	4.1	28.80	0.5	29.00	28.90	3.6	3,810	0.10%
2023/02/09	7.1	28.90	0	0.00	28.90	7.1	3,801	0.19%
2023/02/08	5	28.98	2	28.95	28.95	3	3,795	0.08%
2023/02/07	19	28.96	0	0.00	28.90	19	3,793	0.50%
2023/02/06	3	29.25	0	0.00	29.10	3	3,752	0.08%
2023/02/03	1.2	29.26	34	29.36	29.35	-32.8	3,728	-0.88%
2023/02/02	2.5	29.28	7	29.29	29.20	-4.5	3,717	-0.12%
2023/02/01	3.2	29.29	125	29.25	29.35	-121.8	3,665	-3.32%	大賣/鉅額交易
2023/01/31	3.1	29.00	0	0.00	29.20	3.1	3,621	0.08%
2023/01/30	2.3	29.06	22.8	29.29	29.20	-20.4	3,560	-0.57%
2023/01/17	6.1	28.96	1.8	28.98	29.10	4.2	3,464	0.12%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	0	29.10	2	28.95	28.80	-2	3,434	-0.06%
2023/01/12	12.4	28.73	0	0.00	28.65	12.4	3,432	0.36%
2023/01/11	9.1	29.01	1.1	29.06	28.90	8	3,418	0.23%
2023/01/10	0	0.00	41	29.28	29.30	-41	3,432	-1.19%
2023/01/09	0	0.00	9	29.12	29.20	-9	3,422	-0.26%
2023/01/06	3	28.97	10	28.99	29.00	-7	3,411	-0.21%
2023/01/05	4.8	28.76	0	0.00	28.85	4.8	3,416	0.14%
2023/01/04	5	28.80	1	28.90	28.85	4	3,409	0.12%
2023/01/03	0.2	28.75	5	28.61	28.80	-4.8	3,430	-0.14%
2022/12/30	2.1	28.77	0	0.00	28.75	2.1	3,427	0.06%
2022/12/29	19.1	28.61	0	28.80	28.60	19.1	3,451	0.55%
2022/12/28	1	28.95	1.1	28.95	28.95	-0.1	3,455	0.00%
2022/12/27	1.1	29.00	3	29.00	28.95	-1.9	3,488	-0.05%
2022/12/26	0.2	29.00	10	29.00	29.00	-9.8	3,491	-0.28%
2022/12/23	6	28.63	0	28.90	28.75	6	3,557	0.17%
2022/12/22	6	28.75	2	28.75	28.90	4	3,591	0.11%
2022/12/21	6	28.69	0	0.00	28.75	6	3,619	0.17%
2022/12/20	10.1	28.71	1	29.10	28.70	9.1	3,599	0.25%
2022/12/19	13.1	28.99	3.8	29.09	29.05	9.3	3,608	0.26%
2022/12/16	3	28.90	19	29.06	29.45	-16	3,553	-0.45%
2022/12/15	3	29.10	37.6	29.14	29.15	-34.6	3,477	-1.00%
2022/12/14	0	28.90	9.1	28.84	28.95	-9.1	3,395	-0.27%
2022/12/13	12.1	28.43	0.1	28.55	28.45	12	3,325	0.36%
2022/12/12	1.1	28.54	0	0.00	28.60	1.1	3,296	0.03%
2022/12/09	21	28.45	2	28.35	28.50	19	3,384	0.56%
2022/12/08	2.1	28.23	14	28.22	28.30	-12	3,376	-0.35%
2022/12/07	0.1	28.35	0.1	28.35	28.30	0.1	3,382	0.00%
2022/12/06	3.4	28.42	3	28.60	28.30	0.4	3,387	0.01%
2022/12/05	0.4	28.70	3.2	28.77	28.65	-2.8	3,377	-0.08%
2022/12/02	2.1	28.62	2.1	28.75	28.60	0	3,343	0.00%
2022/12/01	7.1	28.62	9	28.71	28.65	-1.9	3,334	-0.06%
2022/11/30	1	28.25	10	28.52	28.95	-9	3,289	-0.27%
2022/11/29	1.2	28.21	2.3	28.30	28.40	-1.1	3,165	-0.03%
2022/11/28	11.2	28.13	2.2	28.30	28.05	9	3,149	0.28%
2022/11/25	1.1	28.40	10.1	28.48	28.55	-9.1	3,126	-0.29%
2022/11/24	8.2	28.22	12	28.29	28.35	-3.8	3,110	-0.12%
2022/11/23	1	27.95	3	28.02	28.00	-2	3,102	-0.06%
2022/11/22	0	0.00	2	28.10	27.95	-2	3,121	-0.06%
2022/11/21	5.2	27.91	2.2	27.92	27.90	3	3,138	0.10%
2022/11/18	7.3	28.03	1.1	28.34	28.00	6.2	3,116	0.20%
2022/11/17	1	28.10	0	28.25	28.25	1	3,106	0.03%
2022/11/16	15.2	28.32	0	0.00	28.20	15.2	3,105	0.49%
2022/11/15	0.4	28.50	0.2	28.61	28.60	0.2	3,055	0.00%
2022/11/14	2	28.48	23.9	28.58	28.60	-21.9	3,029	-0.72%
2022/11/11	1	28.05	9	28.13	28.20	-8	2,955	-0.27%
2022/11/10	1	27.90	3	27.88	27.90	-2	2,901	-0.07%
2022/11/09	1	28.05	2.1	28.10	28.20	-1.1	2,910	-0.04%
2022/11/08	1.1	27.86	4	27.91	28.05	-2.9	2,887	-0.10%
2022/11/07	3	27.85	2	27.95	27.95	1	2,880	0.03%
2022/11/04	0	0.00	1	27.55	27.80	-1	2,881	-0.03%
2022/11/03	2.3	27.66	0.4	27.75	27.65	2	2,877	0.07%
2022/11/02	0	27.95	1	28.00	27.80	-1	2,888	-0.03%
2022/11/01	0.2	27.95	0	0.00	27.85	0.2	2,895	0.01%
2022/10/31	1	27.65	3	27.98	28.10	-2	2,932	-0.07%
2022/10/28	0	27.85	2	28.00	27.80	-2	2,943	-0.07%
2022/10/27	0	0.00	1	27.95	27.95	-1	2,952	-0.03%
2022/10/26	1	27.75	5.6	27.59	27.80	-4.6	2,983	-0.15%
2022/10/25	5	27.50	0	0.00	27.55	5	2,983	0.17%
2022/10/24	2	27.48	4.5	27.73	27.40	-2.5	2,985	-0.09%
2022/10/21	4.2	27.33	4.4	27.48	27.40	-0.2	2,979	-0.01%
2022/10/20	7.1	27.10	0	0.00	27.40	7.1	2,974	0.24%
2022/10/19	4.3	27.63	0.9	27.80	27.55	3.4	2,947	0.11%
2022/10/18	1	27.80	10	27.75	28.15	-9	2,920	-0.31%
2022/10/17	8.1	27.44	31.6	27.55	27.35	-23.5	2,884	-0.81%
2022/10/14	1	27.90	2	27.98	27.80	-1	2,902	-0.03%
2022/10/13	21.3	27.81	16	28.10	27.60	5.3	2,913	0.18%
2022/10/12	4.5	28.30	2	28.40	28.40	2.5	2,906	0.09%
2022/10/11	7.2	28.30	11	28.30	28.40	-3.9	2,957	-0.13%
2022/10/07	16	28.55	1	28.55	28.55	15	2,970	0.50%
2022/10/06	2	28.43	0.2	28.73	28.60	1.8	3,139	0.06%
2022/10/05	2	28.43	7	28.54	28.55	-5	3,220	-0.15%
2022/10/04	4.1	28.45	14	28.50	28.55	-10	3,260	-0.31%
2022/10/03	2	28.35	5.5	28.44	28.45	-3.5	3,236	-0.11%
2022/09/30	0.2	28.33	1.1	28.35	28.50	-0.9	3,311	-0.03%
2022/09/29	1	27.95	0	0.00	28.25	1	3,301	0.03%
2022/09/28	4.2	27.91	5.5	27.97	28.00	-1.3	3,310	-0.04%
2022/09/27	1	27.90	9	28.09	28.50	-8	3,299	-0.24%
2022/09/26	29.4	27.91	0	0.00	27.90	29.4	3,288	0.89%
2022/09/23	3.1	28.37	0	0.00	28.35	3.1	3,270	0.09%
2022/09/22	7.6	28.44	0	0.00	28.50	7.6	3,303	0.23%
2022/09/21	5.1	28.72	2	28.95	28.80	3.1	3,324	0.09%
2022/09/20	0	0.00	1	28.95	28.95	-1	3,301	-0.03%
2022/09/19	3	28.67	2	28.80	28.60	1	3,307	0.03%
2022/09/16	5	28.63	6.1	29.01	29.15	-1	3,333	-0.03%
2022/09/15	3	28.77	1.6	28.93	28.75	1.4	3,241	0.04%
2022/09/14	18.1	28.75	2	28.88	28.90	16.1	3,218	0.50%
2022/09/13	4	29.00	9.6	29.06	29.20	-5.6	3,195	-0.18%
2022/09/12	0	0.00	3.3	28.93	29.00	-3.3	3,165	-0.10%
2022/09/08	2	28.48	3	28.54	28.60	-1	3,217	-0.03%
2022/09/07	8.1	28.29	0	0.00	28.45	8.1	3,213	0.25%
2022/09/06	2.2	28.37	2.1	28.41	28.45	0.1	3,207	0.00%
2022/09/05	4	28.44	2	28.48	28.40	2	3,210	0.06%
2022/09/02	6.2	28.56	3	28.60	28.50	3.2	3,238	0.10%
2022/09/01	4.4	28.61	0	0.00	28.70	4.4	3,230	0.14%
2022/08/31	1.2	28.74	14	29.10	29.20	-12.8	3,233	-0.40%
2022/08/30	0.9	28.60	2	28.55	28.85	-1.1	3,229	-0.03%
2022/08/29	7.2	28.53	0	0.00	28.55	7.2	3,227	0.22%
2022/08/26	9	28.68	13.5	28.75	28.95	-4.5	3,219	-0.14%
2022/08/25	0.3	28.86	0	0.00	28.75	0.3	3,218	0.01%
2022/08/24	8.4	28.74	2	28.93	28.85	6.4	3,221	0.20%
2022/08/23	7.3	28.80	4	28.90	28.95	3.3	3,427	0.09%
2022/08/22	7.3	28.93	2	28.95	29.00	5.3	3,447	0.15%
2022/08/19	1.1	28.91	3	29.10	29.20	-1.9	3,485	-0.05%
2022/08/18	1.1	28.81	15	29.03	29.05	-13.9	3,502	-0.40%
2022/08/17	5.1	28.91	2	29.00	28.85	3.1	3,523	0.09%
2022/08/16	0.4	28.90	3.2	28.99	28.95	-2.8	3,534	-0.08%
2022/08/15	0.2	28.91	1.3	28.96	28.90	-1.1	3,592	-0.03%
2022/08/12	1	28.80	0	0.00	28.85	1	3,616	0.03%
2022/08/11	2.6	28.84	1.4	29.00	28.95	1.2	3,650	0.03%
2022/08/10	6.3	28.80	0	0.00	28.70	6.3	3,682	0.17%
2022/08/09	12.2	29.05	1.5	29.06	29.05	10.7	3,716	0.29%
2022/08/08	1	28.80	2.7	28.93	28.75	-1.7	3,734	-0.05%
2022/08/05	0.2	29.00	4.6	28.84	28.90	-4.4	3,775	-0.12%
2022/08/04	3.4	28.30	2	28.50	28.45	1.4	3,853	0.04%
2022/08/03	3.3	28.87	13	28.87	28.70	-9.7	3,867	-0.25%
2022/08/02	10.2	28.75	11	29.10	28.95	-0.8	3,908	-0.02%
2022/08/01	1.4	28.99	1	28.95	29.00	0.3	3,926	0.01%
2022/07/29	5	29.10	2	29.22	29.25	3	3,954	0.08%
2022/07/28	1	29.10	1	29.40	29.15	0	3,950	0.00%
2022/07/27	1.1	29.10	2.4	29.23	29.25	-1.3	3,948	-0.03%
2022/07/26	4.1	29.07	1	29.30	29.00	3.1	3,959	0.08%
2022/07/25	0.1	29.28	0	0.00	29.30	0.1	3,988	0.00%
2022/07/22	1	29.20	7	29.23	29.25	-6	4,020	-0.15%
2022/07/21	1.2	29.34	4	29.23	29.20	-2.9	4,054	-0.07%
2022/07/20	4.2	29.15	7.4	29.07	29.00	-3.3	4,029	-0.08%
2022/07/19	14.1	29.45	22	29.58	29.35	-7.9	4,022	-0.20%
2022/07/18	11	29.21	30.2	29.39	29.45	-19.2	3,999	-0.48%
2022/07/15	13	29.18	12.1	29.35	29.30	0.9	3,957	0.02%
2022/07/14	17.1	29.44	76.5	29.48	29.30	-59.4	3,930	-1.51%
2022/07/13	4.4	28.87	6.1	28.91	28.90	-1.7	3,759	-0.05%
2022/07/12	2	28.55	8.2	28.60	28.65	-6.2	3,668	-0.17%
2022/07/11	3.3	28.48	1	28.70	28.55	2.3	3,618	0.06%
2022/07/08	6.7	28.52	8	28.48	28.60	-1.3	3,620	-0.04%
2022/07/07	0.9	28.02	10.4	28.10	28.10	-9.5	3,567	-0.26%
2022/07/06	27.2	27.76	21.1	27.79	27.65	6.1	3,530	0.17%
2022/07/05	1	28.00	1.2	28.05	28.05	-0.2	3,515	-0.01%
2022/07/04	0	0.00	5.2	27.76	27.70	-5.2	3,519	-0.15%
2022/07/01	24	27.60	9.8	27.82	27.55	14.2	3,549	0.40%
2022/06/30	5.5	28.12	6.4	28.18	28.05	-0.8	3,563	-0.02%
2022/06/29	2	28.35	10.4	28.22	28.45	-8.4	3,525	-0.24%
2022/06/28	6	27.90	2	27.95	28.15	4	3,489	0.11%
2022/06/27	1	28.05	3	28.23	28.15	-2	3,517	-0.06%
2022/06/24	0	0.00	21	28.01	28.15	-21	3,491	-0.60%
2022/06/23	24	27.61	2	27.68	27.50	22	3,434	0.64%
2022/06/22	2	27.65	16	27.75	27.70	-14	3,415	-0.41%
2022/06/21	1	27.60	0.2	27.70	27.70	0.8	3,424	0.02%
2022/06/20	22.1	27.45	0	0.00	27.35	22.1	3,416	0.65%
2022/06/17	2.6	27.47	2	27.40	27.75	0.6	3,406	0.02%
2022/06/16	0	0.00	4.2	27.99	27.70	-4.2	3,369	-0.12%
2022/06/15	0.1	28.00	3.5	27.84	27.95	-3.4	3,465	-0.10%
2022/06/14	1	27.60	0.2	27.45	27.50	0.8	3,504	0.02%
2022/06/13	14.1	27.54	0	0.00	27.50	14.1	3,501	0.40%
2022/06/10	2	27.75	1	27.80	27.80	1	3,483	0.03%
2022/06/09	19	27.77	0	0.00	27.95	19	3,488	0.54%
2022/06/08	13	27.89	0	0.00	27.80	13	3,466	0.38%
2022/06/07	3	27.90	0	0.00	27.90	3	3,443	0.09%
2022/06/06	2	28.00	10	28.12	28.20	-8	3,439	-0.23%
2022/06/02	0	0.00	1	28.15	28.15	-1	3,523	-0.03%
2022/06/01	3	27.92	1	28.05	27.80	2	3,619	0.06%
2022/05/31	2.1	28.00	2	28.15	27.70	0.1	3,647	0.00%
2022/05/30	2.4	28.22	3	28.27	28.25	-0.6	3,484	-0.02%
2022/05/27	1.1	28.01	16	28.16	28.15	-14.9	3,498	-0.43%
2022/05/26	20	27.73	5	27.85	27.75	15	3,500	0.43%
2022/05/25	6.1	27.95	0	0.00	28.00	6.1	3,579	0.17%
2022/05/24	59	27.82	0	0.00	27.75	59	3,611	1.63%
2022/05/23	2	27.80	5	28.16	28.15	-3	3,614	-0.08%
2022/05/20	0.2	27.55	1	27.55	27.85	-0.8	3,594	-0.02%
2022/05/19	11.1	27.47	5.1	27.40	27.55	6	3,589	0.17%
2022/05/18	0.1	27.30	4.6	27.34	27.60	-4.6	3,605	-0.13%
2022/05/17	2	27.28	0	0.00	27.15	2	3,719	0.05%
2022/05/16	3.3	26.94	2	26.80	27.10	1.3	3,691	0.04%
2022/05/13	13.5	26.58	10.4	26.60	26.75	3.2	3,681	0.09%
2022/05/12	44.1	26.48	18	26.31	26.30	26.1	3,646	0.72%
2022/05/11	12.3	26.97	0	0.00	26.95	12.3	3,534	0.35%
2022/05/10	23	27.19	2.2	27.13	27.15	20.7	3,508	0.59%
2022/05/09	22.8	27.51	4	27.30	27.25	18.8	3,507	0.54%
2022/05/06	11.1	27.74	1.2	27.72	27.70	9.9	3,499	0.28%
2022/05/05	17.4	28.00	0	0.00	28.00	17.4	3,529	0.49%
2022/05/04	1	28.00	0.2	28.00	27.95	0.8	3,547	0.02%
2022/05/03	14.2	27.86	5.3	27.99	27.85	8.9	3,652	0.24%
2022/04/29	11	28.02	16.6	28.06	28.00	-5.6	3,684	-0.15%
2022/04/28	15	28.02	1.1	28.01	28.05	13.9	3,737	0.37%
2022/04/27	12.4	28.06	6	28.03	28.00	6.4	3,740	0.17%
2022/04/26	2	28.20	0.2	28.25	28.25	1.9	3,831	0.05%
2022/04/25	23.2	28.14	6.7	28.19	28.20	16.5	3,857	0.43%
2022/04/22	7.2	28.38	2.1	28.40	28.55	5.1	3,853	0.13%
2022/04/21	6.2	28.44	0.2	28.50	28.45	6	3,843	0.16%
2022/04/20	1.9	28.38	0	0.00	28.55	1.9	3,846	0.05%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/18	19.6	28.26	2	28.25	28.20	17.6	3,836	0.46%
2022/04/15	13.5	28.44	11	28.44	28.40	2.5	3,838	0.07%
2022/04/14	7	28.58	3	28.65	28.65	4	3,841	0.10%
2022/04/13	6.8	28.47	0	28.60	28.65	6.8	3,838	0.18%
2022/04/12	8	28.20	4	28.28	28.35	4	3,810	0.11%
2022/04/11	11.3	28.27	3.3	28.30	28.30	8.1	3,797	0.21%
2022/04/08	14.7	28.45	0	0.00	28.40	14.7	3,767	0.39%
2022/04/07	4.4	28.53	2	28.50	28.45	2.4	3,739	0.06%
2022/04/06	4.2	28.65	17	28.64	28.70	-12.8	3,716	-0.34%
2022/04/01	4	28.66	1	28.70	28.65	3	3,728	0.08%
2022/03/31	2	28.90	0	0.00	28.85	2	3,732	0.05%
2022/03/30	0	29.05	7	29.06	29.10	-7	3,725	-0.19%
2022/03/29	3.1	28.77	0.2	28.85	28.90	2.8	3,695	0.08%
2022/03/28	1.2	28.58	2.7	28.75	28.75	-1.5	3,699	-0.04%
2022/03/25	10.1	28.82	2	28.85	28.80	8.1	3,696	0.22%
2022/03/24	0	0.00	9	29.12	29.00	-9	3,703	-0.24%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/22	1.1	29.10	0	29.10	29.20	1	3,850	0.03%
2022/03/21	9.1	29.06	5.3	29.17	29.10	3.8	3,894	0.10%
2022/03/18	2.4	28.88	6.4	29.61	29.65	-4	3,911	-0.10%
2022/03/17	2.2	28.88	26.3	28.86	28.90	-24.1	3,868	-0.62%
2022/03/16	8	28.39	1	28.55	28.45	7	3,859	0.18%
2022/03/15	4	28.34	0	0.00	28.45	4	3,883	0.10%
2022/03/14	3.1	28.50	4	28.60	28.70	-0.9	3,899	-0.02%
2022/03/11	2	28.50	2.1	28.53	28.40	-0.1	3,919	0.00%
2022/03/10	2	28.60	3	28.55	28.65	-1	3,951	-0.03%
2022/03/09	3.6	28.23	2.3	28.22	28.20	1.3	3,972	0.03%
2022/03/08	9	28.29	2	28.10	28.05	7	4,013	0.17%
2022/03/07	35.1	28.59	4.3	28.62	28.50	30.8	3,964	0.78%
2022/03/04	1.2	29.07	3	29.23	29.20	-1.8	4,107	-0.04%
2022/03/03	7.1	29.24	2.8	29.35	29.35	4.3	4,174	0.10%
2022/03/02	1	29.35	0.2	29.48	29.55	0.8	4,289	0.02%
2022/03/01	2	29.50	13.1	29.49	29.50	-11.1	4,511	-0.25%
2022/02/25	3.2	28.94	1	29.55	29.55	2.2	4,548	0.05%
2022/02/24	13	29.05	12.1	29.14	29.00	0.9	4,470	0.02%
2022/02/23	13	29.20	1	29.30	29.15	12	4,498	0.27%
2022/02/22	28.1	29.00	22	29.00	29.20	6.1	4,574	0.13%
2022/02/21	2	29.30	2	29.30	29.30	0	4,613	0.00%
2022/02/18	11.7	29.54	4.4	29.64	29.45	7.3	4,726	0.15%
2022/02/17	4.4	29.44	15.2	29.44	29.50	-10.8	4,710	-0.23%
2022/02/16	0	0.00	6.1	29.07	29.05	-6.1	4,603	-0.13%
2022/02/15	2.4	28.96	1	29.00	29.00	1.4	4,604	0.03%
2022/02/14	10	28.87	22	28.92	29.00	-12	4,605	-0.26%
2022/02/11	3.1	29.07	0.1	29.05	29.15	2.9	4,616	0.06%
2022/02/10	4	29.03	8	29.07	29.20	-4	4,715	-0.08%
2022/02/09	2.9	28.89	1	28.70	29.15	1.9	4,741	0.04%
2022/02/08	6.4	28.59	6.2	28.68	28.60	0.2	4,712	0.01%
2022/02/07	9	28.40	3.3	28.52	28.40	5.7	4,703	0.12%
2022/01/26	56	28.35	5.1	28.38	28.45	50.9	4,655	1.09%
2022/01/25	28.5	28.15	5.6	28.21	28.15	22.9	4,681	0.49%
2022/01/24	12.4	28.32	1.8	28.42	28.45	10.6	4,593	0.23%
2022/01/21	60.8	28.59	6.7	28.49	28.55	54.1	4,594	1.18%
2022/01/20	20.9	28.77	2.4	28.89	28.85	18.5	4,513	0.41%
2022/01/19	32.2	28.84	6	28.79	28.80	26.2	4,486	0.58%
2022/01/18	9	29.03	5	29.14	29.15	4	4,364	0.09%
2022/01/17	7.2	29.10	0	0.00	29.10	7.2	4,323	0.17%
2022/01/14	4.9	29.20	1.4	29.21	29.25	3.5	4,292	0.08%
2022/01/13	0.1	29.20	39.2	29.45	29.45	-39.2	4,297	-0.91%
2022/01/12	4.5	29.26	3.5	29.28	29.35	1	4,298	0.02%
2022/01/11	2.2	29.25	8	29.34	29.35	-5.8	4,340	-0.13%
2022/01/10	0.1	29.20	39	29.17	29.20	-38.9	4,374	-0.89%
2022/01/07	16	29.27	0	0.00	29.35	16	4,393	0.36%
2022/01/06	0	0.00	9	29.36	29.40	-9	4,408	-0.20%
2022/01/05	0.1	29.40	5	29.45	29.30	-5	4,417	-0.11%
2022/01/04	2.6	29.30	4.6	29.32	29.35	-2	4,457	-0.04%
2022/01/03	1	29.35	0	0.00	29.40	1	4,446	0.02%
2021/12/30	5.1	29.60	2.3	29.56	29.60	2.8	4,471	0.06%
2021/12/29	2	29.58	8	29.59	29.60	-6	4,509	-0.13%
2021/12/28	4.8	29.55	6	29.52	29.60	-1.2	4,531	-0.03%
2021/12/27	5.2	29.30	2	29.40	29.45	3.2	4,559	0.07%
2021/12/24	13	29.32	0.1	29.50	29.40	12.9	4,610	0.28%
2021/12/23	3.1	29.35	3.1	29.40	29.35	0.1	4,633	0.00%
2021/12/22	12	29.28	0	0.00	29.35	12	4,658	0.26%
2021/12/21	3.1	29.35	5	29.28	29.35	-2	4,661	-0.04%
2021/12/20	11.1	29.20	0	0.00	29.30	11.1	4,662	0.24%
2021/12/17	7.2	29.15	2	29.52	29.15	5.2	4,654	0.11%
2021/12/16	3.1	29.33	13	29.36	29.45	-10	4,569	-0.22%
2021/12/15	11	29.18	7.1	29.30	29.15	3.9	4,654	0.08%
2021/12/14	5.2	29.34	46.1	29.36	29.30	-40.8	4,733	-0.86%
2021/12/13	13	29.62	2.5	29.58	29.50	10.5	4,694	0.22%
2021/12/10	7.1	29.78	12	29.90	29.75	-4.9	4,656	-0.11%
2021/12/09	10.3	29.86	32	29.88	29.90	-21.7	4,645	-0.47%
2021/12/08	11	29.74	6	29.71	29.75	5	4,602	0.11%
2021/12/07	1	29.65	11	29.47	29.65	-10	4,572	-0.22%
2021/12/06	11	29.60	1	29.60	29.55	10	4,555	0.22%
2021/12/03	53.1	29.79	1	29.75	29.65	52.1	4,539	1.15%
2021/12/02	2.3	29.74	5	29.75	29.90	-2.7	4,519	-0.06%
2021/12/01	2	29.75	7.2	29.74	29.90	-5.2	4,464	-0.12%
2021/11/30	8	29.68	7	29.96	29.65	1	4,428	0.02%
2021/11/29	29.3	29.60	26	29.52	29.50	3.3	4,170	0.08%
2021/11/26	15	30.12	71	30.21	30.05	-56	4,078	-1.37%
2021/11/25	33	30.26	62.9	30.36	30.60	-29.9	3,994	-0.75%
2021/11/24	22.1	29.89	8.1	29.95	29.95	14	3,739	0.37%
2021/11/23	8.4	29.69	8	29.69	29.60	0.4	3,665	0.01%
2021/11/22	24.4	29.62	5	29.66	29.70	19.4	3,635	0.53%
2021/11/19	37	29.46	11	29.61	29.40	26	3,579	0.73%
2021/11/18	27.1	29.22	8.1	29.34	29.35	19	3,531	0.54%
2021/11/17	81.1	29.12	9	29.19	29.20	72.1	3,482	2.07%
2021/11/16	3.1	29.09	1.1	29.20	29.15	2	3,409	0.06%
2021/11/15	6.6	29.11	4.1	29.15	29.15	2.5	3,440	0.07%
2021/11/12	12	29.12	19.5	29.15	29.20	-7.5	3,471	-0.22%
2021/11/11	9.1	29.13	2.3	29.23	29.20	6.8	3,512	0.19%
2021/11/10	8.1	29.21	0	0.00	29.25	8.1	3,582	0.23%
2021/11/09	5.3	29.26	12.7	29.32	29.35	-7.4	3,603	-0.20%
2021/11/08	3.1	29.10	7.7	29.11	29.15	-4.6	3,517	-0.13%
2021/11/05	25.4	28.93	7.4	29.01	29.05	18	3,502	0.51%
2021/11/04	6.2	28.95	0	0.00	29.00	6.2	3,519	0.18%
2021/11/03	5.2	28.99	3.1	29.04	29.00	2.1	3,500	0.06%
2021/11/02	17.1	28.98	4	28.99	28.95	13.1	3,476	0.38%
2021/11/01	3.2	29.02	3.2	29.11	29.00	0	3,435	0.00%
2021/10/29	15.1	28.94	2	29.05	29.05	13.1	3,419	0.38%
2021/10/28	13.1	29.02	1	29.05	29.05	12.1	3,380	0.36%
2021/10/27	23.1	29.08	3	29.13	29.10	20.1	3,384	0.59%
2021/10/26	1.2	29.21	0	0.00	29.25	1.2	3,395	0.03%
2021/10/25	1.2	29.22	0	29.40	29.25	1.1	3,393	0.03%
2021/10/22	6	29.26	20.2	29.28	29.30	-14.2	3,456	-0.41%
2021/10/21	2	29.38	0.1	29.50	29.35	1.9	3,498	0.05%
2021/10/20	2.1	29.40	10	29.40	29.35	-7.9	3,562	-0.22%
2021/10/19	1.2	29.41	0.4	29.45	29.35	0.8	3,699	0.02%
2021/10/18	11	29.25	0	0.00	29.30	11	3,686	0.30%
2021/10/15	1.2	29.05	19	29.26	29.35	-17.8	3,676	-0.48%
2021/10/14	9.2	28.98	4	29.14	28.85	5.2	3,685	0.14%
2021/10/13	10.3	28.95	1	28.90	28.85	9.3	3,701	0.25%
2021/10/12	16.2	28.84	0	0.00	28.85	16.2	3,718	0.44%
2021/10/08	6	29.12	1	29.20	29.10	5	3,685	0.14%
2021/10/07	3	29.07	7	29.19	29.15	-4	3,704	-0.11%
2021/10/06	9.1	28.93	0.2	29.00	28.85	8.9	3,682	0.24%
2021/10/05	12.3	28.99	3	29.03	29.00	9.3	3,641	0.26%
2021/10/04	21.3	29.05	4	29.14	29.00	17.3	3,646	0.47%
2021/10/01	11.7	29.26	0	0.00	29.20	11.7	3,611	0.32%
2021/09/30	6.1	29.42	0	0.00	29.60	6.1	3,587	0.17%
2021/09/29	16.1	29.51	0	0.00	29.60	16.1	3,609	0.44%
2021/09/28	6.2	29.64	10	29.90	29.90	-3.8	3,602	-0.11%
2021/09/27	12	29.85	2	29.95	29.85	10	3,621	0.28%
2021/09/24	0	0.00	5	29.90	29.95	-5	3,633	-0.14%
2021/09/23	2.1	29.56	5.2	29.70	29.85	-3	3,657	-0.08%
2021/09/22	10.3	29.21	3	29.37	29.35	7.3	3,673	0.20%
2021/09/17	3.1	29.21	2	29.98	29.20	1.1	3,572	0.03%
2021/09/16	1.2	29.84	13	29.98	29.95	-11.8	3,480	-0.34%
2021/09/15	0.8	29.99	11	30.00	30.00	-10.2	3,484	-0.29%
2021/09/14	1.1	29.89	39.1	29.88	29.90	-38	3,537	-1.07%
2021/09/13	2.2	29.61	3	29.70	29.70	-0.8	3,596	-0.02%
2021/09/10	1.1	29.60	2.6	29.59	29.75	-1.5	3,691	-0.04%
2021/09/09	2	29.45	1	29.50	29.40	1	3,982	0.03%
2021/09/08	5.1	29.51	10.2	29.61	29.65	-5.1	4,007	-0.13%
2021/09/07	7.2	29.70	2	29.75	29.75	5.2	4,009	0.13%
2021/09/06	5.1	30.00	1	29.85	29.90	4.1	4,020	0.10%
2021/09/03	0.1	30.00	4.7	30.07	30.05	-4.6	4,038	-0.11%
2021/09/02	4.6	29.98	0.2	30.05	29.85	4.4	4,057	0.11%
2021/09/01	0	30.15	6	30.15	30.15	-6	4,071	-0.15%
2021/08/31	0.5	30.00	3.2	29.98	30.20	-2.7	4,111	-0.07%
2021/08/30	2.1	29.80	120	29.95	30.00	-117.9	4,102	-2.87%	大賣/鉅額交易
2021/08/27	0	0.00	19.2	29.86	29.90	-19.2	4,114	-0.47%
2021/08/26	11.1	29.74	3	29.87	29.90	8.1	4,147	0.19%
2021/08/25	4.3	29.80	5	29.88	30.00	-0.7	4,210	-0.02%
2021/08/24	3	29.68	6	29.69	29.80	-3	4,251	-0.07%
2021/08/23	1	29.30	16	29.29	29.40	-15	4,287	-0.35%
2021/08/20	17	28.83	4.2	28.91	28.80	12.9	4,336	0.30%
2021/08/19	24.4	28.91	0	0.00	29.05	24.4	4,446	0.55%
2021/08/18	10.8	28.97	5.5	29.10	29.30	5.3	4,412	0.12%
2021/08/17	13.5	29.13	6.4	29.13	29.10	7.1	4,386	0.16%
2021/08/16	16	29.12	0	0.00	29.10	16	4,374	0.36%
2021/08/13	3	29.92	69.2	29.96	30.00	-66.2	4,365	-1.52%
2021/08/12	2	29.90	5	30.00	29.90	-3	4,375	-0.07%
2021/08/11	0.8	30.00	1	30.15	29.95	-0.2	4,420	0.00%
2021/08/10	7	29.98	3	30.15	29.95	4	4,522	0.09%
2021/08/09	1.3	30.15	4	30.13	30.10	-2.7	4,708	-0.06%
2021/08/06	0	0.00	1.1	30.31	30.25	-1.1	4,778	-0.02%
2021/08/05	4	30.15	5	30.45	30.45	-1	4,968	-0.02%
2021/08/04	0	0.00	18	30.40	30.35	-18	5,269	-0.34%
2021/08/03	1	30.25	8	30.31	30.40	-7	5,437	-0.13%
2021/08/02	0.3	30.25	3	30.27	30.35	-2.7	5,501	-0.05%
2021/07/30	7	30.14	24.2	30.20	30.35	-17.2	5,530	-0.31%
2021/07/29	0	0.00	18.8	30.16	30.40	-18.8	5,575	-0.34%
2021/07/28	19	29.87	1	29.85	29.90	18	5,600	0.32%
2021/07/27	37	30.21	10	30.25	30.15	27	5,673	0.48%
2021/07/26	14.1	30.43	20.2	30.54	30.55	-6.1	5,761	-0.11%
2021/07/23	10.2	30.67	8.5	30.59	30.90	1.7	5,757	0.03%
2021/07/22	7	30.01	11.1	29.94	30.10	-4.1	5,656	-0.07%
2021/07/21	1	29.90	5.6	29.91	29.85	-4.6	5,693	-0.08%
2021/07/20	7.2	30.04	10	30.04	29.95	-2.9	5,753	-0.05%
2021/07/19	6	30.05	8	30.05	30.15	-2	5,792	-0.03%
2021/07/16	5	29.94	4	29.93	29.90	1	5,893	0.02%
2021/07/15	6.4	29.71	2	29.80	29.85	4.4	5,958	0.07%
2021/07/14	3.2	29.62	0	0.00	29.70	3.2	6,122	0.05%
2021/07/13	4	29.76	8	29.78	29.80	-4	6,243	-0.06%
2021/07/12	2.1	29.78	4	29.74	29.70	-1.9	6,279	-0.03%
2021/07/09	22	29.71	9	29.78	29.85	13	6,341	0.21%
2021/07/08	16	29.87	4	29.86	29.95	12	6,355	0.19%
2021/07/07	47	29.82	23.3	29.93	29.90	23.7	6,382	0.37%
2021/07/06	29	30.00	17.4	30.02	29.95	11.6	6,432	0.18%
2021/07/05	26.1	29.80	8.9	29.88	29.95	17.2	6,447	0.27%
2021/07/02	20.1	29.80	11.2	29.75	29.80	8.9	6,506	0.14%
2021/07/01	3.2	29.78	0.4	29.96	29.90	2.8	6,520	0.04%
2021/06/30	6	29.84	16	29.90	29.90	-10	6,573	-0.15%
2021/06/29	5	29.79	2	29.83	30.00	3	6,648	0.05%
2021/06/28	8.6	29.85	6	29.93	30.05	2.6	6,745	0.04%
2021/06/25	1	30.05	2.2	30.05	30.05	-1.2	6,797	-0.02%
2021/06/24	1	29.95	0.2	29.95	29.95	0.8	6,815	0.01%
2021/06/23	8.6	29.95	17.4	29.99	30.00	-8.8	6,835	-0.13%
2021/06/22	3.3	29.79	6	29.88	29.70	-2.7	6,812	-0.04%
2021/06/21	15.2	29.41	4.2	29.35	29.45	11	6,801	0.16%
2021/06/18	16.3	29.10	0	0.00	29.00	16.3	6,780	0.24%
2021/06/17	4.3	29.37	8	29.30	29.40	-3.7	6,589	-0.06%
2021/06/16	3	29.75	3	29.80	29.55	0	6,722	0.00%
2021/06/15	3.5	29.86	41.3	29.81	29.75	-37.8	6,819	-0.55%
2021/06/11	3	29.67	5.1	29.69	29.65	-2.1	6,886	-0.03%
2021/06/10	4	29.35	8.1	29.41	29.40	-4.1	6,918	-0.06%
2021/06/09	3.1	29.24	0	0.00	29.35	3.1	6,951	0.04%
2021/06/08	10.8	29.21	4.1	29.28	29.15	6.7	6,975	0.10%
2021/06/07	35.5	29.24	13.2	29.32	29.20	22.3	6,996	0.32%
2021/06/04	4	29.98	5	29.97	30.00	-1	6,962	-0.01%
2021/06/03	11.1	30.12	12	30.24	30.15	-0.9	7,030	-0.01%
2021/06/02	23	29.99	7.5	30.07	30.20	15.5	7,036	0.22%
2021/06/01	5.2	29.65	4.2	29.71	29.95	0.9	7,048	0.01%
2021/05/31	9.8	29.16	11.6	29.30	29.45	-1.9	7,120	-0.03%
2021/05/28	22.8	28.92	1.4	28.90	28.90	21.4	7,173	0.30%
2021/05/27	4.3	28.21	7	28.69	29.25	-2.7	7,192	-0.04%
2021/05/26	2.5	28.20	0	0.00	28.25	2.5	7,304	0.03%
2021/05/25	5.8	28.31	0	0.00	28.30	5.8	7,453	0.08%
2021/05/24	8.2	28.11	10	28.00	28.10	-1.8	7,517	-0.02%
2021/05/21	86.1	28.02	10	28.00	28.10	76.1	7,633	1.00%
2021/05/20	29.5	28.13	55	28.17	28.15	-25.5	7,651	-0.33%
2021/05/19	5	28.32	18	28.24	28.50	-13	7,659	-0.17%
2021/05/18	18	27.74	7.2	27.73	27.85	10.8	7,698	0.14%
2021/05/17	42.2	27.20	21	27.43	27.00	21.2	7,688	0.28%
2021/05/14	20.1	28.51	9.8	28.62	28.85	10.3	7,554	0.14%
2021/05/13	36.8	28.31	18	28.21	28.30	18.8	7,532	0.25%
2021/05/12	125.2	29.10	35.1	28.82	28.65	90.2	7,417	1.22%	大買/
2021/05/11	47.5	30.52	18	30.41	30.10	29.5	7,151	0.41%
2021/05/10	5	31.17	18.1	31.15	31.25	-13.1	7,034	-0.19%
2021/05/07	1	30.65	18	30.96	31.00	-17	7,155	-0.24%
2021/05/06	17	30.40	24	30.53	30.60	-7	7,185	-0.10%
2021/05/05	23.1	30.41	2.1	30.45	30.55	21	7,199	0.29%
2021/05/04	16.9	30.49	26	30.51	30.35	-9.1	7,239	-0.13%
2021/05/03	8.4	30.93	15.3	31.01	30.75	-6.9	7,182	-0.10%
2021/04/29	9.2	31.32	12	31.33	31.45	-2.8	7,163	-0.04%
2021/04/28	6.3	31.31	11.9	31.35	31.40	-5.6	7,180	-0.08%
2021/04/27	15	31.26	23	31.32	31.35	-8	7,400	-0.11%
2021/04/26	23	31.20	15	31.22	31.35	8	7,451	0.11%
2021/04/23	3.1	31.08	26.9	31.06	31.20	-23.8	7,490	-0.32%
2021/04/22	19.1	31.23	39.2	31.40	31.25	-20.1	7,521	-0.27%
2021/04/21	25	31.47	14	31.50	31.35	11	7,460	0.15%
2021/04/20	41	31.46	26	31.50	31.55	15	7,485	0.20%
2021/04/19	32	31.16	37.3	31.14	31.25	-5.3	7,449	-0.07%
2021/04/16	9	30.71	14	30.77	30.90	-5	7,421	-0.07%
2021/04/15	7	30.61	2	30.60	30.60	5	7,513	0.07%
2021/04/14	12	30.65	2	30.65	30.65	10	7,534	0.13%
2021/04/13	21	30.75	32	30.79	30.70	-11	7,633	-0.14%
2021/04/12	6.6	30.77	9	30.76	30.85	-2.4	7,651	-0.03%
2021/04/09	8.5	30.86	1.5	30.90	30.90	7	7,706	0.09%
2021/04/08	25	30.98	11	31.15	31.00	14	7,763	0.18%
2021/04/07	12.1	30.93	3.1	30.97	31.00	9	7,769	0.12%
2021/04/06	20.4	30.99	35	30.94	30.85	-14.7	7,797	-0.19%
2021/04/01	22	31.29	11.8	31.08	31.10	10.2	7,933	0.13%
2021/03/31	25.1	31.31	110.3	31.30	31.45	-85.3	7,876	-1.08%	大賣/
2021/03/30	4	30.90	23	30.93	31.00	-19	7,810	-0.24%
2021/03/29	13	30.73	7.7	30.74	30.85	5.3	7,880	0.07%
2021/03/26	23.4	30.51	0	0.00	30.50	23.4	7,962	0.29%
2021/03/25	20.5	30.55	5	30.55	30.60	15.5	8,025	0.19%
2021/03/24	26	30.52	9	30.54	30.70	17	8,075	0.21%
2021/03/23	35	30.65	3	30.63	30.55	32	8,033	0.40%
2021/03/22	31.4	30.83	12	30.84	30.75	19.4	8,075	0.24%
2021/03/19	19.4	30.49	2.3	30.79	31.20	17.1	8,107	0.21%
2021/03/18	27.3	30.90	14	30.95	30.80	13.3	8,015	0.17%
2021/03/17	19	30.53	17	30.62	30.50	2	7,980	0.03%
2021/03/16	12	30.65	12	30.67	30.65	0	8,002	0.00%
2021/03/15	54	30.69	4	30.75	30.70	50	8,046	0.62%
2021/03/12	3.5	30.82	1.8	30.79	30.80	1.7	8,125	0.02%
2021/03/11	8	30.79	26.5	30.85	30.85	-18.5	8,197	-0.23%
2021/03/10	8.6	30.69	41	30.80	30.75	-32.5	8,288	-0.39%
2021/03/09	10.3	30.75	11.4	30.76	30.75	-1	8,363	-0.01%
2021/03/08	5	30.67	6.9	30.77	30.55	-1.9	8,385	-0.02%
2021/03/05	7.4	30.65	26.1	30.33	30.60	-18.7	8,433	-0.22%
2021/03/04	33.7	30.48	4.6	30.59	30.40	29	8,620	0.34%
2021/03/03	1.7	30.86	22.1	30.81	31.00	-20.4	8,552	-0.24%
2021/03/02	3.1	30.52	8.7	30.61	30.50	-5.6	8,487	-0.07%
2021/02/26	39	30.61	10	30.70	30.15	29	8,495	0.34%
2021/02/25	10.2	30.92	29.1	30.97	31.00	-18.9	8,286	-0.23%
2021/02/24	30.2	30.74	6.4	30.86	30.65	23.8	8,213	0.29%
2021/02/23	4	30.59	24	30.50	30.70	-20	8,214	-0.24%
2021/02/22	8	30.21	27	30.11	30.05	-19	8,151	-0.23%
2021/02/19	9.5	29.71	9.3	29.93	30.00	0.2	8,149	0.00%
2021/02/18	22	29.95	9.6	29.97	29.85	12.4	8,177	0.15%
2021/02/17	27.5	29.61	11.9	29.65	29.80	15.6	8,166	0.19%
2021/02/05	15.2	29.29	8.3	29.32	29.40	6.9	8,095	0.08%
2021/02/04	21.6	28.92	10.2	29.02	29.20	11.4	8,069	0.14%
2021/02/03	16	29.03	5.1	29.09	29.10	10.9	8,116	0.13%
2021/02/02	8.6	28.99	8	28.73	29.15	0.6	8,300	0.01%
2021/02/01	8.3	28.80	79.2	28.84	28.80	-70.9	8,314	-0.85%
2021/01/29	12.3	28.95	132	29.00	28.90	-119.8	8,297	-1.44%	大賣/鉅額交易
2021/01/28	66.5	29.05	4.5	29.12	29.05	62	8,163	0.76%
2021/01/27	159.3	29.26	166.9	29.43	29.25	-7.7	8,114	-0.09%	大買/大賣/
2021/01/26	13.3	29.06	2	29.13	29.20	11.3	8,064	0.14%
2021/01/25	48.5	28.97	13.9	29.08	29.20	34.7	7,998	0.43%
2021/01/22	146.2	29.18	7	29.11	29.15	139.2	7,970	1.75%	大買/鉅額交易
2021/01/21	20.7	29.20	0	0.00	29.10	20.7	7,896	0.26%
2021/01/20	75.2	29.41	121.6	29.52	29.05	-46.4	7,834	-0.59%	大賣/
2021/01/19	18.2	29.96	16	29.99	30.00	2.2	7,606	0.03%
2021/01/18	29.2	29.99	13.5	30.07	30.05	15.7	7,515	0.21%
2021/01/15	23.2	30.34	4.9	30.39	30.30	18.3	7,417	0.25%
2021/01/14	11	30.56	4	30.59	30.60	7	7,333	0.10%
2021/01/13	6.2	30.49	1	30.50	30.50	5.2	7,286	0.07%
2021/01/12	13.3	30.46	0	0.00	30.65	13.3	7,175	0.19%
2021/01/11	2	30.75	8	30.63	30.70	-6	7,046	-0.09%
2021/01/08	15	30.51	7.8	30.61	30.70	7.3	6,961	0.10%
2021/01/07	3.1	30.70	11	30.75	30.75	-8	6,847	-0.12%
2021/01/06	43.6	30.54	104	30.55	30.55	-60.4	6,764	-0.89%	大賣/
2021/01/05	17.7	30.82	14	30.79	30.75	3.7	6,625	0.06%
2021/01/04	24.2	31.21	12.1	31.27	31.10	12	6,574	0.18%
2020/12/31	19	31.56	44.4	31.50	31.70	-25.4	6,471	-0.39%
2020/12/30	28	31.25	22	31.26	31.40	6	6,357	0.09%
2020/12/29	20.5	31.30	22	31.38	31.30	-1.5	6,295	-0.02%
2020/12/28	24.4	31.36	23	31.42	31.30	1.4	6,252	0.02%
2020/12/25	1	30.80	7.2	30.83	30.90	-6.2	6,079	-0.10%
2020/12/24	5	30.71	24	30.76	30.75	-19	6,060	-0.31%
2020/12/23	33	30.30	1	30.25	30.55	32	6,010	0.53%
2020/12/22	38.7	30.89	2	31.00	30.50	36.7	5,905	0.62%
2020/12/21	8.2	30.99	5.1	31.19	31.20	3.1	5,914	0.05%
2020/12/18	17.6	30.67	0.2	30.95	30.65	17.4	5,835	0.30%
2020/12/17	15.4	30.67	0	0.00	30.70	15.4	5,766	0.27%
2020/12/16	5.3	30.67	10.2	30.76	30.70	-4.9	5,759	-0.09%
2020/12/15	5.3	30.56	3.3	30.78	30.40	2	5,726	0.03%
2020/12/14	1.3	30.78	4	30.95	30.80	-2.7	5,622	-0.05%
2020/12/11	14.4	30.83	1.5	30.80	30.75	12.9	5,561	0.23%
2020/12/10	32	30.80	12	30.85	30.80	20	5,481	0.36%
2020/12/09	12.6	30.88	1	30.85	30.85	11.6	5,395	0.21%
2020/12/08	15.2	31.03	5	31.02	30.95	10.2	5,338	0.19%
2020/12/07	28.8	31.33	6.4	31.54	31.25	22.4	5,214	0.43%
2020/12/04	30	31.62	9	31.62	31.60	21	5,173	0.41%
2020/12/03	13	31.32	10.4	31.35	31.30	2.7	5,041	0.05%
2020/12/02	10.2	31.05	10	31.02	31.05	0.2	4,954	0.00%
2020/12/01	20.6	31.09	0	31.25	31.10	20.5	4,894	0.42%
2020/11/30	26.2	31.09	19.5	31.40	31.45	6.7	4,828	0.14%
2020/11/27	2	31.15	22.3	31.15	31.25	-20.3	4,585	-0.44%
2020/11/26	45.5	31.19	1.5	31.25	31.20	44	4,538	0.97%
2020/11/25	6	31.31	12	31.22	31.30	-6	4,576	-0.13%
2020/11/24	9.3	31.35	0	0.00	31.35	9.3	4,495	0.21%
2020/11/23	8.2	31.40	4.3	31.52	31.40	3.9	4,451	0.09%
2020/11/20	8.4	31.30	0	0.00	31.40	8.4	4,370	0.19%
2020/11/19	17	31.46	2.3	31.69	31.45	14.7	4,340	0.34%
2020/11/18	9.2	31.74	7.2	31.64	31.80	2	4,278	0.05%
2020/11/17	8.7	31.57	1.3	31.57	31.55	7.3	4,224	0.17%
2020/11/16	8.6	31.67	13	31.55	31.65	-4.4	4,265	-0.10%
2020/11/13	5	31.22	1	31.25	31.30	4	4,215	0.09%
2020/11/12	43.2	31.42	6	31.44	31.45	37.2	4,230	0.88%
2020/11/11	28	31.63	8.2	31.70	31.70	19.8	4,260	0.46%
2020/11/10	40.2	31.71	38.1	31.83	31.60	2.1	4,349	0.05%
2020/11/09	4.1	30.65	4.1	30.65	30.80	0	4,129	0.00%
2020/11/06	3.1	30.28	1.5	30.34	30.30	1.6	4,112	0.04%
2020/11/05	3.1	30.17	1.4	30.29	30.20	1.6	4,152	0.04%
2020/11/04	5.1	30.30	1	30.30	30.20	4.1	4,130	0.10%
2020/11/03	11.1	30.33	0	0.00	30.30	11.1	4,264	0.26%
2020/11/02	11.1	30.18	1	30.25	30.25	10.1	4,339	0.23%
2020/10/30	7.1	30.06	0	0.00	30.25	7.1	4,412	0.16%
2020/10/29	11.1	30.16	0	0.00	30.25	11.1	4,404	0.25%
2020/10/28	35.4	30.46	1	30.50	30.50	34.4	4,456	0.77%
2020/10/27	4.1	30.79	1	30.80	30.80	3.1	4,523	0.07%
2020/10/26	9	30.92	15	30.83	30.90	-6	4,566	-0.13%
2020/10/23	5	30.53	0	0.00	30.50	5	4,647	0.11%
2020/10/22	2	30.60	3	30.60	30.60	-1	4,706	-0.02%
2020/10/21	7	30.45	6	30.44	30.55	1	4,761	0.02%
2020/10/20	14	30.53	2	30.53	30.55	12	4,761	0.25%
2020/10/19	7.2	30.73	0	0.00	30.70	7.2	4,760	0.15%
2020/10/16	12.1	30.74	0	0.00	30.65	12.1	4,774	0.25%
2020/10/15	3	30.92	1.3	31.16	30.75	1.7	4,772	0.04%
2020/10/14	6	31.23	3	31.25	31.20	3	4,758	0.06%
2020/10/13	3.1	30.87	1	30.85	30.85	2.1	4,789	0.04%
2020/10/12	9	31.02	17	31.10	31.10	-8	4,868	-0.16%
2020/10/08	3.2	31.26	0	0.00	31.25	3.2	4,958	0.06%
2020/10/07	6	31.48	2	31.50	31.45	4	5,034	0.08%
2020/10/06	2	31.53	0	0.00	31.60	2	5,148	0.04%
2020/10/05	1	31.80	6.1	31.90	31.55	-5.1	5,241	-0.10%
2020/09/30	0	0.00	2	31.75	31.65	-2	5,360	-0.04%
2020/09/29	2	31.43	4	31.36	31.40	-2	5,471	-0.04%
2020/09/28	12	31.33	11	31.40	31.35	1	5,586	0.02%
2020/09/25	14	30.78	7	30.45	30.75	7	5,650	0.12%
2020/09/24	44	30.73	18	30.49	30.35	26	5,649	0.46%
2020/09/23	2	31.55	1	31.55	31.55	1	5,589	0.02%
2020/09/22	6	31.61	1	31.70	31.60	5	5,664	0.09%
2020/09/21	10	31.92	16	32.06	31.90	-6	5,691	-0.11%
2020/09/18	24	31.78	20	31.81	32.00	4	5,704	0.07%
2020/09/17	9	31.99	3	32.12	32.00	6	5,739	0.10%
2020/09/16	13	32.19	2	32.10	32.15	11	5,808	0.19%
2020/09/15	2	32.18	2	32.15	32.15	0	5,947	0.00%
2020/09/14	8	31.95	4.2	32.01	32.05	3.8	6,119	0.06%
2020/09/11	18	31.89	0.1	32.20	31.95	17.9	6,242	0.29%
2020/09/10	14	32.19	6	32.28	32.20	8	6,352	0.13%
2020/09/09	15	32.06	1	32.05	32.15	14	6,405	0.22%
2020/09/08	6	32.45	1	32.45	32.40	5	6,434	0.08%
2020/09/07	3	32.43	1	32.45	32.40	2	6,545	0.03%
2020/09/04	3	32.35	5	32.37	32.35	-2	6,672	-0.03%
2020/09/03	3	32.58	0	0.00	32.55	3	6,689	0.04%
2020/09/02	3	32.43	4	32.35	32.45	-1	6,747	-0.01%
2020/09/01	1	32.30	2	32.40	32.35	-1	6,902	-0.01%
2020/08/31	4	32.60	1	32.65	32.50	3	6,974	0.04%
2020/08/28	0	0.00	0.4	32.85	32.60	-0.4	6,963	-0.01%
2020/08/27	5	32.58	4	32.70	32.60	1	7,065	0.01%
2020/08/26	3	32.82	24	32.91	32.85	-21	7,156	-0.29%
2020/08/25	1	33.00	70	33.11	33.00	-69	7,334	-0.94%
2020/08/24	2	32.35	0	0.00	32.35	2	7,559	0.03%
2020/08/21	4	32.66	3	32.50	32.60	1	7,857	0.01%
2020/08/20	40	32.67	11	32.30	32.35	29	8,286	0.35%
2020/08/19	59	33.32	4	33.31	33.20	55	8,499	0.65%
2020/08/18	41.2	33.45	5	33.46	33.45	36.2	8,829	0.41%
2020/08/17	16	33.96	22	33.98	33.95	-6	8,870	-0.07%
2020/08/14	42	33.54	29	33.68	33.95	13	9,002	0.14%
2020/08/13	6	32.58	35	32.63	32.70	-29	8,977	-0.32%
2020/08/12	12.5	32.28	2	32.35	32.25	10.5	9,114	0.12%
2020/08/11	41	32.26	2	32.25	32.20	39	9,109	0.43%
2020/08/10	17	32.32	19	32.44	32.60	-2	9,056	-0.02%
2020/08/07	45	32.62	2	32.58	32.45	43	9,038	0.48%
2020/08/06	32	33.14	7.4	33.58	33.00	24.6	8,906	0.28%
2020/08/05	17	33.46	1	33.65	33.30	16	8,831	0.18%
2020/08/04	4	33.20	2	33.15	33.30	2	8,797	0.02%
2020/08/03	10	33.04	1.1	33.35	32.95	8.9	8,789	0.10%
2020/07/31	28	33.51	1	33.70	33.30	27	8,736	0.31%
2020/07/30	22.1	33.38	0	0.00	33.35	22.1	8,663	0.25%
2020/07/29	20	33.83	0	0.00	33.55	20	8,611	0.23%
2020/07/28	7	33.62	9.1	33.63	33.80	-2.1	8,578	-0.02%
2020/07/27	5	34.09	10	34.17	34.05	-5	8,606	-0.06%
2020/07/24	2	34.63	5	34.59	34.60	-3	8,637	-0.03%
2020/07/23	3	34.75	2	34.70	34.80	1	8,675	0.01%
2020/07/22	27	34.89	9	34.86	34.80	18	8,716	0.21%
2020/07/21	2	34.95	1	35.00	34.95	1	8,690	0.01%
2020/07/20	4	34.71	3	34.75	34.90	1	8,684	0.01%
2020/07/17	12	34.97	5	34.93	35.00	7	8,719	0.08%
2020/07/16	17	34.94	1	35.00	34.80	16	8,743	0.18%
2020/07/15	10	35.38	7	35.56	35.25	3	8,686	0.03%
2020/07/14	35	34.83	7.1	34.88	34.70	27.9	8,641	0.32%
2020/07/13	21	35.10	4	35.14	35.20	17	8,580	0.20%
2020/07/10	61	35.62	44	35.78	35.40	17	8,536	0.20%
2020/07/09	25	36.19	13	36.11	36.05	12	8,495	0.14%
2020/07/08	12	36.39	2	36.40	36.55	10	8,401	0.12%
2020/07/07	24	36.98	14	37.11	37.15	10	8,331	0.12%
2020/07/06	8	37.12	13	37.12	37.15	-5	8,400	-0.06%
2020/07/03	2	37.00	19	36.98	37.05	-17	8,455	-0.20%
2020/07/02	6	36.73	16	36.85	36.75	-10	8,519	-0.12%
2020/07/01	18	36.64	6	36.55	36.50	12	8,500	0.14%
2020/06/30	5	36.50	1.3	36.54	36.50	3.7	8,447	0.04%
2020/06/29	5	36.62	45	36.80	36.50	-40	8,476	-0.47%
2020/06/24	31	36.81	33.5	37.01	36.85	-2.5	8,512	-0.03%
2020/06/23	25	36.37	9	36.37	36.55	16	8,468	0.19%
2020/06/22	20	36.30	42	36.31	36.15	-22	8,436	-0.26%
2020/06/19	26	36.89	21	37.06	36.50	5	8,394	0.06%
2020/06/18	23	36.84	17	36.91	36.80	6	8,374	0.07%
2020/06/17	25	37.17	3	37.05	37.20	22	8,354	0.26%
2020/06/16	7	37.40	3	37.57	37.55	4	8,408	0.05%
2020/06/15	37	37.22	23	37.09	37.05	14	8,556	0.16%
2020/06/12	7.1	37.27	31	37.41	37.50	-24	8,674	-0.28%
2020/06/11	19	38.15	34.4	38.13	38.00	-15.4	8,813	-0.18%
2020/06/10	61	38.59	13	38.52	38.50	48	8,780	0.55%
2020/06/09	31	38.47	11.2	38.50	38.50	19.8	9,065	0.22%
2020/06/08	12	38.73	30	38.86	38.75	-18	9,199	-0.20%
2020/06/05	15	38.61	1	38.65	38.65	14	9,102	0.15%
2020/06/04	23	38.34	12	38.36	38.40	11	9,142	0.12%
2020/06/03	8	38.29	13	38.49	38.40	-5	9,192	-0.05%
2020/06/02	16.3	38.18	4	38.16	38.15	12.3	9,169	0.13%
2020/06/01	13	38.45	7	38.37	38.30	6	9,129	0.07%
2020/05/29	41	37.84	19	37.97	37.70	22	9,010	0.24%
2020/05/28	59	38.71	6.5	39.15	38.45	52.5	8,816	0.60%
2020/05/27	74.1	39.34	46	39.46	39.30	28.1	8,620	0.33%
2020/05/26	32	38.11	34	38.06	38.25	-2	8,258	-0.02%
2020/05/25	11.4	37.09	50.6	37.05	37.30	-39.2	8,000	-0.49%
2020/05/22	20	35.71	8	35.61	35.45	12	7,693	0.16%
2020/05/21	12	35.77	19	35.57	36.10	-7	7,691	-0.09%
2020/05/20	12	35.09	13	35.13	35.10	-1	7,521	-0.01%
2020/05/19	30	34.65	13	34.78	34.55	17	7,388	0.23%
2020/05/18	1	33.55	0	0.00	33.80	1	7,228	0.01%
2020/05/15	7	33.56	1	33.60	33.50	6	7,222	0.08%
2020/05/14	2	33.65	2	33.80	33.60	0	7,235	0.00%
2020/05/13	0	0.00	4	33.59	33.90	-4	7,230	-0.06%
2020/05/12	15	33.46	10	33.50	33.40	5	7,238	0.07%
2020/05/11	20	33.83	1.1	34.13	33.85	18.9	7,256	0.26%
2020/05/08	3	33.50	9	33.46	33.50	-6	7,211	-0.08%
2020/05/07	3.5	33.43	6.1	33.41	33.45	-2.6	7,261	-0.04%
2020/05/06	1	33.35	5	33.40	33.40	-4	7,249	-0.06%
2020/05/05	6	33.43	14	33.48	33.35	-8	7,266	-0.11%
2020/05/04	8	33.23	3	33.33	33.45	5	7,260	0.07%
2020/04/30	25	34.21	6	34.34	34.10	19	7,241	0.26%
2020/04/29	6	33.88	26	33.85	34.00	-20	7,203	-0.28%
2020/04/28	2	32.75	7	32.78	33.05	-5	7,169	-0.07%
2020/04/27	1	32.05	6	32.18	32.25	-5	7,344	-0.07%
2020/04/24	9	31.54	4	31.53	31.50	5	7,326	0.07%
2020/04/23	1	31.70	2	31.73	31.75	-1	7,357	-0.01%
2020/04/22	4	31.60	19	30.91	31.60	-15	7,357	-0.20%
2020/04/21	4	31.55	4	31.59	31.50	0	7,353	0.00%
2020/04/20	4	32.23	48	32.33	32.35	-44	7,329	-0.60%
2020/04/17	4	32.56	7	32.49	32.25	-3	7,385	-0.04%
2020/04/16	12	32.25	11	32.18	32.15	1	7,387	0.01%
2020/04/15	4	32.50	4	32.51	32.45	0	7,373	0.00%
2020/04/14	6	31.83	34	31.77	31.85	-28	7,344	-0.38%
2020/04/13	7	31.19	10	31.36	31.05	-3	7,312	-0.04%
2020/04/10	9	31.57	8	31.63	31.65	1	7,340	0.01%
2020/04/09	83	31.40	26	31.44	31.65	57	7,379	0.77%
2020/04/08	15	29.54	33	30.01	30.00	-18	7,202	-0.25%
2020/04/07	1	29.10	0	0.00	28.85	1	7,087	0.01%
2020/04/06	1	28.06	2	28.35	28.40	-1	7,010	-0.01%
2020/04/01	5	28.50	1	28.55	28.35	4	7,012	0.06%
2020/03/31	1	28.90	1	29.05	28.75	0	7,040	0.00%
2020/03/30	2	28.73	2	28.68	28.70	0	7,059	0.00%
2020/03/27	13	29.55	74	29.68	29.45	-61	7,307	-0.83%
2020/03/26	4	29.58	71	29.55	29.40	-67	7,663	-0.87%
2020/03/25	10	29.59	129	29.59	29.55	-119	7,874	-1.51%	大賣/鉅額交易
2020/03/24	13	28.83	6	28.98	28.90	7	7,785	0.09%
2020/03/23	0	0.00	37	27.70	27.80	-37	7,672	-0.48%
2020/03/20	42	27.81	115	27.65	27.55	-73	7,571	-0.96%	大賣/
2020/03/19	8.1	26.66	34	27.04	27.05	-25.9	7,399	-0.35%
2020/03/18	19	27.79	36	28.22	27.80	-17	7,203	-0.24%
2020/03/17	13	28.72	14	28.61	28.40	-1	7,053	-0.01%
2020/03/16	13.2	29.76	28.1	29.91	29.60	-14.9	6,780	-0.22%
2020/03/13	41	28.94	5	29.17	29.70	36	6,662	0.54%
2020/03/12	25	31.20	39	31.26	31.10	-14	6,318	-0.22%
2020/03/11	18	32.63	2	32.70	32.40	16	6,086	0.26%
2020/03/10	11	32.62	37	32.42	32.65	-26	5,987	-0.43%
2020/03/09	7.3	33.10	13	33.19	33.00	-5.7	5,850	-0.10%
2020/03/06	9	33.86	0	0.00	33.70	9	5,719	0.16%
2020/03/05	6	34.27	0	0.00	34.35	6	5,609	0.11%
2020/03/04	4.1	34.01	0	0.00	34.25	4.1	5,566	0.07%
2020/03/03	11	33.79	1	33.80	33.65	10	5,480	0.18%
2020/03/02	16	33.70	69	33.82	33.70	-53	5,379	-0.99%
2020/02/27	20	34.49	1.2	34.52	34.50	18.8	5,370	0.35%
2020/02/26	11	34.68	5	34.78	34.55	6	5,273	0.11%
2020/02/25	13	34.93	5	34.86	35.00	8	5,194	0.15%
2020/02/24	19	34.93	1	35.10	35.10	18	5,187	0.35%
2020/02/21	6	35.53	15	35.45	35.50	-9	5,102	-0.18%
2020/02/20	6	35.80	3	35.75	35.55	3	5,059	0.06%
2020/02/19	4	35.70	12	35.98	36.05	-8	5,028	-0.16%
2020/02/18	5	35.44	2	35.53	35.65	3	5,034	0.06%
2020/02/17	11	35.74	1	35.70	35.60	10	5,032	0.20%
2020/02/14	3	35.90	1	35.90	35.90	2	5,101	0.04%
2020/02/12	6	35.93	1	35.95	36.00	5	5,116	0.10%
2020/02/11	6	35.92	0	0.00	35.90	6	5,100	0.12%
2020/02/10	15	35.77	1	36.00	35.80	14	5,115	0.27%
2020/02/07	3	36.27	0	0.00	36.15	3	5,051	0.06%
2020/02/06	9	36.52	0	0.00	36.55	9	5,057	0.18%
2020/02/05	6	36.17	0	0.00	36.05	6	5,043	0.12%
2020/02/04	10	35.87	13	35.95	36.20	-3	5,041	-0.06%
2020/02/03	14	35.31	15	35.19	35.55	-1	5,036	-0.02%
2020/01/31	33.1	36.36	6	36.26	36.15	27.1	4,993	0.54%
2020/01/30	45	36.60	44	36.30	36.05	1	4,953	0.02%
2020/01/20	18	39.00	13	39.04	38.95	5	4,730	0.11%
2020/01/17	1	38.80	11.4	38.94	39.00	-10.4	4,737	-0.22%
2020/01/16	2	38.78	6	38.79	38.80	-4	4,719	-0.08%
2020/01/15	23	38.64	0	0.00	38.55	23	4,738	0.49%
2020/01/14	5	38.96	9	39.03	38.80	-4	4,733	-0.08%
2020/01/13	19	38.86	24.2	38.92	38.80	-5.2	4,708	-0.11%
2020/01/10	13	38.41	1	38.40	38.25	12	4,654	0.26%
2020/01/09	9	38.03	0	0.00	38.15	9	4,598	0.20%
2020/01/08	13	37.58	4	37.80	37.50	9	4,609	0.20%
2020/01/07	12	38.10	12	37.93	37.90	0	4,575	0.00%
2020/01/06	5	38.20	1	37.90	37.90	4	4,573	0.09%
2020/01/03	16	38.81	18	38.93	38.85	-2	4,539	-0.04%
2020/01/02	2	38.23	0	0.00	38.25	2	4,493	0.04%
2019/12/31	4	38.43	1	38.40	38.40	3	4,541	0.07%
2019/12/30	2	38.45	2	38.30	38.60	0	4,768	0.00%
2019/12/27	20	38.43	6	38.53	38.60	14	4,795	0.29%
2019/12/26	13	38.52	11	38.49	38.45	2	4,798	0.04%
2019/12/25	27	38.96	10	38.94	38.80	17	4,861	0.35%
2019/12/24	35.6	39.67	39	39.58	39.20	-3.4	4,788	-0.07%
2019/12/23	77	38.99	56	38.93	39.70	21	4,536	0.46%
2019/12/20	27	37.71	43	37.39	38.15	-16	4,277	-0.37%
2019/12/19	0.5	36.30	2	36.35	36.30	-1.5	4,074	-0.04%
2019/12/18	4	36.31	1	36.35	36.30	3	4,092	0.07%
2019/12/17	1	36.10	4	36.25	36.35	-3	4,115	-0.07%
2019/12/16	3	36.00	0	0.00	36.20	3	4,148	0.07%
2019/12/13	5	36.20	3	36.30	36.10	2	4,156	0.05%
2019/12/12	7	36.28	52	36.30	36.30	-45	4,172	-1.08%
2019/12/11	2	35.70	0	0.00	35.90	2	4,161	0.05%
2019/12/10	30	35.57	2	35.63	35.65	28	4,270	0.66%
2019/12/09	1	35.70	0.3	35.85	35.70	0.7	4,603	0.02%
2019/12/05	10	35.95	0	0.00	35.85	10	4,924	0.20%
2019/12/04	1	35.70	1	35.70	35.95	0	4,995	0.00%
2019/12/03	8	35.82	2	35.85	35.75	6	5,091	0.12%
2019/12/02	0	0.00	1	36.10	36.10	-1	5,136	-0.02%
2019/11/29	1	35.80	0	0.00	35.95	1	5,162	0.02%
2019/11/26	3	36.22	3	36.33	36.05	0	5,395	0.00%
2019/11/25	1	36.35	4	36.40	36.35	-3	5,389	-0.06%
2019/11/21	3	36.30	0	0.00	36.40	3	5,538	0.05%
2019/11/20	1.4	36.13	82	36.10	36.20	-80.6	5,676	-1.42%
2019/11/18	3	35.80	3	35.70	36.05	0	5,999	0.00%
2019/11/15	2	35.65	1	35.75	35.70	1	6,093	0.02%
2019/11/14	7	35.25	0	0.00	35.30	7	6,216	0.11%
2019/11/13	54	35.66	7	35.81	35.20	47	6,446	0.73%
2019/11/12	1	36.15	12	36.12	36.40	-11	6,715	-0.16%
2019/11/11	8	36.51	3	36.35	36.30	5	6,819	0.07%
2019/11/07	4.2	36.42	2	36.43	36.40	2.2	6,949	0.03%
2019/11/06	5	36.28	3	36.37	36.30	2	6,964	0.03%
2019/11/04	2	36.00	3	36.20	36.20	-1	7,061	-0.01%
2019/11/01	2	35.90	0	0.00	36.00	2	7,134	0.03%
2019/10/31	1	36.00	6	36.04	36.05	-5	7,206	-0.07%
2019/10/30	1	35.60	5	35.61	35.95	-4	7,225	-0.06%
2019/10/29	6	35.75	6	35.70	35.85	0	7,215	0.00%
2019/10/28	1	35.85	6	35.90	35.85	-5	7,216	-0.07%
2019/10/25	0	0.00	52	35.80	35.85	-52	7,287	-0.71%
2019/10/24	7	35.54	0	0.00	35.65	7	7,336	0.10%
2019/10/23	2	35.40	6	35.30	35.25	-4	7,447	-0.05%
2019/10/22	26.4	35.69	1	35.60	35.70	25.4	7,517	0.34%
2019/10/21	2	35.40	4	35.49	35.35	-2	7,622	-0.03%
2019/10/18	1	35.00	2	35.18	35.00	-1	7,716	-0.01%
2019/10/17	7	35.54	52	35.51	35.45	-45	7,715	-0.58%
2019/10/16	1	35.20	2.3	35.48	35.65	-1.3	7,727	-0.02%
2019/10/15	2	35.00	2	35.08	35.25	0	7,743	0.00%
2019/10/14	7	35.03	53	34.82	35.05	-46	7,774	-0.59%
2019/10/09	6	34.53	6	34.50	34.70	0	7,766	0.00%
2019/10/08	5	34.76	55	34.90	34.60	-50	7,801	-0.64%
2019/10/07	21	35.06	202	35.00	35.05	-181	7,855	-2.30%	大賣/鉅額交易
2019/10/04	15	35.43	15.1	35.72	35.55	-0.1	7,834	0.00%
2019/10/03	3	34.20	3	34.03	34.15	0	7,590	0.00%
2019/10/02	6	34.63	9	34.56	34.40	-3	7,546	-0.04%
2019/10/01	3	35.02	6.1	34.77	35.00	-3.1	7,485	-0.04%
2019/09/27	1	35.50	14	35.34	35.30	-13	7,363	-0.18%
2019/09/26	5	35.35	6	35.46	35.35	-1	7,460	-0.01%
2019/09/25	23	35.52	2	35.35	35.45	21	7,696	0.27%
2019/09/24	5	36.02	12	36.05	36.05	-7	7,775	-0.09%
2019/09/23	12	36.48	2	36.75	36.40	10	7,764	0.13%
2019/09/20	1	36.55	0	0.00	36.60	1	7,799	0.01%
2019/09/19	2	36.45	0	0.00	36.75	2	7,760	0.03%
2019/09/18	3	36.67	20	36.62	36.60	-17	7,738	-0.22%
2019/09/17	2	36.58	13	36.72	36.85	-11	7,752	-0.14%
2019/09/16	4	36.79	17	36.60	36.75	-13	7,835	-0.17%
2019/09/12	8	36.79	4	37.00	36.60	4	7,895	0.05%
2019/09/11	93	36.13	66.2	36.12	36.30	26.8	7,899	0.34%
2019/09/10	44	36.99	1	37.00	36.90	43	7,699	0.56%
2019/09/09	14	38.01	1	38.10	37.90	13	7,622	0.17%
2019/09/06	22	38.23	2	38.23	38.35	20	7,669	0.26%
2019/09/05	0	0.00	3.2	38.03	38.15	-3.2	7,760	-0.04%
2019/09/04	2	37.75	10	37.80	37.90	-8	7,908	-0.10%
2019/09/03	0	0.00	1	38.00	37.80	-1	7,987	-0.01%
2019/09/02	20	37.96	4	38.06	37.95	16	8,115	0.20%
2019/08/30	23	37.82	0	0.00	37.90	23	8,344	0.28%
2019/08/29	1	37.15	8	37.42	37.85	-7	8,426	-0.08%
2019/08/28	9	37.43	1	37.45	37.45	8	8,481	0.09%
2019/08/27	1	36.65	1	36.95	36.95	0	8,774	0.00%
2019/08/26	5	36.82	0	0.00	36.75	5	8,853	0.06%
2019/08/23	8	36.79	167	36.54	37.25	-159	9,013	-1.76%	大賣/鉅額交易
2019/08/22	16	37.18	11.3	37.37	37.00	4.7	9,038	0.05%
2019/08/21	87	37.88	4	37.80	37.65	83	9,293	0.89%
2019/08/20	5.1	38.07	10	37.90	38.30	-4.9	9,196	-0.05%
2019/08/19	23	38.10	6	38.13	38.30	17	9,228	0.18%
2019/08/16	13.4	38.57	5	39.05	38.40	8.4	9,282	0.09%
2019/08/15	71.2	39.22	21	39.17	38.00	50.2	9,293	0.54%
2019/08/14	27	40.06	16	39.90	40.10	11	9,113	0.12%
2019/08/13	11	40.00	22	40.11	40.10	-11	9,178	-0.12%
2019/08/12	5	41.41	2	41.00	41.00	3	9,170	0.03%
2019/08/08	4	41.26	1	41.40	41.35	3	9,302	0.03%
2019/08/07	4	41.06	2	40.80	41.10	2	9,683	0.02%
2019/08/06	10	40.62	5	40.97	40.80	5	9,911	0.05%
2019/08/05	2	40.65	7.1	40.48	41.25	-5.1	10,153	-0.05%
2019/08/02	6	40.88	18	40.94	41.00	-12	10,138	-0.12%
2019/08/01	12	41.11	1	41.35	41.50	11	10,186	0.11%
2019/07/31	11	41.51	3	41.65	41.60	8	10,173	0.08%
2019/07/30	3	41.75	8	41.70	41.75	-5	10,202	-0.05%
2019/07/29	5	41.63	0	0.00	41.65	5	10,205	0.05%
2019/07/26	6	41.50	25	41.49	41.45	-19	10,132	-0.19%
2019/07/25	29	41.82	11	41.85	41.85	18	10,062	0.18%
2019/07/24	17.3	42.54	3	42.40	42.15	14.3	9,995	0.14%
2019/07/23	18	43.36	10	43.14	43.45	8	9,924	0.08%
2019/07/22	25	43.38	41	43.26	43.15	-16	9,817	-0.16%
2019/07/19	9.4	43.92	2	43.80	43.80	7.4	9,764	0.08%
2019/07/18	2	43.75	3	43.40	43.70	-1	9,798	-0.01%
2019/07/17	19	43.50	1	43.30	43.35	18	9,890	0.18%
2019/07/16	8.2	43.48	6	43.84	43.50	2.2	10,004	0.02%
2019/07/15	15	43.78	3	43.52	43.85	12	10,165	0.12%
2019/07/12	63	43.77	0	0.00	43.70	63	10,270	0.61%
2019/07/11	29	44.02	8	44.44	44.00	21	10,293	0.20%
2019/07/10	76	44.73	7	44.75	44.75	69	10,253	0.67%
2019/07/09	5	44.10	3	44.13	44.10	2	10,236	0.02%
2019/07/08	7	44.24	7	44.15	44.25	0	10,295	0.00%
2019/07/05	1	44.10	5	44.20	44.20	-4	10,380	-0.04%
2019/07/04	12.1	44.20	0	0.00	44.20	12.1	10,453	0.12%
2019/07/03	26.3	44.39	2	44.15	44.15	24.3	10,472	0.23%
2019/07/02	90	43.85	36	43.62	43.65	54	10,439	0.52%
2019/07/01	146	44.86	25	44.62	44.75	121	10,168	1.19%	大買/鉅額交易
2019/06/28	10.1	45.86	0	0.00	45.70	10.1	10,042	0.10%
2019/06/27	6	46.15	0	0.00	46.20	6	10,077	0.06%
2019/06/26	2.2	46.12	10	46.00	45.95	-7.8	10,104	-0.08%
2019/06/25	5	46.05	13	46.07	46.25	-8	10,148	-0.08%
2019/06/24	22	46.19	0	0.00	46.25	22	10,138	0.22%
2019/06/21	7	45.75	2	45.75	46.00	5	10,142	0.05%
2019/06/20	5	46.07	18	46.17	45.80	-13	10,080	-0.13%
2019/06/19	25	46.06	4.2	46.36	46.35	20.8	10,084	0.21%
2019/06/18	54	45.79	25	45.84	46.00	29	10,240	0.28%
2019/06/17	114	45.73	5	45.57	45.40	109	10,337	1.05%	大買/鉅額交易
2019/06/14	27	46.11	8	46.46	45.85	19	10,304	0.18%
2019/06/13	11	45.85	7.5	45.92	46.05	3.5	10,226	0.03%
2019/06/12	38	45.63	12	45.69	45.25	26	10,239	0.25%
2019/06/11	37	46.50	16	46.77	46.60	21	10,093	0.21%
2019/06/10	21.1	46.74	21	46.55	46.95	0.1	9,991	0.00%
2019/06/06	43	46.28	19	46.20	46.65	24	9,936	0.24%
2019/06/05	13	45.22	28	45.21	46.15	-15	9,787	-0.15%
2019/06/04	23.5	44.91	5.7	44.87	44.85	17.8	9,755	0.18%
2019/06/03	25	44.94	24	45.16	45.35	1	9,809	0.01%
2019/05/31	11	43.20	28	43.13	43.50	-17	9,778	-0.17%
2019/05/30	16	42.87	19	42.71	43.10	-3	9,951	-0.03%
2019/05/29	16.1	41.54	7	41.76	42.00	9.1	9,912	0.09%
2019/05/28	40	42.01	20	41.15	41.00	20	10,025	0.20%
2019/05/27	7.6	43.00	3	43.13	43.05	4.6	9,964	0.05%
2019/05/24	10	42.68	21	43.11	42.95	-11	9,945	-0.11%
2019/05/23	11.1	42.68	20	42.68	42.70	-8.9	9,844	-0.09%
2019/05/22	31	42.64	13	42.75	42.70	18	9,671	0.19%
2019/05/21	10	41.21	15	41.33	41.70	-5	9,494	-0.05%
2019/05/20	12	41.10	45	41.21	40.55	-33	9,346	-0.35%
2019/05/17	8	40.46	22	40.33	40.15	-14	9,186	-0.15%
2019/05/16	41	41.05	13	40.96	40.45	28	9,115	0.31%
2019/05/15	75	40.85	55.1	40.47	41.25	19.9	9,035	0.22%
2019/05/14	15.2	39.17	12	39.04	39.20	3.2	8,733	0.04%
2019/05/13	41.1	37.44	36.5	38.74	38.95	4.6	8,592	0.05%
2019/05/10	25	36.67	0	0.00	36.60	25	8,370	0.30%
2019/05/09	25	36.92	4	36.86	36.55	21	8,403	0.25%
2019/05/08	4	37.25	2	37.25	37.35	2	8,323	0.02%
2019/05/07	3	37.45	2	37.43	37.35	1	8,319	0.01%
2019/05/06	8.1	37.34	3	37.35	37.40	5.1	8,304	0.06%
2019/05/03	2	37.48	0	0.00	37.50	2	8,291	0.02%
2019/05/02	4	37.44	20	37.41	37.40	-16	8,298	-0.19%
2019/04/30	5	37.45	2	37.55	37.60	3	8,309	0.04%
2019/04/29	5	37.43	62	37.63	37.55	-57	8,304	-0.69%
2019/04/26	0	0.00	11	37.43	37.50	-11	8,352	-0.13%
2019/04/25	1	37.30	4	37.35	37.50	-3	8,360	-0.04%
2019/04/24	3.4	37.21	10	37.33	37.50	-6.6	8,339	-0.08%
2019/04/23	3	37.22	2	37.15	37.25	1	8,386	0.01%
2019/04/22	100	37.73	38	37.75	37.55	62	8,312	0.75%
2019/04/19	33	36.97	9	36.57	37.00	24	8,162	0.29%
2019/04/18	9	36.01	9	35.94	36.00	0	7,989	0.00%
2019/04/17	10	35.52	11	35.55	35.60	-1	7,948	-0.01%
2019/04/16	8.3	35.35	13	35.53	35.60	-4.7	7,872	-0.06%
2019/04/15	2	35.15	2	35.15	35.15	0	7,838	0.00%
2019/04/12	5	35.00	2	35.05	35.10	3	7,876	0.04%
2019/04/11	14.1	35.28	8	35.24	35.10	6.1	7,864	0.08%
2019/04/10	4	35.50	2	35.60	35.60	2	7,800	0.03%
2019/04/09	5	35.64	0.2	35.70	35.70	4.8	7,859	0.06%
2019/04/08	3	35.58	2	35.55	35.70	1	7,903	0.01%
2019/04/03	8	35.53	0	0.00	35.45	8	7,876	0.10%
2019/04/02	11	35.26	20	35.73	35.85	-9	7,927	-0.11%
2019/04/01	11	35.55	4	35.51	35.45	7	7,849	0.09%
2019/03/29	4	35.93	16.1	35.92	36.00	-12.1	7,748	-0.16%
2019/03/28	0	0.00	1	35.10	35.60	-1	7,759	-0.01%
2019/03/27	0	0.00	1	35.15	35.20	-1	7,763	-0.01%
2019/03/26	1	35.10	12	35.03	35.20	-11	7,808	-0.14%
2019/03/25	8	34.83	1	34.85	34.90	7	7,861	0.09%
2019/03/22	3	34.97	5	34.92	35.05	-2	7,862	-0.03%
2019/03/21	46	35.08	1	34.95	35.05	45	7,814	0.58%
2019/03/20	23	35.62	3	35.95	35.85	20	7,682	0.26%
2019/03/19	2	34.98	2	35.10	35.10	0	7,597	0.00%
2019/03/18	4	34.73	1	34.95	34.95	3	7,669	0.04%
2019/03/15	2	34.68	16	34.99	34.90	-14	7,686	-0.18%
2019/03/14	16	34.49	12	34.63	34.55	4	7,577	0.05%
2019/03/13	15	34.45	1	34.50	34.45	14	7,578	0.18%
2019/03/12	4.2	34.41	1	34.65	34.65	3.2	7,684	0.04%
2019/03/11	37	34.47	6	34.40	34.35	31	7,725	0.40%
2019/03/08	25	34.23	5	34.19	34.35	20	7,967	0.25%
2019/03/07	8.1	34.71	155	34.37	34.75	-146.9	8,439	-1.74%	大賣/鉅額交易
2019/03/06	9	34.69	13	34.85	35.00	-4	8,428	-0.05%
2019/03/05	68	33.32	25	33.91	34.45	43	8,237	0.52%
2019/03/04	99	33.25	16	33.17	33.25	83	8,038	1.03%
2019/02/27	11	32.70	19.3	32.86	33.00	-8.3	8,031	-0.10%
2019/02/26	17	32.19	25	32.06	32.20	-8	7,790	-0.10%
2019/02/25	0	0.00	2	30.95	31.00	-2	7,650	-0.03%
2019/02/22	12	30.85	16	30.89	31.00	-4	7,732	-0.05%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/20	1	31.00	0	0.00	31.00	1	8,001	0.01%
2019/02/19	10	30.95	0	0.00	30.95	10	8,135	0.12%
2019/02/18	1.6	31.13	1	31.10	31.05	0.6	8,213	0.01%
2019/02/15	3	31.00	6	30.96	31.10	-3	8,357	-0.04%
2019/02/14	6	30.95	12	31.11	31.05	-6	8,407	-0.07%
2019/02/13	1	30.70	2	30.78	30.70	-1	8,372	-0.01%
2019/02/12	5	30.63	2	30.63	30.60	3	8,326	0.04%
2019/02/11	1	31.05	1	30.95	30.90	0	8,344	0.00%
2019/01/30	7	31.11	12	31.15	31.15	-5	8,698	-0.06%
2019/01/29	1	30.95	0	0.00	31.00	1	8,605	0.01%
2019/01/28	8	30.89	11	30.92	30.95	-3	8,594	-0.03%
2019/01/25	19	30.75	2	30.85	30.85	17	8,675	0.20%
2019/01/24	1	30.90	0.3	31.00	30.90	0.7	8,783	0.01%
2019/01/23	19	30.75	2	30.78	30.80	17	8,901	0.19%
2019/01/22	3	30.80	0	0.00	30.90	3	9,289	0.03%
2019/01/21	1	31.00	3	30.97	30.95	-2	9,736	-0.02%
2019/01/18	1	30.80	2	30.85	30.95	-1	9,947	-0.01%
2019/01/17	1	30.75	0	0.00	30.85	1	10,072	0.01%
2019/01/16	10	30.95	1	30.95	30.90	9	10,165	0.09%
2019/01/15	9	30.91	5.2	31.17	31.05	3.8	10,457	0.04%
2019/01/14	1	30.70	1	30.65	30.65	0	10,422	0.00%
2019/01/11	1	30.80	0	0.00	30.75	1	10,533	0.01%
2019/01/09	1	30.60	2	30.80	30.80	-1	10,863	-0.01%
2019/01/08	1	30.65	2	30.53	30.50	-1	10,876	-0.01%
2019/01/07	1	30.65	3	30.67	30.65	-2	10,963	-0.02%
2019/01/04	2	30.25	48	30.34	30.40	-46	11,084	-0.41%
2019/01/03	0	0.00	1	30.20	30.20	-1	11,275	-0.01%
2019/01/02	1	30.25	3	30.40	30.20	-2	11,309	-0.02%
2018/12/28	5	30.49	4	30.53	30.55	1	11,396	0.01%
2018/12/27	0	0.00	6	30.07	30.15	-6	11,526	-0.05%
2018/12/26	12	29.71	5	29.69	29.60	7	11,643	0.06%
2018/12/25	36	30.00	8	30.02	29.90	28	11,699	0.24%
2018/12/24	2	30.60	1	30.55	30.55	1	11,796	0.01%
2018/12/22	0	0.00	1	30.55	30.55	-1	11,966	-0.01%
2018/12/21	16	30.54	8	30.60	30.70	8	12,358	0.06%
2018/12/20	6	30.58	5	30.62	30.60	1	12,439	0.01%
2018/12/19	1	30.65	0	0.00	30.75	1	12,609	0.01%
2018/12/18	2	30.88	5	30.92	30.70	-3	12,853	-0.02%
2018/12/17	3	30.77	8	30.80	30.65	-5	12,869	-0.04%
2018/12/14	7	30.84	5	31.00	30.75	2	12,925	0.02%
2018/12/13	16	30.80	7	30.79	30.85	9	12,911	0.07%
2018/12/12	1	30.35	0	0.00	30.35	1	12,868	0.01%
2018/12/11	14	30.24	5	30.26	30.15	9	12,726	0.07%
2018/12/10	5	30.28	6	30.19	30.15	-1	12,583	-0.01%
2018/12/07	2	30.60	0	0.00	30.55	2	12,512	0.02%
2018/12/06	19	30.69	2	30.88	30.55	17	12,552	0.14%
2018/12/05	6	30.86	1	30.95	31.00	5	12,475	0.04%
2018/12/04	36	31.47	1	31.30	31.35	35	12,369	0.28%
2018/12/03	21.4	31.59	12.7	31.58	31.45	8.7	12,293	0.07%
2018/11/30	19	31.45	36	31.71	30.90	-17	12,015	-0.14%
2018/11/29	10	30.78	2	31.20	30.85	8	11,377	0.07%
2018/11/28	10	31.02	2.3	31.01	31.10	7.7	11,210	0.07%
2018/11/27	14	31.04	8	30.84	30.85	6	11,055	0.05%
2018/11/26	27	31.29	16	31.49	31.20	11	10,979	0.10%
2018/11/23	12	31.80	0	0.00	31.85	12	10,832	0.11%
2018/11/22	12	31.93	6.1	31.92	31.70	5.9	10,775	0.05%
2018/11/21	50	32.91	7	32.73	32.60	43	10,602	0.41%
2018/11/20	52	33.00	6	33.08	33.10	46	10,498	0.44%
2018/11/19	40	32.89	4	32.90	32.85	36	10,461	0.34%
2018/11/16	8	32.34	26.5	32.40	32.55	-18.5	10,410	-0.18%
2018/11/15	8	32.02	5	32.01	31.90	3	10,355	0.03%
2018/11/14	14	31.93	54	31.77	32.00	-40	10,300	-0.39%
2018/11/13	17	31.33	21	31.30	31.30	-4	10,161	-0.04%
2018/11/12	5	31.45	10	31.48	31.35	-5	10,092	-0.05%
2018/11/09	12.1	31.03	4	31.24	31.10	8.1	10,032	0.08%
2018/11/08	15	30.94	3	30.97	30.95	12	10,009	0.12%
2018/11/07	74	31.40	128	31.70	31.15	-54	9,901	-0.55%	大賣/
2018/11/06	0.2	30.35	11	30.35	30.30	-10.9	9,557	-0.11%
2018/11/05	30	30.44	12	30.48	30.55	18	9,609	0.19%
2018/11/02	9.1	30.49	24	30.45	30.55	-14.9	9,579	-0.16%
2018/11/01	34	30.17	11	30.05	30.00	23	9,521	0.24%
2018/10/31	29	30.51	40	30.51	30.70	-11	9,368	-0.12%
2018/10/30	16	30.32	22	30.31	30.35	-6	9,227	-0.07%
2018/10/29	3.1	29.96	40	30.47	30.90	-36.9	8,839	-0.42%
2018/10/26	13	29.63	13	29.64	29.50	0	8,379	0.00%
2018/10/25	14	29.38	17	29.40	28.85	-3	8,182	-0.04%
2018/10/24	10	28.80	3	29.27	29.25	7	8,066	0.09%
2018/10/23	23	29.68	25	29.40	29.05	-2	8,025	-0.02%
2018/10/22	4	29.34	7	29.38	29.15	-3	7,724	-0.04%
2018/10/19	12	29.49	5	29.32	29.05	7	7,663	0.09%
2018/10/18	3	29.20	10	29.16	29.60	-7	7,530	-0.09%
2018/10/17	5	27.85	1	28.00	27.70	4	7,206	0.06%
2018/10/16	5	27.81	2	27.13	27.85	3	7,181	0.04%
2018/10/15	5	27.49	25	27.45	27.40	-20	7,120	-0.28%
2018/10/12	10	27.81	1	28.50	28.40	9	7,056	0.13%
2018/10/11	3	27.20	16	27.23	27.05	-13	6,948	-0.19%
2018/10/09	2	28.65	0	0.00	28.50	2	6,786	0.03%
2018/10/08	6	28.43	4	28.59	28.55	2	6,735	0.03%
2018/10/05	33	28.23	8	27.99	28.35	25	6,666	0.38%
2018/10/04	11	29.20	1	29.25	28.95	10	6,444	0.16%
2018/10/03	54	29.85	1	30.00	29.80	53	6,320	0.84%
2018/10/02	116	29.61	26	29.56	29.50	90	6,271	1.43%	大買/
2018/10/01	105	30.28	9.4	30.24	30.25	95.6	6,159	1.55%	大買/
2018/09/28	57	29.72	32	29.90	29.90	25	6,166	0.41%
2018/09/27	10	28.75	2.2	28.64	29.00	7.8	6,027	0.13%
2018/09/26	28	28.33	12	28.44	28.55	16	5,961	0.27%
2018/09/25	11	27.89	37	27.92	28.05	-26	5,714	-0.45%
2018/09/21	17	26.86	3	26.85	26.95	14	5,414	0.26%
2018/09/20	4	26.40	8	26.41	26.50	-4	5,337	-0.07%
2018/09/19	0	0.00	4	26.15	26.15	-4	5,234	-0.08%
2018/09/18	2	26.15	7	26.09	26.10	-5	5,183	-0.10%
2018/09/17	1	25.80	2	25.75	25.80	-1	5,084	-0.02%
2018/09/14	3	25.80	0	0.00	25.70	3	5,095	0.06%
2018/09/13	1	25.80	0	0.00	25.85	1	5,079	0.02%
2018/09/12	0	0.00	8	25.77	25.75	-8	5,054	-0.16%
2018/09/11	0	0.00	1	25.40	25.50	-1	4,969	-0.02%
2018/09/10	0	0.00	17	25.37	25.50	-17	4,982	-0.34%
2018/09/07	0	0.00	5.3	25.55	25.55	-5.3	4,997	-0.11%
2018/09/06	7	25.66	0	0.00	25.75	7	4,944	0.14%
2018/09/05	2	25.85	0	0.00	25.90	2	4,864	0.04%
2018/09/04	2	25.70	0	0.00	25.90	2	4,826	0.04%
2018/09/03	14	25.68	0	0.00	25.70	14	4,797	0.29%
2018/08/31	4	25.61	4	25.80	25.90	0	4,769	0.00%
2018/08/30	3	25.70	5	25.60	25.65	-2	4,694	-0.04%
2018/08/29	2	25.85	0	0.00	25.85	2	4,663	0.04%
2018/08/28	2	25.90	2	25.88	26.00	0	4,641	0.00%
2018/08/27	0	0.00	1.1	26.15	26.15	-1.1	4,598	-0.02%
2018/08/24	3	26.00	0	0.00	26.15	3	4,600	0.07%
2018/08/23	1	25.80	13	25.91	26.10	-12	4,819	-0.25%
2018/08/22	4.2	25.75	17	25.85	26.00	-12.8	4,732	-0.27%
2018/08/16	1	24.90	4	25.00	25.00	-3	4,539	-0.07%
2018/08/15	2	25.23	3	25.17	25.20	-1	4,524	-0.02%
2018/08/14	1	25.20	0	0.00	25.25	1	4,492	0.02%
2018/08/13	2	25.18	12	25.33	25.10	-10	4,479	-0.22%
2018/08/10	4	25.00	4	25.10	25.25	0	4,372	0.00%
2018/08/09	7	24.85	0	0.00	25.00	7	4,318	0.16%
2018/08/08	4	24.85	9	24.91	25.05	-5	4,309	-0.12%
2018/08/07	0	0.00	1	24.70	24.60	-1	4,316	-0.02%
2018/08/03	0.1	24.65	0	0.00	24.70	0.1	4,394	0.00%
2018/08/02	7	24.61	0	0.00	24.65	7	4,364	0.16%
2018/08/01	7	24.65	0	0.00	24.60	7	4,348	0.16%
2018/07/31	7	24.60	13	24.62	24.85	-6	4,281	-0.14%
2018/07/30	7	25.07	36	25.06	25.10	-29	4,176	-0.69%
2018/07/27	6	25.00	0	0.00	25.00	6	4,077	0.15%
2018/07/26	0	0.00	12	25.00	25.00	-12	4,053	-0.30%
2018/07/25	3	25.02	0	0.00	25.05	3	4,044	0.07%
2018/07/24	3	25.08	0	0.00	25.10	3	4,032	0.07%
2018/07/20	0	0.00	1	25.10	25.15	-1	4,010	-0.02%
2018/07/19	0	0.00	3	25.15	25.05	-3	3,958	-0.08%
2018/07/18	1	25.10	16	25.07	25.10	-15	3,933	-0.38%
2018/07/17	1	24.85	21	25.05	25.15	-20	3,878	-0.52%
2018/07/16	1	24.80	13	24.78	24.80	-12	3,760	-0.32%
2018/07/13	0	0.00	4	24.48	24.50	-4	3,724	-0.11%
2018/07/12	0	0.00	2	24.40	24.35	-2	3,683	-0.05%
2018/07/11	1	24.30	1	24.25	24.30	0	3,710	0.00%
2018/07/10	0	0.00	5	24.40	24.45	-5	3,628	-0.14%
2018/07/06	3	24.30	48	24.31	24.30	-45	3,494	-1.29%
2018/07/05	51	24.20	19	24.24	24.30	32	3,275	0.98%
2018/07/04	0	0.00	17	23.99	24.05	-17	3,025	-0.56%
2018/07/03	1	23.60	0	0.00	23.60	1	2,900	0.03%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/29	0	0.00	17	23.89	23.90	-17	2,896	-0.59%
2018/06/28	0	0.00	40	23.60	23.70	-40	2,828	-1.41%
2018/06/26	1	23.30	0	0.00	23.40	1	2,832	0.04%
2018/06/25	1	23.45	0	0.00	23.55	1	2,819	0.04%
2018/06/22	5	23.45	6	23.55	23.50	-1	2,797	-0.04%
2018/06/20	1	23.40	3	23.65	23.70	-2	2,800	-0.07%
2018/06/19	32	23.45	1	23.40	23.40	31	2,793	1.11%
2018/06/15	20	24.10	0.5	24.00	24.10	19.5	2,748	0.71%
2018/06/14	7.5	23.34	0	0.00	23.30	7.5	2,694	0.28%
2018/06/13	3	23.52	0	0.00	23.50	3	2,685	0.11%
2018/06/12	0	0.00	2	23.50	23.55	-2	2,732	-0.07%
2018/06/08	2	23.63	6	23.68	23.70	-4	2,750	-0.15%
2018/06/07	1	23.70	1	23.70	23.85	0	2,755	0.00%
2018/06/06	1	23.75	0	0.00	23.85	1	2,759	0.04%
2018/06/05	2	23.90	0	0.00	23.80	2	2,758	0.07%
2018/06/04	10	23.68	0	0.00	23.90	10	2,749	0.36%
2018/06/01	5	23.25	5	23.55	23.55	0	2,739	0.00%
2018/05/31	2	23.40	0	0.00	23.15	2	2,696	0.07%
2018/05/30	0	0.00	7	23.55	23.50	-7	2,387	-0.29%
2018/05/29	1	23.90	2	23.85	23.90	-1	2,348	-0.04%
2018/05/28	5	23.95	1	23.90	23.95	4	2,352	0.17%
2018/05/25	0	0.00	7	23.94	23.95	-7	2,352	-0.30%
2018/05/24	1.1	23.90	35	23.90	23.95	-33.9	2,299	-1.47%
2018/05/23	0	0.00	2	23.65	23.75	-2	2,277	-0.09%
2018/05/22	0	0.00	6	23.72	23.70	-6	2,266	-0.26%
2018/05/21	1	23.80	3	23.75	23.80	-2	2,281	-0.09%
2018/05/18	1	23.45	22	23.55	23.50	-21	2,279	-0.92%
2018/05/17	2	23.40	5	23.50	23.40	-3	2,309	-0.13%
2018/05/16	0	0.00	2	23.38	23.40	-2	2,301	-0.09%
2018/05/15	5	23.50	2	23.55	23.40	3	2,352	0.13%
2018/05/14	0	0.00	4	23.11	23.35	-4	2,391	-0.17%
2018/05/11	0	0.00	2	22.75	22.85	-2	2,335	-0.09%
2018/05/10	0	0.00	1	22.35	22.30	-1	2,311	-0.04%
2018/05/09	7	22.35	0	0.00	22.40	7	2,295	0.31%
2018/05/08	8	22.35	0	0.00	22.35	8	2,305	0.35%
2018/05/04	29	22.48	0	0.00	22.45	29	2,326	1.25%
2018/05/03	1	22.50	0	0.00	22.50	1	2,346	0.04%
2018/05/02	1	22.80	1	22.80	22.85	0	2,357	0.00%
2018/04/30	0	0.00	1	22.80	22.80	-1	2,345	-0.04%
2018/04/26	7	22.67	0	0.00	22.50	7	2,311	0.30%
2018/04/25	2	22.50	2	22.55	22.60	0	2,311	0.00%
2018/04/24	2	22.58	1	22.65	22.55	1	2,338	0.04%
2018/04/23	1	22.85	0	0.00	22.70	1	2,366	0.04%
2018/04/20	21	23.00	3	22.97	23.05	18	2,366	0.76%
2018/04/19	11	23.14	3	23.12	23.10	8	2,375	0.34%
2018/04/18	5	23.35	6	23.26	23.00	-1	2,395	-0.04%
2018/04/17	2	23.15	5	23.17	23.20	-3	2,387	-0.13%
2018/04/16	1	22.70	0	0.00	22.80	1	2,334	0.04%
2018/04/13	11	22.85	15	22.85	22.85	-4	2,343	-0.17%
2018/04/12	0	0.00	3	22.75	22.85	-3	2,341	-0.13%
2018/04/11	4	22.55	0	0.00	22.60	4	2,335	0.17%
2018/04/10	3	22.48	1	22.55	22.55	2	2,338	0.09%
2018/04/09	19	22.40	0	0.00	22.50	19	2,356	0.81%
2018/04/03	1	22.35	0	0.00	22.45	1	2,368	0.04%
2018/04/02	3	22.38	0	0.00	22.40	3	2,376	0.13%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	5	22.50	22.60	-5	2,416	-0.21%
2018/03/29	1	22.35	2	22.30	22.30	-1	2,405	-0.04%
2018/03/28	0	0.00	1	22.50	22.45	-1	2,376	-0.04%
2018/03/27	2	22.58	0	0.00	22.55	2	2,382	0.08%
2018/03/23	5	22.47	2	22.50	22.45	3	2,363	0.13%
2018/03/19	2	22.88	0	0.00	22.85	2	2,367	0.08%
2018/03/16	1	22.70	0	0.00	22.90	1	2,383	0.04%
2018/03/13	6	22.64	0	0.00	22.75	6	2,364	0.25%
2018/03/09	1	22.45	0	0.00	22.45	1	2,366	0.04%
2018/03/08	1	22.40	0	0.00	22.45	1	2,379	0.04%
2018/03/07	2	22.33	2	22.40	22.35	0	2,374	0.00%
2018/03/05	0	0.00	1	22.30	22.20	-1	2,487	-0.04%
2018/03/02	1	22.45	0	0.00	22.55	1	2,467	0.04%
2018/03/01	5	22.45	0	0.00	22.65	5	2,456	0.20%
2018/02/27	0	0.00	1	22.85	22.65	-1	2,447	-0.04%
2018/02/23	2	22.63	0	0.00	22.75	2	2,439	0.08%
2018/02/22	2	22.80	1	22.50	22.70	1	2,508	0.04%
2018/02/21	25	22.36	3	22.30	22.65	22	2,568	0.86%
2018/02/12	7	21.91	0	0.00	21.85	7	2,607	0.27%
2018/02/09	9	21.73	1	21.50	21.85	8	2,588	0.31%
2018/02/08	1	22.35	0	0.00	22.30	1	2,595	0.04%
2018/02/07	5	22.43	1	22.55	22.35	4	2,598	0.15%
2018/02/06	16	22.58	3	22.50	22.35	13	2,537	0.51%
2018/02/05	4	23.33	0	0.00	23.30	4	2,425	0.16%
2018/02/02	3.2	23.60	0	0.00	23.55	3.2	2,438	0.13%
2018/02/01	6	23.75	0	0.00	23.75	6	2,450	0.24%
2018/01/30	2	23.70	0	0.00	23.65	2	2,499	0.08%
2018/01/26	0	23.95	10	23.80	23.90	-10	2,481	-0.40%
2018/01/25	5	23.86	1	23.85	23.85	4	2,472	0.16%
2018/01/24	0	0.00	1	23.80	23.85	-1	2,464	-0.04%
2018/01/19	2	23.85	0	0.00	23.85	2	2,480	0.08%
2018/01/18	7	23.96	1	23.95	23.95	6	2,466	0.24%
2018/01/17	1	23.85	7	24.00	24.00	-6	2,446	-0.25%
2018/01/16	1	23.80	0	0.00	23.80	1	2,557	0.04%
2018/01/15	1	23.70	0	0.00	23.80	1	2,548	0.04%
2018/01/12	3	23.80	15	23.76	23.75	-12	2,540	-0.47%
2018/01/11	4	23.70	0	0.00	23.70	4	2,519	0.16%
2018/01/09	4	23.63	12	23.64	23.70	-8	2,511	-0.32%
2018/01/08	3	23.63	0	0.00	23.60	3	2,558	0.12%
2018/01/05	3	23.58	7	23.61	23.65	-4	2,586	-0.15%
2018/01/04	6	23.62	1.2	23.71	23.70	4.8	2,605	0.18%
2018/01/03	1	23.70	0	0.00	23.70	1	2,689	0.04%
2018/01/02	5	23.62	1	23.65	23.65	4	2,722	0.15%