南帝 (2108)-國泰-敦南券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
128張
產業
上市橡膠類股
653人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	34.52	1.1	34.46	34.45	0.9	455	0.20%
2024/11/21	5	34.48	10.1	34.57	34.35	-5.1	460	-1.11%
2024/11/20	2.1	34.36	6	34.40	34.35	-3.9	469	-0.84%
2024/11/19	0	34.55	4	34.77	34.70	-4	478	-0.84%
2024/11/18	2	34.63	0.7	34.95	34.55	1.4	484	0.28%
2024/11/15	0	34.80	5.1	34.80	34.75	-5.1	491	-1.03%
2024/11/14	0.1	34.72	0.1	34.35	34.15	0.1	510	0.01%
2024/11/13	4.2	34.54	0	0.00	34.55	4.2	509	0.82%
2024/11/12	5.2	34.76	4	34.73	34.65	1.2	510	0.24%
2024/11/11	2.1	35.87	4	36.35	35.30	-1.9	506	-0.38%
2024/11/08	7.2	36.70	4	36.68	36.45	3.2	505	0.62%
2024/11/07	14.5	36.90	13	36.70	37.20	1.5	515	0.29%
2024/11/06	0.6	36.20	5	36.12	36.00	-4.4	538	-0.82%
2024/11/05	3	36.47	4	36.50	36.25	-1	564	-0.18%
2024/11/04	2	36.23	2	36.18	36.15	0	582	0.00%
2024/11/01	15.2	36.36	8.2	36.43	36.75	7	615	1.14%
2024/10/30	1	35.15	1	35.00	35.00	0	610	0.00%
2024/10/29	1	35.01	1.1	35.07	35.00	0	621	0.00%
2024/10/28	0.5	35.51	1.1	35.50	35.70	-0.6	632	-0.10%
2024/10/25	1.2	35.45	0	0.00	35.60	1.2	642	0.19%
2024/10/24	0	35.73	1.5	35.70	35.70	-1.4	650	-0.22%
2024/10/23	1	35.76	0	0.00	35.70	1	664	0.16%
2024/10/22	0	0.00	0	36.50	36.25	0	669	0.00%
2024/10/21	0	36.35	0	36.50	36.55	0	701	0.00%
2024/10/18	1.3	36.34	5	36.30	36.20	-3.7	738	-0.51%
2024/10/17	0	0.00	7	36.43	36.45	-7	762	-0.92%
2024/10/16	1.1	35.90	5	36.04	36.45	-3.9	787	-0.50%
2024/10/15	1	36.25	11	36.08	36.05	-10	803	-1.24%
2024/10/14	1.1	35.86	31	35.79	35.75	-29.9	844	-3.53%
2024/10/11	1	35.00	8	35.00	35.15	-7	935	-0.75%
2024/10/09	2.3	34.73	121	34.74	35.00	-118.7	971	-12.23%	大賣/鉅額交易
2024/10/08	11.2	34.92	14.6	34.96	34.75	-3.3	1,067	-0.31%
2024/10/07	11.7	35.96	7.3	35.96	35.70	4.5	1,159	0.39%
2024/10/04	6	36.39	3	36.65	36.45	3	1,395	0.22%
2024/10/01	2.9	36.83	5	37.08	37.20	-2.1	1,472	-0.14%
2024/09/30	0.1	37.58	4.6	37.62	37.60	-4.5	1,478	-0.31%
2024/09/27	1.1	37.61	4.7	37.71	37.85	-3.6	1,485	-0.24%
2024/09/26	1	37.16	0.1	37.30	37.15	0.9	1,480	0.06%
2024/09/25	0.1	37.33	3	37.45	37.40	-2.9	1,493	-0.19%
2024/09/24	0.2	37.35	6	37.06	37.05	-5.8	1,504	-0.39%
2024/09/23	1.1	37.36	1	37.65	37.25	0.1	1,513	0.00%
2024/09/20	1.1	37.53	1.2	37.30	37.60	-0.1	1,521	-0.01%
2024/09/19	1.1	37.43	0	0.00	37.65	1.1	1,530	0.07%
2024/09/18	1.5	37.52	2	37.55	37.20	-0.6	1,533	-0.04%
2024/09/16	1.2	37.57	1	37.01	37.55	0.1	1,534	0.01%
2024/09/13	10	36.81	2	36.73	36.75	8	1,537	0.52%
2024/09/12	10	36.44	4	36.66	36.70	6	1,543	0.39%
2024/09/11	9	36.53	0	0.00	36.50	9	1,549	0.58%
2024/09/10	11.2	36.71	7.1	36.74	36.75	4.1	1,556	0.26%
2024/09/09	11	36.28	2.2	36.57	36.65	8.8	1,554	0.57%
2024/09/06	0	0.00	4	36.99	37.05	-4	1,558	-0.26%
2024/09/05	3.1	36.45	28	36.56	36.80	-24.9	1,561	-1.59%
2024/09/04	4.5	36.57	6	36.95	36.20	-1.5	1,574	-0.09%
2024/09/03	17.5	38.86	17.3	39.03	38.60	0.2	1,582	0.01%
2024/09/02	2	39.20	2.1	39.15	39.15	-0.1	1,582	0.00%
2024/08/30	13.3	39.18	4.5	39.38	39.25	8.8	1,584	0.56%
2024/08/29	4.1	39.16	4.4	39.12	39.45	-0.2	1,586	-0.01%
2024/08/28	174.2	39.29	20.1	39.63	39.50	154.1	1,588	9.70%	大買/鉅額交易
2024/08/27	0.2	38.44	7.2	38.40	38.55	-7	1,584	-0.44%
2024/08/26	8.7	38.69	4	38.78	38.60	4.7	1,582	0.30%
2024/08/23	1.3	38.63	3	38.60	38.75	-1.7	1,582	-0.11%
2024/08/22	0.4	39.25	2.3	39.08	39.35	-1.8	1,583	-0.11%
2024/08/21	10.3	39.56	10.2	39.57	39.50	0.1	1,578	0.00%
2024/08/20	3	39.20	6.2	39.42	39.60	-3.2	1,568	-0.20%
2024/08/19	10.8	39.25	0.3	39.20	39.15	10.5	1,566	0.67%
2024/08/16	9.3	39.52	10.3	39.45	39.70	-1.1	1,563	-0.07%
2024/08/15	7.5	38.33	9	38.56	38.50	-1.5	1,549	-0.10%
2024/08/14	1.7	38.25	0	0.00	38.20	1.7	1,554	0.11%
2024/08/13	5.1	37.83	1.7	37.87	38.35	3.4	1,554	0.22%
2024/08/12	1.8	38.53	3	38.50	38.10	-1.2	1,553	-0.07%
2024/08/09	2.8	38.23	4.7	38.42	37.90	-1.9	1,549	-0.12%
2024/08/08	28.5	37.69	20	38.16	37.80	8.5	1,538	0.55%
2024/08/07	5	39.90	13	39.97	40.50	-8	1,506	-0.53%
2024/08/06	6.4	37.69	15.4	37.09	37.70	-9	1,480	-0.61%
2024/08/05	7.4	37.37	27.8	37.72	37.75	-20.4	1,465	-1.39%
2024/08/02	15.9	39.98	1.6	39.97	40.00	14.3	1,444	0.99%
2024/08/01	1.3	41.06	17	40.61	41.05	-15.8	1,440	-1.09%
2024/07/31	12.1	40.49	10	40.60	40.00	2.1	1,449	0.15%
2024/07/30	4.1	40.01	3	39.22	40.15	1.1	1,440	0.07%
2024/07/29	0.8	39.30	5	39.25	39.25	-4.2	1,432	-0.30%
2024/07/26	10.1	38.66	18.4	38.79	39.15	-8.3	1,463	-0.57%
2024/07/23	6	40.01	19.1	39.81	39.55	-13.1	1,457	-0.90%
2024/07/22	18.5	39.58	41.1	39.57	39.55	-22.6	1,449	-1.56%
2024/07/19	41.3	40.92	15	41.03	40.80	26.3	1,419	1.85%
2024/07/18	18.6	42.00	34	41.67	42.25	-15.5	1,385	-1.12%
2024/07/17	30.1	42.25	23.2	42.21	41.95	7	1,361	0.51%
2024/07/16	15.3	42.89	38.4	42.88	42.85	-23.2	1,337	-1.73%
2024/07/15	65	43.01	18.7	42.92	42.55	46.3	1,321	3.51%
2024/07/12	118.7	44.95	161.2	44.92	44.20	-42.5	1,277	-3.33%	大買/大賣/
2024/07/11	49.7	44.13	29.5	44.10	44.00	20.2	1,183	1.71%
2024/07/10	113.6	44.92	228.9	45.12	44.30	-115.3	1,154	-9.99%	大買/大賣/鉅額交易
2024/07/09	242.5	45.09	113.7	43.86	43.75	128.7	1,046	12.30%	大買/大賣/鉅額交易
2024/07/08	348.7	44.81	246.7	45.48	45.95	102	938	10.86%	大買/大賣/鉅額交易
2024/07/05	68.6	41.44	131.2	41.78	41.85	-62.6	683	-9.15%	大賣/
2024/07/04	16	37.99	3.4	37.97	38.05	12.6	600	2.10%
2024/07/03	17	37.98	16.7	37.90	38.00	0.3	591	0.05%
2024/07/02	23.3	37.80	9.2	37.66	37.50	14	581	2.41%
2024/07/01	24.2	37.68	18	37.62	37.85	6.2	568	1.09%
2024/06/28	7	36.67	16.3	36.89	36.90	-9.3	551	-1.68%
2024/06/27	60.7	36.38	3.2	36.46	36.45	57.6	537	10.72%
2024/06/26	5.7	36.56	7.2	36.71	36.75	-1.5	531	-0.28%
2024/06/25	7	36.53	14.3	36.49	36.55	-7.3	526	-1.39%
2024/06/24	6.2	36.07	9.1	35.86	36.05	-2.9	524	-0.55%
2024/06/21	5.1	35.55	6.3	35.64	35.80	-1.2	525	-0.23%
2024/06/20	3.2	35.71	3.1	35.89	36.00	0.1	523	0.02%
2024/06/19	8	36.02	3.3	35.99	35.85	4.7	519	0.90%
2024/06/18	3.7	35.96	2.1	36.10	36.05	1.6	515	0.30%
2024/06/17	13.3	35.92	16.2	35.94	36.05	-2.9	513	-0.57%
2024/06/14	11.1	35.68	1.1	35.64	35.65	10	504	1.97%
2024/06/13	0.3	35.40	5	35.51	35.40	-4.8	501	-0.95%
2024/06/12	4.2	35.06	4	35.00	35.15	0.2	501	0.04%
2024/06/11	12.4	35.58	3.4	35.76	35.30	9	496	1.81%
2024/06/07	14.3	35.49	23.7	35.47	35.20	-9.3	486	-1.92%
2024/06/06	20.1	34.01	0.9	34.06	33.95	19.2	458	4.19%
2024/06/05	12.3	34.48	4.1	34.42	34.30	8.1	455	1.79%
2024/06/04	2.1	34.76	9.5	34.61	34.70	-7.4	465	-1.60%
2024/06/03	3.3	34.48	14.1	34.40	34.40	-10.8	466	-2.32%
2024/05/31	1.6	34.66	26.7	34.61	34.85	-25.1	463	-5.41%
2024/05/30	0.4	34.21	8	34.19	34.10	-7.6	451	-1.69%
2024/05/29	5.3	34.24	2.2	34.20	34.25	3.1	453	0.68%
2024/05/28	2.5	33.96	29.4	34.26	34.50	-26.9	451	-5.96%
2024/05/27	6.1	34.07	0	34.15	34.10	6.1	455	1.34%
2024/05/24	6.6	33.93	2	33.88	34.15	4.6	453	1.02%
2024/05/23	1.1	34.33	1	34.05	34.00	0.1	460	0.02%
2024/05/22	5.3	33.89	0	0.00	33.95	5.3	460	1.14%
2024/05/21	4.7	34.03	0	34.10	34.10	4.6	458	1.01%
2024/05/20	3.1	34.32	28	34.47	34.30	-24.9	453	-5.48%
2024/05/17	0.1	33.97	6.8	33.99	33.90	-6.7	444	-1.50%
2024/05/16	4	33.90	5	33.54	33.90	-1	441	-0.23%
2024/05/15	1.1	33.30	3	33.23	33.20	-1.9	437	-0.44%
2024/05/14	10.9	33.38	6	33.36	33.30	4.9	436	1.13%
2024/05/13	3.2	33.29	0	33.30	33.55	3.1	436	0.72%
2024/05/10	1.4	33.26	1	33.40	33.40	0.4	433	0.09%
2024/05/09	2.1	33.13	4	33.04	33.00	-1.9	432	-0.45%
2024/05/08	7.2	33.19	12.6	33.15	33.15	-5.3	424	-1.25%
2024/05/07	3.4	33.94	0.3	34.30	33.85	3.1	411	0.77%
2024/05/06	33.4	34.40	5	34.65	34.40	28.4	406	6.99%
2024/05/03	15.1	34.05	3	34.27	33.95	12.1	386	3.13%
2024/04/30	21.2	33.73	0	0.00	33.35	21.2	379	5.58%
2024/04/29	11	33.87	3.9	33.86	34.20	7.1	338	2.10%
2024/04/26	2	33.45	0	33.60	33.50	2	328	0.61%
2024/04/25	1.1	33.46	0	0.00	33.40	1.1	325	0.34%
2024/04/24	0.7	33.51	1.3	33.63	33.70	-0.7	324	-0.21%
2024/04/23	4.1	33.62	2	33.70	33.75	2.1	326	0.63%
2024/04/22	5	33.13	5.1	33.46	33.60	-0.1	332	-0.03%
2024/04/19	6.1	32.46	1	32.55	32.50	5.1	327	1.55%
2024/04/18	2	32.83	3.1	32.76	33.10	-1.1	322	-0.33%
2024/04/17	5.4	32.70	2	32.60	32.60	3.4	321	1.06%
2024/04/16	6.3	32.69	5	33.10	32.65	1.3	322	0.39%
2024/04/15	6.2	33.42	1	33.55	33.20	5.2	321	1.61%
2024/04/12	5.1	33.60	1	33.60	33.60	4.1	324	1.26%
2024/04/11	2.5	33.56	4	33.55	33.55	-1.5	323	-0.46%
2024/04/10	3	33.77	1.5	33.70	33.75	1.5	324	0.48%
2024/04/09	4.1	33.43	0	0.00	33.50	4.1	319	1.27%
2024/04/08	2.2	33.22	0	0.00	33.20	2.2	316	0.70%
2024/04/03	0.7	33.44	0.3	33.45	33.20	0.5	317	0.15%
2024/04/02	4.1	33.27	2.2	33.21	33.25	1.9	317	0.59%
2024/04/01	0.1	33.28	0	0.00	33.20	0.1	319	0.04%
2024/03/29	1.1	33.12	1.3	33.31	33.10	-0.2	319	-0.06%
2024/03/28	0.3	33.54	0.2	33.50	33.25	0	318	0.01%
2024/03/27	0.2	33.90	32.1	33.85	34.20	-31.9	313	-10.19%
2024/03/26	5.6	34.09	2.1	34.08	33.90	3.5	316	1.11%
2024/03/25	0.2	34.05	1.6	34.00	33.95	-1.4	313	-0.44%
2024/03/22	1.3	34.10	0	0.00	34.05	1.3	313	0.42%
2024/03/21	2.1	33.80	4.6	33.80	34.00	-2.5	312	-0.81%
2024/03/20	8.5	33.39	0	0.00	33.45	8.5	315	2.69%
2024/03/19	0.7	33.61	7.1	33.51	33.45	-6.4	317	-2.03%
2024/03/18	3.6	33.40	5.9	33.57	33.60	-2.2	317	-0.70%
2024/03/15	11.2	33.56	0.2	33.78	33.50	11	325	3.38%
2024/03/14	5.6	34.01	1.6	33.99	33.90	4	321	1.25%
2024/03/13	17.1	34.04	2	34.03	34.15	15.1	323	4.65%
2024/03/12	2.4	34.35	1	34.40	34.35	1.4	322	0.43%
2024/03/11	4.1	34.02	1.3	34.17	34.20	2.9	324	0.89%
2024/03/08	24.8	34.12	11.7	34.07	34.05	13.2	339	3.88%
2024/03/07	6.9	34.84	1.1	34.70	34.80	5.9	351	1.67%
2024/03/06	3.1	35.20	6.8	35.15	35.30	-3.7	349	-1.06%
2024/03/05	1.1	35.25	3.2	35.11	35.10	-2.2	353	-0.62%
2024/03/04	4.6	35.14	1.5	35.17	35.10	3.1	358	0.87%
2024/03/01	3.1	35.26	0.1	35.40	35.20	3	368	0.83%
2024/02/29	15	35.30	2.9	35.39	35.35	12.1	407	2.98%
2024/02/27	12	35.67	2	35.60	35.55	10	400	2.50%
2024/02/26	7.2	35.68	6.1	35.73	35.65	1.1	400	0.27%
2024/02/23	1	35.86	1.1	35.87	35.85	-0.1	397	-0.02%
2024/02/22	0	36.33	25.1	36.12	36.15	-25.1	400	-6.27%
2024/02/21	1.1	36.17	0.3	36.10	36.15	0.8	400	0.20%
2024/02/20	2.1	36.32	1	36.25	36.10	1.1	401	0.27%
2024/02/19	1.1	36.33	4	36.41	36.45	-2.9	403	-0.72%
2024/02/16	0.1	36.05	1.5	36.18	36.10	-1.4	408	-0.34%
2024/02/15	3.1	35.74	8	35.90	36.00	-4.9	408	-1.21%
2024/02/05	4	35.94	2	35.90	35.95	2	406	0.49%
2024/02/02	2.2	36.46	0	0.00	36.15	2.2	408	0.54%
2024/02/01	6	36.61	4	36.54	36.60	2	407	0.49%
2024/01/31	0.1	36.24	0	0.00	36.15	0.1	406	0.03%
2024/01/30	1.1	36.11	0.8	36.41	36.15	0.3	407	0.07%
2024/01/29	0.1	36.20	0	0.00	36.35	0.1	409	0.01%
2024/01/26	1.1	36.10	0	0.00	36.20	1.1	410	0.26%
2024/01/25	0.3	36.25	10	36.02	35.90	-9.7	411	-2.36%
2024/01/24	0.1	36.26	0.3	36.25	36.10	-0.2	413	-0.06%
2024/01/23	0	36.25	1	36.15	36.20	-1	421	-0.23%
2024/01/22	1.5	35.94	0	0.00	35.80	1.5	425	0.35%
2024/01/19	3	35.90	0	0.00	35.75	3	427	0.70%
2024/01/18	2.2	35.55	1	35.80	35.65	1.2	428	0.29%
2024/01/17	3.3	35.55	4.1	35.55	35.55	-0.8	428	-0.19%
2024/01/16	8.1	35.92	26	36.23	35.90	-17.9	423	-4.23%
2024/01/15	3	36.50	0	0.00	36.65	3	418	0.72%
2024/01/12	3.1	36.55	1.2	36.64	36.55	1.9	422	0.44%
2024/01/11	0	36.95	0.3	36.80	36.80	-0.3	439	-0.06%
2024/01/10	16	36.65	0.3	36.73	36.60	15.7	458	3.42%
2024/01/09	1	37.15	0.4	37.75	37.00	0.6	464	0.13%
2024/01/08	6.1	38.10	3	38.00	37.90	3.1	474	0.65%
2024/01/05	0.1	37.75	2	37.88	37.90	-1.9	472	-0.40%
2024/01/04	2	37.58	1	38.00	37.70	1	481	0.21%
2024/01/03	2.3	37.58	2	37.60	37.60	0.3	515	0.06%
2024/01/02	0	0.00	3	37.52	37.50	-3	512	-0.59%
2023/12/29	1	37.80	2	37.75	37.60	-1	512	-0.19%
2023/12/28	1.1	37.60	4	37.51	37.55	-3	512	-0.58%
2023/12/27	2.1	37.70	0.6	37.60	37.70	1.5	513	0.30%
2023/12/26	3	37.60	0	0.00	37.50	3	513	0.58%
2023/12/25	3.1	37.40	1	37.50	37.25	2	512	0.39%
2023/12/22	2.1	37.67	1	37.60	37.60	1.1	512	0.20%
2023/12/21	2	37.88	4	38.26	37.85	-2	513	-0.39%
2023/12/20	2	37.68	3	37.53	37.85	-1	501	-0.20%
2023/12/19	0	0.00	3	37.30	37.15	-3	498	-0.60%
2023/12/18	4	37.53	15	37.61	37.60	-11	499	-2.20%
2023/12/15	2	37.23	1	37.40	37.45	1	497	0.20%
2023/12/14	3	37.17	1	37.15	37.00	2	491	0.41%
2023/12/13	1	37.10	0	0.00	36.90	1	488	0.20%
2023/12/12	5.4	37.03	1	37.20	37.25	4.4	489	0.90%
2023/12/11	10.4	37.47	1	37.60	37.20	9.4	478	1.97%
2023/12/08	3.3	37.27	6	37.38	37.60	-2.7	476	-0.57%
2023/12/07	4.1	38.03	1	37.70	37.70	3.1	471	0.66%
2023/12/06	0	0.00	8	38.41	38.40	-8	465	-1.72%
2023/12/05	1.2	38.47	9.1	38.99	38.60	-7.9	464	-1.70%
2023/12/04	21.2	39.17	68.4	38.71	39.00	-47.3	447	-10.56%
2023/12/01	15.2	38.22	7.1	38.19	38.30	8.1	423	1.91%
2023/11/30	1.1	38.14	2.2	38.15	38.20	-1.1	416	-0.26%
2023/11/29	1	37.45	8	37.65	38.00	-7	413	-1.69%
2023/11/28	3.1	37.52	1.4	37.73	37.75	1.7	411	0.41%
2023/11/27	12.5	37.92	41.6	37.92	38.00	-29.1	398	-7.30%
2023/11/24	2.2	36.40	2	36.45	36.40	0.1	357	0.03%
2023/11/22	3.2	36.13	3.2	36.25	36.30	0	354	0.00%
2023/11/21	0.2	36.16	5.2	36.14	36.15	-5	352	-1.43%
2023/11/20	5	35.55	2	35.55	35.60	3	346	0.87%
2023/11/17	7.2	35.32	6.1	35.30	35.40	1	345	0.30%
2023/11/16	2.3	35.29	3.9	35.41	35.30	-1.6	345	-0.47%
2023/11/15	2	35.11	7.2	35.40	35.60	-5.3	342	-1.55%
2023/11/14	2.2	34.85	1	34.85	34.75	1.1	337	0.34%
2023/11/13	1	34.40	0	0.00	34.50	1	336	0.30%
2023/11/10	2.2	34.49	0	0.00	34.40	2.2	338	0.64%
2023/11/09	2.1	34.84	0.3	34.80	34.80	1.8	336	0.53%
2023/11/08	1	34.80	1.1	34.77	34.70	0	340	-0.01%
2023/11/07	3.1	34.57	0.1	34.91	34.55	3	343	0.88%
2023/11/06	1.1	34.73	0	34.80	34.75	1.1	347	0.32%
2023/11/03	1	34.66	1.7	34.79	34.80	-0.6	344	-0.19%
2023/11/02	1.1	34.61	0.1	34.60	34.60	1	345	0.30%
2023/11/01	0.1	34.70	0.2	34.70	34.25	-0.1	346	-0.02%
2023/10/31	25.2	34.53	0	0.00	34.40	25.2	348	7.22%
2023/10/30	5.7	35.03	0	0.00	35.00	5.7	350	1.64%
2023/10/27	2.1	35.30	3	35.33	35.20	-1	346	-0.27%
2023/10/26	1	35.25	0	35.40	35.25	1	349	0.28%
2023/10/25	0.2	35.50	0	0.00	35.55	0.2	352	0.04%
2023/10/24	1	35.25	0	0.00	35.30	1	356	0.28%
2023/10/23	0	36.00	1	35.55	35.25	-1	357	-0.28%
2023/10/20	1.2	35.47	2	35.38	35.55	-0.9	355	-0.24%
2023/10/19	7.1	35.47	1	35.35	35.40	6.1	353	1.73%
2023/10/18	8.6	36.94	0.1	37.43	35.85	8.5	345	2.45%
2023/10/17	14.1	38.47	6.1	38.04	37.85	8	326	2.46%
2023/10/16	3	38.50	11.3	38.53	38.70	-8.3	323	-2.55%
2023/10/13	1.6	37.90	1	37.90	37.85	0.6	313	0.18%
2023/10/12	3.3	37.79	8.2	37.98	38.15	-4.9	313	-1.56%
2023/10/11	23.8	37.66	54.5	37.50	38.20	-30.7	304	-10.07%
2023/10/06	1	36.05	2	36.00	36.05	-1	276	-0.37%
2023/10/05	0	36.00	1	35.91	36.05	-1	281	-0.37%
2023/10/04	1.1	35.88	2	35.90	36.00	-1	282	-0.34%
2023/10/03	0.1	36.50	2.1	36.49	36.45	-2.1	285	-0.73%
2023/10/02	0	0.00	1.4	36.36	36.50	-1.4	294	-0.47%
2023/09/28	0	0.00	0	36.10	36.20	0	302	-0.01%
2023/09/27	4.1	35.83	0	0.00	36.00	4.1	304	1.33%
2023/09/26	4	36.19	0.7	36.20	36.15	3.3	308	1.08%
2023/09/25	0	36.50	0	36.70	36.50	0	308	0.00%
2023/09/22	4	36.46	0	0.00	36.30	4	310	1.29%
2023/09/21	3	36.55	0	36.65	36.80	3	310	0.96%
2023/09/20	0	0.00	1	36.90	37.05	-1	311	-0.32%
2023/09/19	3.1	36.95	3.1	36.95	36.95	0	318	0.00%
2023/09/18	4	36.95	0.3	37.05	37.00	3.7	324	1.13%
2023/09/15	3	36.50	1.3	36.55	36.85	1.7	325	0.52%
2023/09/14	2	36.75	0.1	36.75	36.70	1.9	337	0.56%
2023/09/13	0	0.00	1.2	36.78	36.85	-1.2	339	-0.36%
2023/09/12	0.3	36.80	4.3	36.75	36.70	-4	355	-1.13%
2023/09/11	0	36.70	6.1	36.48	36.40	-6.1	388	-1.58%
2023/09/08	0	0.00	8	36.62	36.65	-8	414	-1.93%
2023/09/07	5	36.15	2	36.35	36.40	3	434	0.70%
2023/09/06	15	36.58	1	36.70	36.20	14	437	3.20%
2023/09/05	11	36.94	0	37.05	36.80	11	439	2.50%
2023/09/04	5	36.80	8.2	36.98	37.10	-3.2	444	-0.71%
2023/09/01	0	36.90	12	36.89	36.80	-12	458	-2.61%
2023/08/31	1	35.95	0	0.00	36.40	1	460	0.22%
2023/08/30	1	36.00	2	35.98	36.05	-1	464	-0.22%
2023/08/29	1	36.00	0	0.00	35.90	1	468	0.21%
2023/08/28	4	36.05	4	36.08	36.00	0	475	0.00%
2023/08/25	4	36.29	0	0.00	36.05	4	498	0.80%
2023/08/24	0.1	35.84	0.1	35.75	35.75	0	504	0.00%
2023/08/23	0	0.00	0.6	35.58	35.70	-0.6	511	-0.12%
2023/08/22	0.2	35.57	0	0.00	35.60	0.2	534	0.04%
2023/08/21	1.1	35.70	1.2	35.63	35.60	-0.1	537	-0.02%
2023/08/18	2	35.35	8.2	35.63	35.60	-6.2	545	-1.14%
2023/08/17	1.1	35.50	4	35.45	35.35	-2.9	547	-0.53%
2023/08/16	1.3	35.46	1.9	35.26	35.60	-0.6	549	-0.10%
2023/08/15	0	35.45	2.2	35.26	35.30	-2.2	551	-0.39%
2023/08/14	5.7	35.43	6.7	35.36	35.35	-1	552	-0.17%
2023/08/11	2.1	35.76	0	0.00	36.00	2.1	557	0.38%
2023/08/10	1.6	36.05	4.1	35.94	35.95	-2.5	558	-0.45%
2023/08/09	0.1	36.60	2	36.58	36.45	-1.9	557	-0.35%
2023/08/08	0.1	36.65	0	0.00	36.60	0.1	559	0.01%
2023/08/07	0	0.00	0	36.55	36.65	0	562	0.00%
2023/08/04	0.1	36.48	8.2	36.60	36.60	-8.1	561	-1.44%
2023/08/02	11	36.51	4	37.35	36.35	7	563	1.24%
2023/08/01	0.1	36.45	9.1	36.41	36.45	-9.1	554	-1.63%
2023/07/31	2.9	36.59	0.1	36.76	36.35	2.8	555	0.51%
2023/07/28	2.3	36.76	4.2	36.80	36.80	-1.9	551	-0.34%
2023/07/27	7.1	36.68	6	36.57	36.55	1.1	551	0.20%
2023/07/26	0.6	35.96	10.1	36.01	36.10	-9.5	554	-1.72%
2023/07/25	1	35.95	1	36.00	35.90	0	556	0.00%
2023/07/24	3.2	36.26	6	36.00	35.85	-2.9	557	-0.51%
2023/07/21	2.2	36.64	13.1	36.49	36.60	-10.9	559	-1.94%
2023/07/20	0.2	35.60	5	35.65	35.95	-4.8	570	-0.84%
2023/07/19	7.4	35.54	0	0.00	35.35	7.4	576	1.28%
2023/07/18	3.6	35.82	12	35.83	35.65	-8.4	576	-1.46%
2023/07/17	0.4	36.31	8	36.20	36.30	-7.6	574	-1.33%
2023/07/14	3.2	36.08	3.5	36.03	36.10	-0.3	574	-0.05%
2023/07/13	10.6	35.79	3	35.79	35.70	7.6	580	1.31%
2023/07/12	2.9	36.23	2	36.25	36.00	0.9	577	0.15%
2023/07/11	4	36.55	0	0.00	36.50	4	581	0.69%
2023/07/10	5.3	36.32	2	36.40	36.35	3.3	600	0.55%
2023/07/07	11.8	36.55	3.9	36.69	36.55	7.9	604	1.31%
2023/07/06	10.3	37.06	1	37.00	37.15	9.3	608	1.53%
2023/07/05	2.1	37.32	1	37.45	37.45	1.1	617	0.18%
2023/07/04	2.3	37.32	0.5	37.35	37.45	1.7	620	0.28%
2023/07/03	0.3	37.60	0.5	37.60	37.50	-0.2	623	-0.04%
2023/06/30	5.2	37.53	3	37.48	37.45	2.2	631	0.35%
2023/06/29	2	37.63	7.7	37.78	37.60	-5.7	669	-0.85%
2023/06/28	2	37.78	5.7	37.78	37.80	-3.7	690	-0.54%
2023/06/27	5.4	37.57	3	37.73	37.65	2.4	703	0.35%
2023/06/26	7	37.88	0	0.00	37.90	7	719	0.98%
2023/06/21	4.8	38.40	2	38.60	38.35	2.8	725	0.39%
2023/06/20	1.1	38.75	12	38.71	38.70	-11	737	-1.48%
2023/06/19	0.5	38.35	2.1	38.35	38.35	-1.6	735	-0.22%
2023/06/16	6.8	37.94	17	38.04	38.25	-10.2	752	-1.36%
2023/06/15	36.3	37.03	2	37.00	37.40	34.3	748	4.58%
2023/06/14	4.1	37.21	0	37.85	37.20	4.1	762	0.53%
2023/06/13	6.1	37.70	0	0.00	37.55	6.1	795	0.76%
2023/06/12	2	37.95	7	38.00	38.15	-5	822	-0.60%
2023/06/09	3.2	38.29	2	38.25	38.25	1.2	945	0.12%
2023/06/08	2	38.20	1	38.20	38.30	1	977	0.10%
2023/06/07	18.1	38.17	2.2	38.58	38.00	15.9	988	1.61%
2023/06/06	8.2	38.73	10	38.70	38.70	-1.8	998	-0.18%
2023/06/05	2.1	38.46	6.1	38.63	38.55	-3.9	1,025	-0.38%
2023/06/02	3.1	38.35	6	38.32	38.25	-2.9	1,041	-0.28%
2023/06/01	4	38.05	5	38.00	38.10	-1	1,042	-0.09%
2023/05/31	6.2	37.73	4	37.70	37.60	2.1	1,042	0.21%
2023/05/30	6.3	37.79	3	37.74	37.80	3.2	1,039	0.31%
2023/05/29	3.5	38.15	4	38.15	38.05	-0.5	1,048	-0.05%
2023/05/26	21.9	38.39	4.2	38.57	38.15	17.7	1,058	1.67%
2023/05/25	2.6	39.37	8	39.30	39.25	-5.4	1,051	-0.52%
2023/05/24	1.4	39.40	2.8	39.15	39.45	-1.4	1,066	-0.13%
2023/05/23	13.3	39.08	2	38.85	39.05	11.3	1,072	1.05%
2023/05/22	6	38.94	1	39.45	38.90	5	1,081	0.47%
2023/05/19	1.8	39.22	2	39.45	38.85	-0.3	1,089	-0.02%
2023/05/18	1	39.50	3.1	39.60	39.40	-2.1	1,091	-0.19%
2023/05/17	0.4	39.46	1.2	39.36	39.50	-0.8	1,094	-0.07%
2023/05/16	1	39.10	1	39.12	39.05	0	1,091	0.00%
2023/05/15	0.6	38.94	6	38.93	38.85	-5.4	1,095	-0.49%
2023/05/12	8.2	39.02	1	38.50	38.55	7.2	1,108	0.65%
2023/05/11	8.2	39.02	1	38.50	38.60	7.2	1,133	0.64%
2023/05/10	3	39.27	3.1	39.31	39.35	-0.1	1,165	-0.01%
2023/05/09	7	39.20	1.1	39.59	39.30	5.9	1,174	0.50%
2023/05/08	2.1	39.28	0	0.00	39.25	2.1	1,182	0.18%
2023/05/05	4	39.29	0	0.00	39.35	4	1,200	0.33%
2023/05/04	1.1	39.55	3	39.55	39.50	-1.9	1,232	-0.16%
2023/05/03	0.5	39.76	1	39.80	39.75	-0.5	1,242	-0.04%
2023/05/02	6	39.63	7	39.71	39.80	-1	1,264	-0.08%
2023/04/28	3.2	39.35	2.2	39.37	39.45	1	1,272	0.08%
2023/04/27	1	38.55	1	38.85	38.90	0	1,279	0.00%
2023/04/26	3.2	37.90	3	37.82	38.40	0.2	1,281	0.01%
2023/04/25	4.5	38.29	1.4	38.57	37.85	3.1	1,280	0.25%
2023/04/24	3.3	38.87	0	0.00	38.85	3.3	1,268	0.26%
2023/04/21	1	39.15	3	39.12	39.15	-2	1,263	-0.16%
2023/04/20	0.8	39.34	2	39.48	39.35	-1.2	1,263	-0.09%
2023/04/19	2	39.25	3.1	39.57	39.40	-1.1	1,270	-0.08%
2023/04/18	9.1	39.44	0.5	39.70	39.30	8.6	1,286	0.67%
2023/04/17	3.3	39.68	3	39.78	39.85	0.3	1,311	0.02%
2023/04/14	9	39.49	4.1	39.57	39.55	4.9	1,307	0.37%
2023/04/13	14.5	39.49	4	39.40	39.20	10.5	1,301	0.81%
2023/04/12	0	39.37	10.5	39.29	39.40	-10.5	1,290	-0.81%
2023/04/11	7.2	38.84	7.5	39.09	38.80	-0.3	1,289	-0.03%
2023/04/10	14.7	39.40	8.3	39.32	39.25	6.4	1,281	0.50%
2023/04/07	15.2	39.97	8	39.96	39.90	7.2	1,268	0.57%
2023/04/06	6.7	39.93	4	39.94	40.05	2.7	1,282	0.21%
2023/03/31	8.5	40.01	1	40.10	40.00	7.5	1,281	0.59%
2023/03/30	10.5	40.11	2	40.20	40.20	8.5	1,279	0.66%
2023/03/29	12.2	41.85	1	42.04	41.80	11.1	1,271	0.88%
2023/03/28	9.6	42.25	23.2	42.10	41.90	-13.6	1,290	-1.06%
2023/03/27	4.5	42.67	10.1	42.80	42.55	-5.6	1,361	-0.41%
2023/03/24	12.2	42.06	15	42.15	42.20	-2.9	1,346	-0.21%
2023/03/23	25.8	41.34	0.2	41.90	41.30	25.6	1,340	1.91%
2023/03/22	11	41.95	1.7	42.29	41.85	9.3	1,330	0.70%
2023/03/21	11.3	42.21	4	42.59	41.90	7.3	1,324	0.55%
2023/03/20	9.1	42.95	10	42.96	42.65	-1	1,309	-0.07%
2023/03/17	15.1	42.69	14.1	43.02	43.20	1	1,301	0.08%
2023/03/16	51.1	42.60	24.2	42.33	41.65	26.9	1,257	2.14%
2023/03/15	49.6	45.88	24.5	45.65	45.25	25.1	1,216	2.06%
2023/03/14	112.3	46.92	114.2	46.97	46.55	-1.9	1,184	-0.16%	大買/大賣/
2023/03/13	6.4	43.37	13.3	43.11	44.40	-6.9	1,068	-0.65%
2023/03/10	6.7	43.42	5.1	43.70	43.65	1.5	1,035	0.15%
2023/03/09	12.3	43.38	2.2	43.55	44.00	10.1	1,030	0.98%
2023/03/08	11.8	43.17	50	43.30	44.05	-38.2	1,024	-3.73%
2023/03/07	24	43.13	37.4	43.02	43.45	-13.4	998	-1.34%
2023/03/06	10.1	42.21	10	42.30	42.15	0	1,017	0.00%
2023/03/03	10.4	42.55	1	42.60	42.35	9.4	1,045	0.90%
2023/03/02	2.4	41.97	9	42.07	42.95	-6.6	1,049	-0.63%
2023/03/01	16.2	42.21	7.4	42.79	42.25	8.8	1,032	0.85%
2023/02/24	14.7	42.84	8.4	43.09	43.30	6.2	1,016	0.61%
2023/02/23	21	43.20	4.1	43.10	42.80	17	1,011	1.68%
2023/02/22	21.8	42.78	9	43.05	42.95	12.8	1,015	1.26%
2023/02/21	2.7	42.38	8.4	42.57	42.65	-5.7	1,006	-0.57%
2023/02/20	1.1	42.20	3.5	42.12	42.15	-2.5	1,005	-0.25%
2023/02/17	4.1	41.65	12.1	41.46	41.85	-8	1,000	-0.80%
2023/02/16	4.2	40.97	1.1	41.10	40.90	3.1	1,003	0.31%
2023/02/15	6.3	40.55	1	40.61	40.60	5.2	1,011	0.52%
2023/02/14	5	40.91	4.1	40.85	40.95	0.9	1,012	0.09%
2023/02/13	4	40.59	1.2	40.62	40.55	2.8	1,017	0.27%
2023/02/10	5.3	41.38	2.1	41.26	41.25	3.2	1,015	0.31%
2023/02/09	7.2	41.85	29.3	42.06	42.00	-22.1	1,012	-2.18%
2023/02/08	7.7	41.69	11.4	41.74	41.95	-3.6	989	-0.37%
2023/02/07	1.4	40.34	0	40.50	40.40	1.4	959	0.14%
2023/02/06	16.1	40.01	2.1	40.45	39.90	14.1	957	1.47%
2023/02/03	15.3	40.98	8	41.24	40.85	7.3	947	0.77%
2023/02/02	4.6	41.00	33.3	40.71	41.05	-28.7	932	-3.08%
2023/02/01	1.1	39.94	1.1	40.04	40.05	0	909	0.00%
2023/01/31	1.3	39.99	12	39.93	39.60	-10.8	906	-1.19%
2023/01/30	4	39.64	16.4	39.51	39.40	-12.4	884	-1.41%
2023/01/17	4.1	39.02	4.2	39.20	39.10	-0.1	880	-0.01%
2023/01/16	0.3	38.81	2	38.78	38.80	-1.7	884	-0.20%
2023/01/13	11.3	38.91	3	38.67	38.55	8.3	907	0.91%
2023/01/12	2.1	39.01	1.4	39.28	38.95	0.7	936	0.07%
2023/01/11	3	38.90	2	39.05	39.00	1	934	0.11%
2023/01/10	2.3	39.14	1	39.15	38.95	1.3	941	0.14%
2023/01/09	1.4	38.93	3	39.17	39.25	-1.6	942	-0.17%
2023/01/06	22.1	39.35	31.3	39.39	39.30	-9.2	941	-0.97%
2023/01/05	4.3	39.04	15.2	39.09	39.05	-10.8	933	-1.16%
2023/01/04	3	37.55	9	37.54	37.55	-6	909	-0.66%
2023/01/03	7	36.79	7	37.17	37.15	0	924	0.00%
2022/12/30	6.3	37.23	55.2	37.13	37.05	-48.9	925	-5.29%
2022/12/29	4.1	37.35	5	37.45	37.25	-0.9	926	-0.10%
2022/12/28	4.2	38.35	3.1	38.14	37.85	1.1	927	0.12%
2022/12/27	5.1	38.86	3.1	38.77	38.90	2	940	0.21%
2022/12/26	17	39.18	13	39.18	38.95	4	944	0.42%
2022/12/23	8.2	38.11	14	37.84	38.20	-5.8	950	-0.61%
2022/12/22	1	37.80	2.1	38.28	38.30	-1.1	960	-0.11%
2022/12/21	9.4	38.51	12.3	38.09	37.65	-2.9	982	-0.29%
2022/12/20	19.1	39.57	38.1	39.22	38.85	-19	964	-1.97%
2022/12/19	51.9	40.30	36.2	40.38	39.80	15.7	948	1.66%
2022/12/16	4	37.54	3.1	37.58	37.50	0.9	875	0.10%
2022/12/15	3.1	38.24	6	38.11	38.25	-2.9	881	-0.33%
2022/12/14	2.1	37.96	0.1	38.15	38.25	2	895	0.22%
2022/12/13	8	37.68	0	37.80	37.45	8	899	0.89%
2022/12/12	52.1	36.88	1	37.15	37.70	51.1	910	5.61%
2022/12/09	0.1	37.12	0	0.00	37.00	0.1	930	0.01%
2022/12/08	1	36.75	3.1	36.52	36.75	-2.1	942	-0.23%
2022/12/07	10.7	36.78	9	36.78	36.95	1.7	947	0.18%
2022/12/06	6.9	38.15	3	38.35	37.55	3.9	941	0.42%
2022/12/05	2	38.58	5.3	38.82	39.15	-3.3	934	-0.35%
2022/12/02	1.3	38.51	4	38.56	38.55	-2.7	929	-0.29%
2022/12/01	9.1	38.55	3.2	38.67	38.70	5.9	934	0.63%
2022/11/30	8.1	38.69	24.8	38.55	38.75	-16.7	942	-1.77%
2022/11/29	5.4	37.39	1.3	37.34	37.35	4.1	928	0.44%
2022/11/28	20.6	38.25	13.6	38.37	37.65	7.1	930	0.76%
2022/11/25	25.2	38.08	19.5	38.13	38.40	5.6	903	0.62%
2022/11/24	1.2	37.13	6.9	36.94	37.15	-5.7	894	-0.63%
2022/11/23	1.1	36.42	4	36.70	36.40	-2.9	892	-0.32%
2022/11/22	5.1	36.61	2	36.48	36.55	3.1	910	0.34%
2022/11/21	12.4	36.19	2.4	36.03	36.30	10	916	1.09%
2022/11/18	14.2	37.00	1	36.81	36.75	13.2	909	1.45%
2022/11/17	2	36.05	2.1	36.18	36.60	-0.1	898	-0.01%
2022/11/16	5.1	36.23	0.2	36.25	36.25	4.9	894	0.55%
2022/11/15	0.1	36.19	8	35.99	36.20	-8	890	-0.89%
2022/11/14	2.1	36.00	6.4	35.91	36.00	-4.3	890	-0.49%
2022/11/11	11.2	35.61	5.2	35.53	35.30	5.9	881	0.67%
2022/11/10	0.1	35.50	6	35.48	35.45	-5.9	881	-0.67%
2022/11/09	0	35.95	0	36.05	35.90	0	879	0.00%
2022/11/08	5.3	35.37	3	35.40	35.15	2.3	881	0.26%
2022/11/07	6.3	35.01	3.4	35.19	35.60	2.9	886	0.32%
2022/11/04	3.2	34.48	2	34.43	34.80	1.2	881	0.13%
2022/11/03	3.1	34.84	1	34.25	34.90	2.1	887	0.24%
2022/11/02	4.1	34.61	4	34.55	34.60	0.1	888	0.01%
2022/11/01	6	34.19	0	0.00	34.20	6	891	0.67%
2022/10/31	2	33.75	2	33.98	33.90	0	896	0.00%
2022/10/28	1.2	33.86	0	0.00	33.70	1.2	905	0.14%
2022/10/27	6	34.37	1.1	34.31	34.55	4.9	913	0.54%
2022/10/26	0	33.95	0.1	34.00	33.65	-0.1	920	-0.01%
2022/10/25	2.1	34.01	0	0.00	33.95	2.1	919	0.23%
2022/10/24	0.4	34.92	0.4	34.92	34.70	0.1	916	0.01%
2022/10/21	3.5	35.56	21.2	35.95	35.15	-17.7	922	-1.92%
2022/10/20	12.2	33.82	1	34.50	34.20	11.2	910	1.23%
2022/10/19	2.1	34.98	1.9	35.35	34.95	0.2	922	0.02%
2022/10/18	3	34.82	9.6	35.13	35.05	-6.6	922	-0.72%
2022/10/17	2	33.85	5	34.03	34.35	-3	920	-0.33%
2022/10/14	4.1	34.52	6.2	34.41	34.40	-2.1	924	-0.23%
2022/10/13	16.3	33.93	3	33.47	33.20	13.3	928	1.43%
2022/10/12	2.1	34.58	0.1	35.10	35.00	2	927	0.21%
2022/10/11	1.2	35.47	9.4	35.32	35.05	-8.1	929	-0.88%
2022/10/07	1	37.30	1	37.35	37.30	0	930	0.00%
2022/10/06	5	37.16	0.9	37.70	37.80	4.2	956	0.43%
2022/10/05	1.2	37.43	2.1	37.23	37.20	-0.8	965	-0.09%
2022/10/04	19	37.38	11.5	37.27	37.40	7.5	976	0.77%
2022/10/03	3	35.90	1	36.00	36.10	2	966	0.21%
2022/09/30	2.2	35.65	4.1	34.72	35.80	-2	974	-0.20%
2022/09/29	0	0.00	7.2	34.19	34.30	-7.2	966	-0.74%
2022/09/28	12.3	33.99	2.1	33.85	33.55	10.2	956	1.07%
2022/09/27	8.2	34.92	16	35.09	35.55	-7.8	941	-0.83%
2022/09/26	20.7	35.86	11.1	35.87	35.05	9.6	942	1.02%
2022/09/23	9.4	38.23	9.1	38.23	37.60	0.3	939	0.03%
2022/09/22	8.3	38.21	10	38.22	38.35	-1.7	941	-0.18%
2022/09/21	14.8	39.23	3	39.50	39.00	11.8	932	1.26%
2022/09/20	11.1	40.45	1	40.12	40.05	10.1	918	1.10%
2022/09/19	5.1	40.83	11	40.75	40.55	-5.9	918	-0.65%
2022/09/16	16.2	42.40	3.3	42.73	41.90	12.9	913	1.41%
2022/09/15	0	42.25	1.4	42.12	42.10	-1.4	909	-0.15%
2022/09/14	1.2	41.51	1.1	41.14	41.60	0.1	911	0.01%
2022/09/13	10.1	42.29	14.1	42.40	41.95	-4.1	916	-0.45%
2022/09/12	3.1	41.55	4	41.38	41.70	-0.9	930	-0.10%
2022/09/08	3	40.50	2	40.35	40.50	1	942	0.11%
2022/09/07	7.5	39.95	0	40.05	40.00	7.5	958	0.78%
2022/09/06	2.2	40.55	2.4	40.52	40.40	-0.3	960	-0.03%
2022/09/05	1.2	41.52	0.3	41.50	41.45	0.9	954	0.10%
2022/09/02	2.5	41.79	9	41.72	41.55	-6.5	963	-0.67%
2022/09/01	13.1	42.35	1.1	42.04	41.90	12.1	961	1.25%
2022/08/31	5.4	42.48	11	42.90	42.80	-5.6	954	-0.59%
2022/08/30	4	41.35	2.4	41.58	41.55	1.6	951	0.17%
2022/08/29	9.3	41.74	1	41.81	41.60	8.3	951	0.87%
2022/08/26	3.9	42.99	6	43.00	43.05	-2.1	949	-0.22%
2022/08/25	2.1	42.26	3.1	42.55	42.45	-0.9	954	-0.10%
2022/08/24	2.2	42.28	1	42.25	42.25	1.2	975	0.12%
2022/08/23	0.3	42.31	0	42.20	42.05	0.3	998	0.03%
2022/08/22	2.3	42.72	0.2	42.80	42.40	2.1	1,009	0.20%
2022/08/19	5.8	43.08	3.8	43.18	43.20	2	1,018	0.20%
2022/08/18	5.4	42.82	2	42.73	42.70	3.4	1,032	0.32%
2022/08/17	5.7	42.58	8	42.99	43.10	-2.3	1,041	-0.22%
2022/08/16	6.5	42.65	0	0.00	42.30	6.5	1,039	0.62%
2022/08/15	12.1	42.81	12.2	43.01	42.95	0	1,044	0.00%
2022/08/12	3.1	42.18	5.4	42.16	42.45	-2.3	1,054	-0.22%
2022/08/11	23.1	41.86	1	41.80	41.75	22.1	1,062	2.08%
2022/08/10	5	41.36	0	41.70	41.55	5	1,083	0.46%
2022/08/09	0.1	41.07	0.4	41.74	41.30	-0.3	1,084	-0.03%
2022/08/08	3.3	39.95	4	40.40	40.90	-0.7	1,088	-0.06%
2022/08/05	8	40.73	16	40.68	40.75	-8	1,090	-0.73%
2022/08/04	1.1	39.87	21	40.10	40.20	-19.9	1,113	-1.79%
2022/08/03	1.1	40.24	4	40.30	40.30	-3	1,123	-0.26%
2022/08/02	9.8	40.96	7	40.76	40.55	2.8	1,161	0.25%
2022/08/01	1.1	42.40	1.1	42.13	42.25	0	1,216	0.00%
2022/07/29	2.1	42.65	3	42.87	42.80	-0.9	1,226	-0.07%
2022/07/28	1	42.54	1.6	42.31	42.65	-0.6	1,246	-0.04%
2022/07/27	4.1	41.49	3	42.00	42.00	1.1	1,244	0.09%
2022/07/26	26.1	43.66	24.2	43.24	42.60	2	1,255	0.16%
2022/07/25	0	42.57	0.3	42.60	42.40	-0.2	1,237	-0.02%
2022/07/22	0.4	42.61	1	42.50	42.25	-0.6	1,253	-0.05%
2022/07/21	3	42.70	5.1	42.63	43.00	-2	1,279	-0.16%
2022/07/20	0	0.00	3	42.30	42.15	-3	1,325	-0.23%
2022/07/19	2	41.00	0	0.00	41.95	2	1,379	0.15%
2022/07/18	0	0.00	3.2	41.09	41.40	-3.2	1,418	-0.22%
2022/07/15	2	40.19	1	40.20	40.15	1	1,463	0.07%
2022/07/14	5.1	39.82	3.6	39.79	40.10	1.5	1,598	0.10%
2022/07/13	0.2	39.88	3.3	40.12	39.55	-3.1	1,604	-0.19%
2022/07/12	5.4	40.30	2.6	39.92	39.25	2.7	1,643	0.17%
2022/07/11	1.1	41.84	5.1	42.10	41.65	-3.9	1,667	-0.23%
2022/07/08	4.5	42.98	11.2	42.54	42.90	-6.7	1,679	-0.40%
2022/07/07	1.4	40.87	5.2	41.59	42.60	-3.8	1,699	-0.22%
2022/07/06	2.5	42.46	3	42.02	41.60	-0.5	1,760	-0.03%
2022/07/05	3.2	43.11	9.7	43.17	43.40	-6.5	1,826	-0.35%
2022/07/04	7.1	41.91	9	41.65	41.85	-1.9	1,842	-0.10%
2022/07/01	1.2	41.57	7	42.23	41.15	-5.8	1,904	-0.31%
2022/06/30	3.4	43.06	11.3	42.86	42.55	-7.9	1,939	-0.41%
2022/06/29	1.4	44.93	1	45.00	44.40	0.4	1,956	0.02%
2022/06/28	2	46.00	3.5	45.56	45.55	-1.5	1,974	-0.08%
2022/06/27	3.1	45.94	13.2	45.71	46.20	-10.1	2,000	-0.50%
2022/06/24	2	44.75	5.5	44.33	44.85	-3.5	2,030	-0.17%
2022/06/23	1.3	43.56	5.1	44.04	43.60	-3.9	2,145	-0.18%
2022/06/22	3.1	44.13	3	44.30	43.50	0.1	2,217	0.00%
2022/06/21	9	45.65	7.7	45.88	45.85	1.3	2,376	0.05%
2022/06/20	1.1	45.68	3.5	45.95	45.25	-2.4	2,524	-0.09%
2022/06/17	2.2	46.78	12.2	46.60	47.10	-10	2,644	-0.38%
2022/06/16	10.1	48.27	5.2	48.02	47.15	4.9	2,745	0.18%
2022/06/15	4	48.89	5	48.89	48.65	-1	2,861	-0.03%
2022/06/14	6.2	48.65	8	48.85	48.80	-1.8	2,883	-0.06%
2022/06/13	7.1	49.86	6.1	49.80	49.60	1	2,918	0.03%
2022/06/10	15.2	51.75	6.1	51.82	51.60	9.1	2,950	0.31%
2022/06/09	1.1	52.39	1.2	52.30	52.30	0	2,991	0.00%
2022/06/08	7.2	52.65	5.7	52.51	52.50	1.6	3,072	0.05%
2022/06/07	5.6	51.72	3.1	51.87	51.90	2.5	3,265	0.08%
2022/06/06	2.2	51.97	4.4	51.93	52.00	-2.2	3,347	-0.07%
2022/06/02	7	51.00	7	51.23	51.00	0	3,378	0.00%
2022/06/01	7.2	52.00	9.5	52.03	52.00	-2.3	3,422	-0.07%
2022/05/31	6.5	50.91	7.4	51.05	51.50	-0.9	3,412	-0.03%
2022/05/30	11	50.85	13	50.85	50.90	-2	3,390	-0.06%
2022/05/27	3.1	49.97	6.2	50.16	50.00	-3.1	3,389	-0.09%
2022/05/26	32.2	50.74	30.2	50.22	50.10	2	3,424	0.06%
2022/05/25	2.1	49.31	7.5	49.96	50.00	-5.4	3,447	-0.16%
2022/05/24	9.1	49.72	5.5	49.78	49.20	3.6	3,482	0.10%
2022/05/23	5	50.20	0	0.00	50.10	5	3,480	0.14%
2022/05/20	10.3	49.97	12.7	50.05	50.20	-2.4	3,492	-0.07%
2022/05/19	5.1	48.83	5.1	48.92	49.20	0	3,479	0.00%
2022/05/18	9.4	49.61	3.5	49.63	49.80	5.9	3,470	0.17%
2022/05/17	1	48.50	1.3	48.67	48.85	-0.3	3,462	-0.01%
2022/05/16	5	48.30	7.3	48.17	48.00	-2.3	3,462	-0.07%
2022/05/13	1.3	48.41	8.4	48.33	48.20	-7.1	3,467	-0.20%
2022/05/12	2.6	48.31	19.3	48.37	48.00	-16.7	3,488	-0.48%
2022/05/11	2.7	49.39	9	49.09	49.00	-6.3	3,549	-0.18%
2022/05/10	4.9	49.94	16.4	49.92	50.30	-11.5	3,539	-0.32%
2022/05/09	23	50.35	53.1	51.46	49.95	-30.1	3,519	-0.86%
2022/05/06	6.4	54.07	3	54.27	54.00	3.4	3,477	0.10%
2022/05/05	13	55.29	14.5	55.17	55.20	-1.6	3,477	-0.04%
2022/05/04	19.7	54.81	6.1	54.60	54.60	13.6	3,468	0.39%
2022/05/03	8.1	54.77	5.6	54.68	54.80	2.6	3,489	0.07%
2022/04/29	7.3	54.52	11.1	54.40	54.90	-3.8	3,565	-0.11%
2022/04/28	5.1	53.28	3.1	53.46	53.40	2.1	3,566	0.06%
2022/04/27	15.7	52.70	11.1	52.81	52.60	4.6	3,561	0.13%
2022/04/26	7.3	53.37	13.2	53.30	53.90	-5.9	3,545	-0.17%
2022/04/25	14.6	53.91	13.3	53.75	53.40	1.3	3,501	0.04%
2022/04/22	15.7	55.90	8	55.70	55.30	7.7	3,454	0.22%
2022/04/21	10.1	56.62	17.6	56.78	55.80	-7.5	3,438	-0.22%
2022/04/20	66.8	57.15	43	57.02	57.80	23.8	3,411	0.70%
2022/04/19	5.3	55.48	16.4	54.95	55.50	-11.1	3,283	-0.34%
2022/04/18	10.4	54.32	13.1	54.72	54.10	-2.7	3,316	-0.08%
2022/04/15	13.6	55.57	10	55.62	55.20	3.6	3,515	0.10%
2022/04/14	6.4	57.56	12.1	57.35	57.10	-5.7	3,527	-0.16%
2022/04/13	41.5	57.87	37	57.43	57.30	4.5	3,544	0.13%
2022/04/12	16.4	58.08	25.1	57.54	58.10	-8.7	3,522	-0.25%
2022/04/11	68.1	57.22	46.3	57.13	56.50	21.8	3,466	0.63%
2022/04/08	25.3	59.70	22.1	59.74	59.30	3.2	3,414	0.09%
2022/04/07	62.5	61.00	48	60.89	59.80	14.5	3,422	0.42%
2022/04/06	52.3	63.55	28.3	63.29	62.90	23.9	3,361	0.71%
2022/04/01	27.9	64.62	17.1	64.41	64.30	10.8	3,324	0.32%
2022/03/31	11.3	65.42	19.5	65.41	65.50	-8.3	3,315	-0.25%
2022/03/30	17.2	65.49	23.7	65.70	65.70	-6.5	3,346	-0.19%
2022/03/29	35.3	65.59	21.1	65.44	65.30	14.2	3,372	0.42%
2022/03/28	117.5	66.04	93.4	65.88	65.50	24.1	3,439	0.70%	大買/
2022/03/25	58	64.47	49.1	64.51	63.80	8.9	3,482	0.26%
2022/03/24	126.7	65.00	44.4	65.04	64.80	82.3	3,480	2.36%	大買/
2022/03/23	97	72.40	62.7	72.28	72.70	34.3	3,406	1.01%
2022/03/22	86.3	72.98	28.6	72.96	72.30	57.7	3,308	1.74%
2022/03/21	89.8	76.82	34.3	76.12	75.00	55.5	3,213	1.73%
2022/03/18	82	77.33	35.3	77.77	78.50	46.7	3,128	1.49%
2022/03/17	25.8	79.51	18	79.52	79.50	7.8	3,011	0.26%
2022/03/16	47.3	80.62	41.7	80.28	79.10	5.6	3,019	0.18%
2022/03/15	64.2	81.82	58.5	81.66	81.40	5.6	3,011	0.19%
2022/03/14	32.9	81.07	23.6	81.23	81.70	9.3	3,016	0.31%
2022/03/11	43.7	81.18	62.6	81.29	81.80	-18.9	3,058	-0.62%
2022/03/10	111.7	81.05	76.9	81.16	81.30	34.8	2,998	1.16%	大買/
2022/03/09	21.1	73.60	33.7	75.13	76.50	-12.6	2,833	-0.44%
2022/03/08	9.9	69.98	16.4	69.66	69.60	-6.5	2,792	-0.23%
2022/03/07	14.9	69.15	34.8	69.35	69.70	-19.9	2,820	-0.70%
2022/03/04	10.9	73.65	10	73.57	73.10	0.9	2,910	0.03%
2022/03/03	5.4	74.59	2.2	74.49	74.50	3.1	3,253	0.10%
2022/03/02	18.1	74.34	12.1	74.20	74.20	6	3,492	0.17%
2022/03/01	35.2	73.52	74	74.29	75.10	-38.8	3,518	-1.10%
2022/02/25	58.7	75.02	50.4	74.35	74.30	8.4	3,593	0.23%
2022/02/24	26.3	77.21	32.8	77.57	76.30	-6.5	3,671	-0.18%
2022/02/23	3.2	79.04	16	79.10	79.10	-12.8	3,659	-0.35%
2022/02/22	25.4	79.27	9	79.08	79.00	16.4	3,685	0.44%
2022/02/21	6.3	80.22	11.1	80.07	80.20	-4.8	3,706	-0.13%
2022/02/18	5.1	80.07	9.1	80.00	80.50	-4	3,708	-0.11%
2022/02/17	5.1	80.54	9.1	80.51	80.30	-4	3,713	-0.11%
2022/02/16	4	80.80	9.4	80.51	80.90	-5.4	3,723	-0.14%
2022/02/15	7.2	80.09	7.2	80.30	80.00	0	3,726	0.00%
2022/02/14	39.1	79.35	52	79.09	79.40	-13	3,732	-0.35%
2022/02/11	94	82.00	76.1	81.81	81.20	17.9	3,737	0.48%
2022/02/10	9.4	85.01	12.1	85.17	85.10	-2.7	3,683	-0.07%
2022/02/09	39.1	85.79	51	85.76	85.50	-12	3,711	-0.32%
2022/02/08	2.6	85.28	21.1	85.22	85.40	-18.5	3,757	-0.49%
2022/02/07	23.2	83.96	11.9	84.01	84.30	11.3	3,747	0.30%
2022/01/26	30	83.92	31.7	83.85	83.70	-1.6	3,758	-0.04%
2022/01/25	63.6	84.90	45.3	84.71	84.50	18.3	3,767	0.49%
2022/01/24	123.9	85.28	62.3	85.43	85.20	61.6	3,758	1.64%	大買/
2022/01/21	17.3	83.95	11.1	83.95	83.10	6.3	3,681	0.17%
2022/01/20	6	84.55	2.1	84.15	85.00	3.9	3,674	0.11%
2022/01/19	9.2	84.30	30.1	84.24	84.30	-20.9	3,708	-0.56%
2022/01/18	13.1	85.11	2	85.50	84.90	11.1	3,712	0.30%
2022/01/17	32.6	85.70	10.1	85.79	85.60	22.5	3,718	0.61%
2022/01/14	10.1	84.83	7.3	85.12	86.00	2.8	3,741	0.08%
2022/01/13	7.1	84.93	29.2	84.98	85.60	-22.1	3,747	-0.59%
2022/01/12	14.3	84.05	14.3	83.94	84.00	0	3,747	0.00%
2022/01/11	48.5	85.27	46.5	85.33	84.20	2	3,743	0.05%
2022/01/10	262.5	89.18	218.6	88.42	87.10	44	3,709	1.19%	大買/大賣/
2022/01/07	23.3	85.29	30.7	85.60	86.00	-7.4	3,479	-0.21%
2022/01/06	14.7	85.17	16	85.11	84.80	-1.3	3,467	-0.04%
2022/01/05	10.2	84.68	6	84.83	84.50	4.2	3,445	0.12%
2022/01/04	11.4	84.78	20	84.97	85.10	-8.6	3,472	-0.25%
2022/01/03	17.1	84.49	28.4	84.12	85.00	-11.3	3,513	-0.32%
2021/12/30	28.2	85.76	25.1	86.19	85.20	3.2	3,532	0.09%
2021/12/29	14.2	84.82	9.4	84.83	85.10	4.9	3,531	0.14%
2021/12/28	18.5	84.43	15.1	84.36	84.50	3.4	3,575	0.10%
2021/12/27	27.1	84.69	11.1	84.36	84.20	16	3,612	0.44%
2021/12/24	35.6	84.67	14.5	85.14	84.60	21.2	3,643	0.58%
2021/12/23	17.8	86.61	29.4	86.78	86.10	-11.6	3,637	-0.32%
2021/12/22	25.5	87.46	28.6	87.73	86.80	-3.1	3,617	-0.09%
2021/12/21	102.2	87.45	65.9	87.86	87.20	36.3	3,538	1.03%	大買/
2021/12/20	20.4	85.70	36.3	86.09	85.60	-16	3,443	-0.46%
2021/12/17	29.3	84.42	41.9	84.73	83.90	-12.6	3,510	-0.36%
2021/12/16	15.7	82.98	26.4	82.92	83.40	-10.7	3,499	-0.31%
2021/12/15	3.8	80.54	13.1	80.42	81.00	-9.3	3,545	-0.26%
2021/12/14	32.5	79.24	30.2	78.90	78.80	2.3	3,520	0.06%
2021/12/13	13.2	80.02	19.2	79.99	79.70	-6	3,511	-0.17%
2021/12/10	41.3	81.29	29.4	80.95	80.60	11.9	3,498	0.34%
2021/12/09	21	79.67	22.3	79.54	79.70	-1.3	3,475	-0.04%
2021/12/08	31.7	80.46	36.1	80.53	80.30	-4.4	3,478	-0.13%
2021/12/07	40.7	81.73	48.2	81.70	81.50	-7.5	3,454	-0.22%
2021/12/06	11.3	84.45	22.5	84.22	84.20	-11.2	3,391	-0.33%
2021/12/03	28.4	84.43	20	84.32	84.50	8.4	3,440	0.25%
2021/12/02	22.5	85.64	19.4	85.54	85.20	3.1	3,434	0.09%
2021/12/01	40.4	86.72	50	86.10	85.10	-9.6	3,427	-0.28%
2021/11/30	174.2	85.91	178.3	86.19	84.80	-4.1	3,371	-0.12%	大買/大賣/
2021/11/29	381.6	92.88	302.5	92.02	89.50	79.1	3,261	2.42%	大買/大賣/
2021/11/26	189.3	88.27	163.3	88.40	88.70	26.1	2,925	0.89%	大買/大賣/
2021/11/25	19.3	83.84	12.2	83.97	83.60	7.1	2,708	0.26%
2021/11/24	62.5	83.53	35.1	83.49	83.80	27.4	2,700	1.01%
2021/11/23	53.8	84.92	41.5	84.92	85.60	12.3	2,617	0.47%
2021/11/22	10.2	82.06	5.2	82.13	82.10	5	2,505	0.20%
2021/11/19	12.8	81.42	5.1	80.77	80.40	7.7	2,488	0.31%
2021/11/18	11.4	81.53	7.2	81.40	82.00	4.2	2,475	0.17%
2021/11/17	1	80.00	12	80.39	80.50	-11	2,459	-0.45%
2021/11/16	0.3	80.18	3.2	80.30	80.40	-2.9	2,478	-0.12%
2021/11/15	17.3	79.47	3	80.23	79.50	14.3	2,498	0.57%
2021/11/12	7.4	80.34	3	80.37	80.30	4.4	2,532	0.17%
2021/11/11	7.7	80.93	4.4	81.32	80.50	3.3	2,575	0.13%
2021/11/10	3.9	80.84	26	81.16	80.70	-22.1	2,621	-0.84%
2021/11/09	24.4	79.71	4.5	79.93	80.00	19.9	2,654	0.75%
2021/11/08	9.1	80.28	13.8	80.64	81.60	-4.7	2,696	-0.17%
2021/11/05	9.7	78.57	20	78.84	78.80	-10.3	2,723	-0.38%
2021/11/04	5	81.82	0.1	82.10	81.50	5	2,715	0.18%
2021/11/03	4	82.10	1	82.00	81.60	3	2,743	0.11%
2021/11/02	7.4	82.21	16.1	82.69	81.60	-8.6	2,753	-0.31%
2021/11/01	6.1	81.72	10.3	82.25	82.30	-4.2	2,753	-0.15%
2021/10/29	17.2	81.80	4	81.55	81.50	13.2	2,745	0.48%
2021/10/28	12.2	82.12	5	82.48	82.40	7.2	2,741	0.26%
2021/10/27	32.1	82.92	10.1	82.50	82.40	22.1	2,748	0.80%
2021/10/26	3.9	85.70	10	85.53	85.00	-6.1	2,747	-0.22%
2021/10/25	11	84.64	9.5	84.50	84.80	1.5	2,769	0.05%
2021/10/22	20	84.81	19.5	84.62	83.90	0.5	2,848	0.02%
2021/10/21	6	84.22	8.2	84.80	83.60	-2.2	2,849	-0.08%
2021/10/20	9	84.27	6	83.85	84.00	3	2,877	0.10%
2021/10/19	1	85.30	7	84.46	85.50	-6	2,914	-0.21%
2021/10/18	7	83.20	6	83.27	84.30	1	2,925	0.03%
2021/10/15	5	84.92	9.1	85.34	85.10	-4.1	2,955	-0.14%
2021/10/14	8.1	83.75	5.8	83.93	83.80	2.3	3,017	0.08%
2021/10/13	4	86.40	2.9	86.27	86.00	1.1	3,005	0.04%
2021/10/12	7.1	86.88	11.1	87.71	86.50	-4	3,011	-0.13%
2021/10/08	26.7	87.01	16.4	86.62	86.30	10.2	3,013	0.34%
2021/10/07	4.4	89.58	17.1	89.09	89.90	-12.8	3,043	-0.42%
2021/10/06	22	87.22	20	87.05	86.00	2	3,128	0.06%
2021/10/05	8.1	87.40	10.4	87.27	87.90	-2.3	3,149	-0.07%
2021/10/04	6.2	86.20	19	86.52	85.20	-12.8	3,193	-0.40%
2021/10/01	19.5	89.87	21	89.42	88.10	-1.5	3,238	-0.05%
2021/09/30	13.2	90.40	24.5	90.57	91.40	-11.4	3,464	-0.33%
2021/09/29	9.4	90.67	23.3	90.72	89.90	-13.9	3,483	-0.40%
2021/09/28	4.1	91.98	10.3	92.43	91.70	-6.2	3,569	-0.17%
2021/09/27	23.6	92.57	36.5	92.26	92.40	-12.9	3,677	-0.35%
2021/09/24	58.7	92.31	101.5	92.43	91.10	-42.8	3,753	-1.14%	大賣/
2021/09/23	30.5	96.18	31.8	96.28	94.70	-1.3	3,788	-0.03%
2021/09/22	29.3	98.24	9.6	98.25	96.00	19.7	4,139	0.48%
2021/09/17	8	103.63	16.1	103.88	103.00	-8	4,539	-0.18%
2021/09/16	9.4	102.06	5.3	102.24	102.00	4.1	5,273	0.08%
2021/09/15	3.2	103.68	1.2	103.51	104.00	2	5,919	0.03%
2021/09/14	5.1	104.92	0	0.00	104.50	5.1	6,317	0.08%
2021/09/13	25.1	105.89	31.4	105.49	106.00	-6.3	6,657	-0.09%
2021/09/10	13.5	102.62	4	103.88	102.50	9.5	6,789	0.14%
2021/09/09	2.1	104.00	8.2	103.71	105.00	-6.2	6,921	-0.09%
2021/09/08	45.8	104.74	17.1	103.45	102.00	28.7	6,996	0.41%
2021/09/07	14.3	106.84	25.8	107.10	107.50	-11.4	7,263	-0.16%
2021/09/06	4.5	101.91	13.8	103.51	105.00	-9.3	7,393	-0.13%
2021/09/03	11.7	104.07	13.4	104.57	103.50	-1.7	7,482	-0.02%
2021/09/02	19.5	105.05	11.8	104.61	103.50	7.7	7,547	0.10%
2021/09/01	10	107.55	7.1	107.65	107.50	2.9	7,716	0.04%
2021/08/31	19.4	108.65	8	108.13	107.50	11.4	7,836	0.15%
2021/08/30	20.3	112.01	5	111.90	110.50	15.3	7,964	0.19%
2021/08/27	8.1	113.43	19.7	112.63	113.50	-11.6	8,043	-0.14%
2021/08/26	8.1	109.64	7	109.72	109.50	1.1	8,140	0.01%
2021/08/25	5.2	110.20	3.2	110.18	110.50	2	8,495	0.02%
2021/08/24	3.2	109.86	6.3	111.04	110.00	-3	8,631	-0.04%
2021/08/23	16.1	112.28	17.2	112.76	111.50	-1.1	8,732	-0.01%
2021/08/20	9.5	109.34	12	110.12	111.00	-2.5	8,891	-0.03%
2021/08/19	9.4	111.22	13.6	111.78	109.00	-4.2	9,038	-0.05%
2021/08/18	13.1	107.17	57.7	106.23	111.50	-44.6	9,245	-0.48%
2021/08/17	12.5	108.58	20.4	108.27	106.00	-7.9	9,306	-0.08%
2021/08/16	15.7	111.13	21.6	111.04	111.00	-5.9	9,466	-0.06%
2021/08/13	37.3	116.22	19	116.82	114.50	18.3	9,676	0.19%
2021/08/12	16.2	121.54	39.6	120.27	121.50	-23.4	9,859	-0.24%
2021/08/11	12.2	115.10	12.8	114.38	114.50	-0.6	10,119	-0.01%
2021/08/10	16.7	117.33	29	117.46	117.50	-12.3	10,478	-0.12%
2021/08/09	15	121.64	3.6	122.16	120.50	11.4	10,641	0.11%
2021/08/06	5.2	124.42	11	124.27	124.00	-5.8	11,003	-0.05%
2021/08/05	6.3	125.27	7.1	125.40	125.50	-0.7	11,658	-0.01%
2021/08/04	12.9	126.01	4.1	126.14	126.00	8.8	12,481	0.07%
2021/08/03	21.1	125.69	24.4	125.35	125.50	-3.2	12,781	-0.03%
2021/08/02	6.6	124.89	4.3	124.01	126.00	2.2	12,866	0.02%
2021/07/30	25.4	125.51	12.5	125.03	123.00	13	13,014	0.10%
2021/07/29	8.6	123.20	4	123.50	123.50	4.6	13,081	0.04%
2021/07/28	20.3	122.97	45.6	123.37	121.50	-25.2	13,226	-0.19%
2021/07/27	7.7	122.68	12.4	122.75	121.50	-4.7	13,423	-0.03%
2021/07/26	20.3	126.39	14.5	127.54	124.50	5.9	13,615	0.04%
2021/07/23	11.5	127.85	34	127.39	128.50	-22.5	13,812	-0.16%
2021/07/22	2.4	124.01	15.4	124.17	123.50	-13	14,090	-0.09%
2021/07/21	11.5	123.94	17.7	124.57	124.00	-6.2	14,156	-0.04%
2021/07/20	68.9	128.44	57.4	126.66	125.00	11.5	14,126	0.08%
2021/07/19	18.4	127.58	20.9	127.63	128.00	-2.5	14,063	-0.02%
2021/07/16	10.6	127.62	21.5	127.63	127.00	-10.9	14,084	-0.08%
2021/07/15	8.6	129.18	13.2	128.97	129.50	-4.7	14,116	-0.03%
2021/07/14	19.1	125.82	29.8	125.26	128.00	-10.6	14,131	-0.08%
2021/07/13	25.5	125.21	36.4	125.55	125.00	-10.9	14,088	-0.08%
2021/07/12	15.3	130.28	29.1	130.51	130.00	-13.8	14,013	-0.10%
2021/07/09	40.5	131.57	49.7	131.43	130.50	-9.1	14,055	-0.07%
2021/07/08	59.2	129.14	43.8	129.51	129.00	15.4	14,022	0.11%
2021/07/07	181.5	130.22	201.1	129.46	127.50	-19.6	13,983	-0.14%	大買/大賣/
2021/07/06	38.6	137.83	32.3	138.07	137.00	6.4	13,817	0.05%
2021/07/05	75.6	138.25	81.6	137.52	138.50	-6	13,873	-0.04%
2021/07/02	105.5	139.46	76.8	138.85	138.00	28.6	13,841	0.21%	大買/
2021/07/01	132.7	143.81	109.2	142.69	140.50	23.5	13,945	0.17%	大買/大賣/
2021/06/30	147.1	145.59	127.9	145.26	143.50	19.2	13,975	0.14%	大買/大賣/
2021/06/29	278.2	150.44	177.6	149.28	145.00	100.6	14,056	0.72%	大買/大賣/
2021/06/28	381.1	166.51	332.8	166.78	159.00	48.3	13,813	0.35%	大買/大賣/
2021/06/25	681.8	168.37	577.9	168.49	166.00	103.9	13,528	0.77%	大買/大賣/鉅額交易
2021/06/24	222	158.77	275.8	159.72	165.00	-53.8	13,159	-0.41%	大買/大賣/
2021/06/23	204	152.72	206.4	151.47	150.00	-2.4	12,978	-0.02%	大買/大賣/
2021/06/22	105.4	148.95	167	149.21	148.50	-61.6	12,702	-0.48%	大買/大賣/
2021/06/21	52.3	142.69	58.4	142.43	144.50	-6.1	12,571	-0.05%
2021/06/18	36.9	138.73	61.7	138.33	144.00	-24.8	12,727	-0.20%
2021/06/17	38.6	139.36	63.6	139.43	141.00	-25.1	12,854	-0.19%
2021/06/16	249.5	144.31	131	142.68	138.00	118.5	12,905	0.92%	大買/大賣/鉅額交易
2021/06/15	86.3	143.42	92.1	143.12	145.50	-5.8	12,858	-0.05%
2021/06/11	31.9	139.23	75	139.17	139.50	-43.1	12,826	-0.34%
2021/06/10	59.3	136.24	140.7	135.52	137.00	-81.4	12,971	-0.63%	大賣/
2021/06/09	151.2	139.86	86.3	139.12	137.00	64.9	12,990	0.50%	大買/
2021/06/08	56.5	138.86	101.6	138.75	138.00	-45.1	12,896	-0.35%	大賣/
2021/06/07	50.8	135.83	100.9	136.53	135.50	-50.1	12,907	-0.39%
2021/06/04	76	138.70	90.3	138.05	137.00	-14.3	13,074	-0.11%
2021/06/03	74.6	140.95	54.2	140.98	139.50	20.3	13,409	0.15%
2021/06/02	261.3	139.65	198.8	140.05	139.00	62.5	14,040	0.45%	大買/大賣/
2021/06/01	98.1	134.37	112.8	134.89	137.00	-14.7	14,011	-0.10%	大賣/
2021/05/31	98.3	132.61	134.7	132.65	131.00	-36.4	13,996	-0.26%	大賣/
2021/05/28	144	133.11	100.5	132.45	131.00	43.4	13,948	0.31%	大買/
2021/05/27	75.8	131.53	108.8	131.84	134.00	-33	13,839	-0.24%	大賣/
2021/05/26	142.3	130.71	153.1	130.18	127.50	-10.8	13,746	-0.08%	大買/大賣/
2021/05/25	83	126.78	84.7	126.70	126.50	-1.6	13,674	-0.01%
2021/05/24	210.5	129.47	131.3	128.60	126.00	79.2	13,695	0.58%	大買/大賣/
2021/05/21	150.3	124.52	225	124.54	128.00	-74.8	13,729	-0.54%	大買/大賣/
2021/05/20	174.7	123.15	129.5	121.57	118.50	45.1	13,614	0.33%	大買/大賣/
2021/05/19	213.6	116.73	233.7	117.17	125.00	-20.1	13,399	-0.15%	大買/大賣/
2021/05/18	350	118.03	382.8	116.75	120.00	-32.8	13,107	-0.25%	大買/大賣/
2021/05/17	126	119.68	208.2	119.31	115.50	-82.2	12,720	-0.65%	大買/大賣/
2021/05/14	267	135.73	203.7	133.55	128.00	63.2	12,533	0.50%	大買/大賣/
2021/05/13	617	148.20	523.9	148.04	142.00	93.1	12,167	0.76%	大買/大賣/
2021/05/12	581.3	145.39	475.2	145.69	142.00	106.1	11,518	0.92%	大買/大賣/鉅額交易
2021/05/11	159.6	138.62	208.7	138.48	139.50	-49.2	10,709	-0.46%	大買/大賣/
2021/05/10	19.2	137.29	23.2	137.59	135.50	-4	10,482	-0.04%
2021/05/07	100.8	137.65	89.5	137.46	139.00	11.3	10,448	0.11%
2021/05/06	121.3	135.62	64.2	134.96	132.00	57.1	10,436	0.55%	大買/
2021/05/05	94.4	140.33	80.7	139.71	134.50	13.7	10,451	0.13%
2021/05/04	137.2	138.42	199.2	135.70	143.00	-62	10,505	-0.59%	大買/大賣/
2021/05/03	133	141.25	87.8	140.10	135.00	45.1	10,325	0.44%	大買/
2021/04/29	108.9	130.33	150.3	132.73	136.50	-41.4	10,121	-0.41%	大買/大賣/
2021/04/28	218.3	133.42	192.8	131.75	131.50	25.5	9,942	0.26%	大買/大賣/
2021/04/27	25.3	146.28	9.7	147.85	143.00	15.6	9,690	0.16%
2021/04/26	9.7	145.37	4.6	144.43	147.00	5.1	9,616	0.05%
2021/04/23	4.4	136.44	7	134.29	137.00	-2.6	9,686	-0.03%
2021/04/22	32.2	138.20	16.2	139.36	134.50	16	9,708	0.17%
2021/04/21	7	144.99	12.4	143.68	143.00	-5.4	9,682	-0.06%
2021/04/20	15.7	135.13	8.4	135.59	136.50	7.3	9,670	0.08%
2021/04/19	12.6	143.94	36.7	141.18	139.50	-24.1	9,714	-0.25%
2021/04/16	52.4	143.36	11	141.98	144.00	41.4	9,725	0.43%
2021/04/15	23.2	135.85	13.8	134.08	138.50	9.4	9,757	0.10%
2021/04/14	19.4	135.59	21	135.84	135.00	-1.5	9,681	-0.02%
2021/04/13	38.6	151.38	52.6	149.86	149.50	-14.1	9,648	-0.15%
2021/04/12	48.7	166.10	40.6	164.66	166.00	8.1	9,667	0.08%
2021/04/09	61.6	152.45	41.5	152.11	156.00	20.2	9,639	0.21%
2021/04/08	45.4	140.90	41.1	141.64	142.00	4.3	9,559	0.04%
2021/04/07	182.6	125.06	160	125.71	129.50	22.6	9,485	0.24%	大買/大賣/
2021/04/06	71.8	118.77	84	119.39	122.00	-12.2	9,277	-0.13%
2021/04/01	182	114.95	166.4	113.49	111.00	15.7	9,158	0.17%	大買/大賣/
2021/03/31	95.4	106.66	107.7	107.74	110.00	-12.3	8,948	-0.14%	大賣/
2021/03/30	128.3	99.18	119.1	99.29	100.00	9.3	8,807	0.11%	大買/大賣/
2021/03/29	385.2	97.86	323.3	98.35	99.00	61.9	8,803	0.70%	大買/大賣/
2021/03/26	392.2	92.80	373.7	94.17	95.70	18.5	8,680	0.21%	大買/大賣/
2021/03/25	50	86.45	50.8	86.51	87.80	-0.7	8,398	-0.01%
2021/03/24	217.9	86.83	198.1	86.53	85.80	19.8	8,389	0.24%	大買/大賣/
2021/03/23	238.9	84.97	241	85.07	86.30	-2.2	8,227	-0.03%	大買/大賣/
2021/03/22	143.3	79.87	148.9	80.21	81.10	-5.6	7,984	-0.07%	大買/大賣/
2021/03/19	105.1	75.86	127.1	75.83	76.40	-22	7,799	-0.28%	大買/大賣/
2021/03/18	189.5	75.27	121.4	74.96	74.60	68.1	7,805	0.87%	大買/大賣/
2021/03/17	53.4	75.92	67.1	76.10	77.40	-13.7	7,571	-0.18%
2021/03/16	242.5	74.97	254.9	74.89	75.60	-12.3	7,578	-0.16%	大買/大賣/
2021/03/15	91.4	72.99	77.1	72.85	72.00	14.2	7,373	0.19%
2021/03/12	60.5	72.58	92.5	72.84	73.00	-32	7,315	-0.44%
2021/03/11	90.3	72.65	109.1	72.47	71.90	-18.8	7,300	-0.26%	大賣/
2021/03/10	301.6	73.47	301.8	73.41	72.50	-0.2	7,200	0.00%	大買/大賣/
2021/03/09	495.8	71.85	542.8	71.57	73.30	-47	6,937	-0.68%	大買/大賣/
2021/03/08	636.6	71.62	571.7	71.58	68.60	64.9	6,581	0.99%	大買/大賣/
2021/03/05	85.1	66.94	117.2	67.41	70.00	-32.2	5,864	-0.55%	大賣/
2021/03/04	48.6	64.17	69.3	64.50	63.90	-20.7	5,614	-0.37%
2021/03/03	15.2	61.58	13.1	61.36	61.50	2.1	5,561	0.04%
2021/03/02	42	63.72	14.1	63.65	62.50	27.9	5,553	0.50%
2021/02/26	28.1	63.90	30.3	63.91	64.30	-2.2	5,567	-0.04%
2021/02/25	194.2	65.32	188.1	64.73	64.00	6.1	5,614	0.11%	大買/大賣/
2021/02/24	94.3	64.45	107.6	63.69	63.20	-13.3	5,525	-0.24%	大賣/
2021/02/23	149	63.90	66.7	64.35	65.50	82.3	5,423	1.52%	大買/
2021/02/22	21.6	61.64	42.7	61.89	62.60	-21	5,248	-0.40%
2021/02/19	3.1	58.74	4	58.83	58.80	-0.9	5,210	-0.02%
2021/02/18	12.2	59.59	11.5	59.48	59.40	0.7	5,391	0.01%
2021/02/17	25	58.38	24.1	58.74	58.80	0.9	5,493	0.02%
2021/02/05	38.1	59.19	48	58.79	58.30	-10	5,682	-0.18%
2021/02/04	41	57.80	8	58.16	57.60	33	5,953	0.55%
2021/02/03	9.1	58.26	1	59.20	58.10	8.1	6,427	0.13%
2021/02/02	21	59.64	21.5	59.41	59.20	-0.5	6,696	-0.01%
2021/02/01	48	57.67	50.5	58.03	60.40	-2.5	6,970	-0.04%
2021/01/29	44.5	58.75	43	58.91	57.40	1.5	7,087	0.02%
2021/01/28	66.3	60.62	56	60.33	59.00	10.3	7,216	0.14%
2021/01/27	47	62.43	92.3	62.87	62.90	-45.2	7,341	-0.62%
2021/01/26	178.7	62.72	155.1	62.41	61.70	23.6	7,829	0.30%	大買/大賣/
2021/01/25	54	60.58	58.4	60.99	60.50	-4.4	8,480	-0.05%
2021/01/22	13	59.00	13.2	58.66	58.90	-0.2	9,014	0.00%
2021/01/21	19	59.36	44	59.26	58.70	-25	9,311	-0.27%
2021/01/20	38.1	60.01	28.1	60.29	60.70	10	9,611	0.10%
2021/01/19	7	58.94	8.1	59.11	58.70	-1.1	10,041	-0.01%
2021/01/18	56.1	60.10	53.1	59.73	58.30	3	10,328	0.03%
2021/01/15	5.1	58.61	4	58.93	58.10	1.1	10,335	0.01%
2021/01/14	12	60.31	12	60.42	60.10	0	10,439	0.00%
2021/01/13	22.1	60.62	10	60.53	60.20	12.1	10,709	0.11%
2021/01/12	21.3	61.68	25.4	61.83	61.00	-4.1	11,041	-0.04%
2021/01/11	4	60.15	19.4	60.56	61.00	-15.4	11,056	-0.14%
2021/01/08	16.5	60.13	21.2	60.23	59.50	-4.7	11,111	-0.04%
2021/01/07	3	58.03	6	57.93	58.20	-3	11,218	-0.03%
2021/01/06	7.5	58.17	9	58.01	57.90	-1.5	11,591	-0.01%
2021/01/05	9.4	57.54	44	57.98	57.60	-34.7	11,824	-0.29%
2021/01/04	30.5	59.61	20.1	59.46	59.10	10.5	11,908	0.09%
2020/12/31	14	61.43	23.1	61.35	61.10	-9.1	12,011	-0.08%
2020/12/30	6	60.30	4.2	60.54	60.60	1.9	12,152	0.02%
2020/12/29	7.2	60.39	5.1	60.53	60.30	2.1	12,282	0.02%
2020/12/28	5	61.42	18.7	60.94	61.20	-13.7	12,653	-0.11%
2020/12/25	17.1	60.43	24	60.51	60.10	-7	12,791	-0.05%
2020/12/24	29.6	61.66	42	61.85	61.20	-12.4	12,888	-0.10%
2020/12/23	129.6	64.54	105.2	63.03	61.70	24.4	12,917	0.19%	大買/大賣/
2020/12/22	124.6	65.06	125.3	64.64	65.00	-0.7	12,767	-0.01%	大買/大賣/
2020/12/21	133.6	62.70	112.3	62.78	63.30	21.3	12,560	0.17%	大買/大賣/
2020/12/18	29.3	60.03	36.1	59.54	60.60	-6.8	12,428	-0.05%
2020/12/17	6.2	56.83	3	57.04	58.00	3.2	12,364	0.03%
2020/12/16	6.2	56.21	16.3	57.05	57.60	-10.2	12,368	-0.08%
2020/12/15	20.3	57.31	41.1	57.11	56.40	-20.8	12,404	-0.17%
2020/12/14	35	57.87	55.5	57.74	57.50	-20.5	12,345	-0.17%
2020/12/11	21.1	61.12	17	60.98	60.30	4.1	12,250	0.03%
2020/12/10	93.4	61.96	118.1	62.36	61.40	-24.7	12,258	-0.20%	大賣/
2020/12/09	94	61.78	83	61.37	60.80	11	12,234	0.09%
2020/12/08	21.1	61.03	23.1	61.16	61.10	-2	12,327	-0.02%
2020/12/07	106	61.31	107.3	62.00	60.60	-1.3	12,430	-0.01%	大買/大賣/
2020/12/04	32.5	60.54	33.2	61.04	60.70	-0.7	12,476	-0.01%
2020/12/03	11.8	60.31	4.2	60.33	60.10	7.6	12,662	0.06%
2020/12/02	13.4	60.13	10.1	60.94	61.50	3.3	12,678	0.03%
2020/12/01	26.7	61.00	24.2	60.63	60.60	2.5	12,727	0.02%
2020/11/30	18.3	61.55	38.1	61.73	61.40	-19.7	12,767	-0.15%
2020/11/27	24.4	59.87	65	60.18	60.30	-40.6	12,883	-0.32%
2020/11/26	64.5	60.46	38	60.13	60.00	26.5	12,936	0.20%
2020/11/25	26.1	60.41	23	60.89	61.00	3.1	13,004	0.02%
2020/11/24	65.6	61.67	43	61.47	61.00	22.6	13,153	0.17%
2020/11/23	51	61.57	81.3	61.58	61.70	-30.3	13,143	-0.23%
2020/11/20	36	60.62	40	60.66	60.70	-4	13,299	-0.03%
2020/11/19	51	60.74	77.2	60.96	60.40	-26.2	13,389	-0.20%
2020/11/18	110.4	61.11	70	60.64	60.60	40.4	13,578	0.30%	大買/
2020/11/17	110.4	60.85	159.3	60.77	61.70	-48.9	13,584	-0.36%	大買/大賣/
2020/11/16	225.8	61.73	185.2	61.07	61.30	40.5	13,453	0.30%	大買/大賣/
2020/11/13	300.5	62.45	340.2	62.78	62.50	-39.7	13,320	-0.30%	大買/大賣/
2020/11/12	203.6	62.57	172.3	62.77	61.70	31.2	13,110	0.24%	大買/大賣/
2020/11/11	380.8	62.84	395.5	62.88	62.40	-14.7	12,841	-0.11%	大買/大賣/
2020/11/10	215.4	67.34	81	67.18	66.50	134.4	12,340	1.09%	大買/鉅額交易
2020/11/09	214.2	74.21	255.2	74.04	73.80	-41	12,052	-0.34%	大買/大賣/
2020/11/06	170.3	71.74	173.1	71.61	72.20	-2.8	11,754	-0.02%	大買/大賣/
2020/11/05	253.1	71.77	264	72.28	72.00	-11	11,574	-0.09%	大買/大賣/
2020/11/04	240.1	70.66	239.4	70.85	71.60	0.7	11,411	0.01%	大買/大賣/
2020/11/03	650.5	70.23	736.1	69.90	72.30	-85.6	11,144	-0.77%	大買/大賣/
2020/11/02	735.2	74.86	645.2	73.19	69.50	90	10,574	0.85%	大買/大賣/
2020/10/30	619.7	76.00	536.7	76.27	77.20	83	9,709	0.85%	大買/大賣/
2020/10/29	288.5	73.08	311.4	73.34	73.50	-22.9	9,101	-0.25%	大買/大賣/
2020/10/28	335	71.80	349	71.98	73.50	-14	8,789	-0.16%	大買/大賣/
2020/10/27	378.4	68.78	320	69.02	69.50	58.4	8,414	0.69%	大買/大賣/
2020/10/26	250.9	66.34	251.2	66.38	66.70	-0.3	7,902	0.00%	大買/大賣/
2020/10/23	47.2	62.46	79.1	62.62	63.10	-31.9	7,623	-0.42%
2020/10/22	95.2	62.19	116.1	61.86	61.10	-20.9	7,535	-0.28%	大賣/
2020/10/21	300	63.05	259	62.98	63.30	41	7,419	0.55%	大買/大賣/
2020/10/20	359.5	61.60	359	61.67	62.20	0.5	7,146	0.01%	大買/大賣/
2020/10/19	51	59.17	87.2	59.50	59.20	-36.2	6,782	-0.53%
2020/10/16	77.3	58.36	90.1	58.78	57.90	-12.8	6,692	-0.19%
2020/10/15	146.1	58.69	115	58.33	58.50	31.1	6,630	0.47%	大買/大賣/
2020/10/14	141.2	58.05	143	58.02	59.00	-1.8	6,491	-0.03%	大買/大賣/
2020/10/13	61.5	55.28	153	54.90	55.40	-91.5	6,139	-1.49%	大賣/
2020/10/12	150.1	53.49	109	53.31	53.30	41.1	5,882	0.70%	大買/大賣/
2020/10/08	132	53.67	74	53.92	53.80	58	5,745	1.01%	大買/
2020/10/07	77.1	52.26	81	52.62	53.60	-3.9	5,585	-0.07%
2020/10/06	85	50.70	51	50.78	51.00	34	5,486	0.62%
2020/10/05	161	52.68	158.1	52.26	51.30	2.9	5,411	0.05%	大買/大賣/
2020/09/30	97	50.24	76	50.21	49.90	21	5,080	0.41%
2020/09/29	57	50.18	69	50.06	50.90	-12	4,924	-0.24%
2020/09/28	26	48.99	31	49.12	49.60	-5	4,829	-0.10%
2020/09/25	20	47.85	18	47.54	47.10	2	4,787	0.04%
2020/09/24	17	48.20	12	48.12	47.65	5	4,763	0.10%
2020/09/23	55.5	49.12	21	49.60	48.65	34.5	4,740	0.73%
2020/09/22	12	48.04	25	48.02	48.90	-13	4,711	-0.28%
2020/09/21	22	48.97	16	49.03	48.65	6	4,698	0.13%
2020/09/18	22	49.46	21	49.61	49.10	1	4,668	0.02%
2020/09/17	9	48.46	9	48.69	48.30	0	4,584	0.00%
2020/09/16	26	48.42	22	48.46	48.20	4	4,631	0.09%
2020/09/15	11	49.16	12.2	49.47	49.70	-1.2	4,648	-0.02%
2020/09/14	15	49.51	30	49.70	48.20	-15	4,821	-0.31%
2020/09/11	40	49.19	59	48.97	47.75	-19	5,079	-0.37%
2020/09/10	62	51.44	58	51.11	51.10	4	5,291	0.08%
2020/09/09	30.1	50.98	30	51.22	51.50	0.1	5,278	0.00%
2020/09/08	37.1	50.36	51	50.23	51.10	-13.9	5,203	-0.27%
2020/09/07	17	48.70	12	48.56	48.00	5	4,996	0.10%
2020/09/04	19	48.40	28	48.36	48.70	-9	4,965	-0.18%
2020/09/03	3.2	47.97	45	47.81	47.80	-41.8	4,867	-0.86%
2020/09/02	88	47.88	64	47.69	47.00	24	4,807	0.50%
2020/09/01	27	47.02	22	47.08	48.60	5	4,630	0.11%
2020/08/31	18	47.09	25	47.36	46.95	-7	4,517	-0.15%
2020/08/28	65	46.75	50	47.09	45.80	15	4,433	0.34%
2020/08/27	73	44.87	41.1	44.79	45.10	32	4,255	0.75%
2020/08/26	69	44.58	53	44.23	45.25	16	4,169	0.38%
2020/08/25	26	41.76	41	42.17	42.90	-15	3,992	-0.38%
2020/08/24	61	42.27	75	42.37	42.05	-14	3,915	-0.36%
2020/08/21	8	39.88	44	39.34	40.05	-36	3,685	-0.98%
2020/08/20	16	37.98	19	38.11	37.40	-3	3,586	-0.08%
2020/08/19	5	38.20	4	38.09	37.90	1	3,579	0.03%
2020/08/18	2	37.83	4	37.95	37.95	-2	3,620	-0.06%
2020/08/17	1	38.25	7	38.75	38.20	-6	3,637	-0.16%
2020/08/14	0	0.00	2	38.02	38.15	-2	3,636	-0.06%
2020/08/13	11	37.69	9	37.76	37.90	2	3,666	0.05%
2020/08/12	6	37.51	2	37.58	37.50	4	3,714	0.11%
2020/08/11	4	37.33	3	37.38	36.95	1	3,762	0.03%
2020/08/10	0	0.00	7	38.53	38.25	-7	3,803	-0.18%
2020/08/07	4	37.45	1	37.65	37.35	3	3,905	0.08%
2020/08/06	9	38.36	10	38.19	37.85	-1	4,182	-0.02%
2020/08/05	3	37.28	6	37.53	37.55	-3	4,210	-0.07%
2020/08/04	1	37.15	9	37.24	37.10	-8	4,341	-0.18%
2020/08/03	1	35.80	1	35.95	35.70	0	4,649	0.00%
2020/07/31	2	35.60	1	34.70	35.60	1	4,858	0.02%
2020/07/30	1	34.35	2	34.68	34.90	-1	5,058	-0.02%
2020/07/29	4	34.69	0	0.00	34.25	4	5,101	0.08%
2020/07/28	1	34.60	6	34.33	34.00	-5	5,078	-0.10%
2020/07/27	4	34.59	4	34.84	34.25	0	5,077	0.00%
2020/07/24	8	36.24	0	0.00	35.95	8	5,057	0.16%
2020/07/23	0	0.00	12	36.72	36.70	-12	5,042	-0.24%
2020/07/22	4	36.65	11	36.46	36.50	-7	5,044	-0.14%
2020/07/21	11	36.38	4	36.14	36.00	7	5,023	0.14%
2020/07/20	7	36.77	28	36.11	37.20	-21	4,976	-0.42%
2020/07/17	9	35.73	5	35.21	35.20	4	4,932	0.08%
2020/07/16	0	0.00	4	36.91	36.60	-4	4,909	-0.08%
2020/07/15	7	36.71	10	36.65	36.40	-3	4,911	-0.06%
2020/07/14	4	37.11	15	37.44	37.50	-11	4,895	-0.22%
2020/07/13	7	36.88	59	36.55	36.85	-52	4,868	-1.07%
2020/07/10	9	38.75	7	38.71	38.50	2	4,790	0.04%
2020/07/09	6	39.65	4	39.56	39.20	2	4,725	0.04%
2020/07/08	4	39.01	13.1	39.33	39.25	-9.1	4,666	-0.20%
2020/07/07	29	38.97	18	38.80	38.70	11	4,632	0.24%
2020/07/06	6	39.91	7.7	39.94	40.00	-1.7	4,590	-0.04%
2020/07/03	21	40.17	13	40.07	39.75	8	4,601	0.17%
2020/07/02	6	39.68	8	39.92	40.15	-2	4,569	-0.04%
2020/07/01	15	39.19	32	39.42	39.80	-17	4,555	-0.37%
2020/06/30	9	38.80	13	38.74	38.90	-4	4,514	-0.09%
2020/06/29	9	39.50	10	39.61	39.25	-1	4,485	-0.02%
2020/06/24	6	39.45	25	39.52	39.55	-19	4,480	-0.42%
2020/06/23	17	39.91	40	40.28	39.90	-23	4,461	-0.52%
2020/06/22	29	41.37	42.1	41.10	40.90	-13.1	4,380	-0.30%
2020/06/19	160.7	42.40	112	41.74	41.45	48.7	4,310	1.13%	大買/大賣/
2020/06/18	205	42.32	209	42.50	43.15	-4	4,073	-0.10%	大買/大賣/
2020/06/17	233	39.82	195.4	39.51	39.25	37.6	3,697	1.02%	大買/大賣/
2020/06/16	55	37.72	75	37.61	37.30	-20	3,333	-0.60%
2020/06/15	11	36.00	24	36.47	36.65	-13	3,220	-0.40%
2020/06/12	22	35.16	12	35.07	35.30	10	3,158	0.32%
2020/06/11	36.2	35.95	23	35.87	35.65	13.2	3,141	0.42%
2020/06/10	6	35.40	6	35.42	35.35	0	3,109	0.00%
2020/06/09	5.3	36.09	12	36.18	36.00	-6.7	3,117	-0.21%
2020/06/08	12	36.65	9	36.76	36.65	3	3,109	0.10%
2020/06/05	6.2	37.07	6	37.01	36.90	0.2	3,095	0.01%
2020/06/04	28	37.06	20.2	36.83	36.70	7.8	3,127	0.25%
2020/06/03	10	36.82	14	37.17	36.50	-4	3,107	-0.13%
2020/06/02	2.2	36.15	7	36.27	36.10	-4.8	3,052	-0.16%
2020/06/01	18	36.77	6	36.64	36.45	12	3,022	0.40%
2020/05/29	14	36.39	32	36.28	37.40	-18	2,963	-0.61%
2020/05/28	10	35.78	2	35.95	35.55	8	2,910	0.27%
2020/05/27	2	35.65	9	35.43	35.45	-7	2,891	-0.24%
2020/05/26	42.1	35.58	6	35.60	35.35	36.1	2,866	1.26%
2020/05/25	11	35.72	24	35.60	36.35	-13	2,789	-0.47%
2020/05/22	12	35.06	9.2	35.38	35.00	2.8	2,742	0.10%
2020/05/21	14	36.05	13	36.03	35.40	1	2,716	0.04%
2020/05/20	29.3	35.18	38.3	35.32	35.15	-9	2,679	-0.34%
2020/05/19	24	36.04	13	35.73	35.70	11	2,647	0.42%
2020/05/18	43	37.16	43	37.06	36.80	0	2,587	0.00%
2020/05/15	27.7	36.62	48	36.72	36.50	-20.3	2,529	-0.80%
2020/05/14	123	37.61	116.1	37.52	36.30	6.9	2,462	0.28%	大買/大賣/
2020/05/13	155.2	39.30	112	39.32	38.90	43.2	2,327	1.86%	大買/大賣/
2020/05/12	87	37.55	62	37.44	37.50	25	2,036	1.23%
2020/05/11	86	37.27	73	37.56	37.75	13	1,962	0.66%
2020/05/08	210	39.60	110	39.37	38.15	100	1,807	5.53%	大買/大賣/
2020/05/07	38.1	35.83	43.5	35.57	36.90	-5.4	1,467	-0.37%
2020/05/06	100	35.09	17	35.12	33.55	83	1,249	6.64%
2020/05/05	2	31.13	2	30.55	32.10	0	1,048	0.00%
2020/05/04	0	0.00	1	29.70	29.70	-1	1,001	-0.10%
2020/04/30	1	29.95	0	0.00	30.25	1	1,002	0.10%
2020/04/27	0	0.00	3	29.18	29.20	-3	1,108	-0.27%
2020/04/24	1	28.80	0	0.00	28.80	1	1,099	0.09%
2020/04/21	1	28.30	1	29.15	28.20	0	1,088	0.00%
2020/04/20	1	28.60	5	28.88	29.20	-4	1,068	-0.37%
2020/04/17	0	0.00	2	28.93	28.60	-2	1,058	-0.19%
2020/04/15	1	28.75	0	0.00	28.90	1	1,040	0.10%
2020/04/14	1	28.70	0	0.00	28.85	1	1,042	0.10%
2020/04/09	1	28.45	14	28.35	28.25	-13	1,023	-1.27%
2020/04/08	10	28.80	7	28.94	29.00	3	1,005	0.30%
2020/04/07	2	27.90	0	0.00	27.95	2	953	0.21%
2020/04/06	0	0.00	6	27.43	27.60	-6	946	-0.63%
2020/04/01	0	0.00	6	27.10	26.95	-6	931	-0.64%
2020/03/30	15	26.63	1	26.75	26.90	14	913	1.53%
2020/03/27	0.1	25.60	1	25.65	25.60	-0.9	887	-0.10%
2020/03/26	0	0.00	2	25.50	25.20	-2	871	-0.23%
2020/03/25	1	24.60	0	0.00	25.40	1	863	0.12%
2020/03/23	1	23.60	10	23.61	23.60	-9	867	-1.04%
2020/03/20	2	23.75	0	0.00	23.70	2	865	0.23%
2020/03/19	2	23.00	0	0.00	23.00	2	856	0.23%
2020/03/17	0	24.50	0	0.00	24.40	0	829	0.00%
2020/03/13	0	0.00	3	24.47	24.85	-3	799	-0.38%
2020/03/12	1.1	26.97	1	27.30	26.65	0.1	750	0.01%
2020/03/11	1	28.80	0	0.00	28.70	1	725	0.14%
2020/03/10	5	29.50	11	29.22	29.50	-6	720	-0.83%
2020/03/09	2	29.73	0	0.00	29.50	2	664	0.30%
2020/03/06	0	30.15	0	0.00	30.15	0	636	0.00%
2020/03/03	2	30.18	0	0.00	30.25	2	631	0.32%
2020/02/27	1	30.00	0	0.00	30.00	1	613	0.16%
2020/02/25	1	30.35	3	30.32	30.40	-2	605	-0.33%
2020/02/20	2	30.35	1	30.55	30.55	1	584	0.17%
2020/02/18	0	0.00	1	29.90	30.00	-1	585	-0.17%
2020/02/13	0.5	29.70	0	0.00	29.70	0.5	600	0.08%
2020/02/12	0	0.00	4	29.68	29.80	-4	603	-0.66%
2020/02/11	1	29.55	0	0.00	29.50	1	608	0.16%
2020/02/10	0	0.00	1	29.55	29.50	-1	617	-0.16%
2020/02/07	1	29.70	1	29.75	29.65	0	614	0.00%
2020/02/06	1	29.70	0	0.00	29.85	1	614	0.16%
2020/02/05	1	29.60	2	29.70	29.70	-1	608	-0.16%
2020/02/04	2	29.85	0	0.00	29.85	2	603	0.33%
2020/02/03	3	30.07	0	0.00	29.50	3	593	0.51%
2020/01/31	8	31.07	1	30.40	30.30	7	554	1.26%
2020/01/30	16	31.29	2	31.60	31.45	14	530	2.64%
2020/01/17	0	0.00	1	30.10	30.25	-1	444	-0.23%
2020/01/14	0	0.00	1	30.15	30.10	-1	450	-0.22%
2020/01/10	0.1	29.80	0	0.00	29.95	0.1	485	0.01%
2020/01/09	0.1	29.70	0	0.00	29.90	0.1	488	0.01%
2020/01/08	1	29.80	0	0.00	29.60	1	494	0.20%
2020/01/07	0	0.00	3	30.10	30.00	-3	495	-0.61%
2020/01/03	2	30.23	0	0.00	30.20	2	500	0.40%
2019/12/31	0	30.10	0	0.00	30.10	0	497	0.01%
2019/12/27	0	0.00	1	30.00	29.90	-1	491	-0.20%
2019/12/25	3	29.70	0	0.00	29.60	3	480	0.62%
2019/12/24	0	0.00	1	29.80	29.55	-1	483	-0.21%
2019/12/20	0.1	29.35	0	0.00	29.25	0.1	485	0.02%
2019/12/19	1	29.45	0	0.00	29.30	1	488	0.20%
2019/12/18	2	29.43	3	29.50	29.50	-1	475	-0.21%
2019/12/16	0.1	29.55	0	0.00	29.50	0.1	468	0.02%
2019/12/13	0.1	29.55	0	0.00	29.50	0.1	477	0.02%
2019/12/11	0.1	29.60	0	0.00	29.55	0.1	479	0.01%
2019/12/10	0.1	29.50	0	0.00	29.50	0.1	486	0.02%
2019/12/09	0	0.00	3	29.70	29.50	-3	500	-0.60%
2019/12/05	0.1	29.30	0	0.00	29.25	0.1	507	0.02%
2019/12/04	0	0.00	0.1	29.50	29.50	-0.1	500	-0.01%
2019/11/28	0.1	30.10	0	0.00	30.10	0.1	495	0.02%
2019/11/26	0	0.00	1	30.05	29.95	-1	506	-0.20%
2019/11/21	1	30.05	0	0.00	29.75	1	507	0.20%
2019/11/19	4	29.60	0	0.00	29.75	4	507	0.79%
2019/11/18	1	29.40	0	0.00	29.65	1	506	0.20%
2019/11/15	1	29.50	0	0.00	29.40	1	505	0.20%
2019/11/14	2	29.75	0	0.00	29.60	2	491	0.41%
2019/11/13	4	30.03	1	29.90	29.95	3	484	0.62%
2019/11/12	9	30.09	0	0.00	30.20	9	476	1.89%
2019/11/11	4	30.43	0	0.00	30.50	4	466	0.86%
2019/11/08	3	30.92	0	0.00	30.90	3	461	0.65%
2019/11/07	4	31.26	0	0.00	31.25	4	465	0.86%
2019/11/06	1.1	31.69	0	0.00	31.60	1.1	461	0.24%
2019/10/24	2	32.30	0	0.00	32.45	2	492	0.41%
2019/10/23	1	31.95	0	0.00	32.10	1	496	0.20%
2019/10/22	1	32.05	0	0.00	31.85	1	498	0.20%
2019/10/18	2	32.58	3	32.23	32.40	-1	495	-0.20%
2019/10/17	0	0.00	0	31.85	31.90	0	461	0.00%
2019/10/03	1	31.30	0	0.00	31.25	1	486	0.21%
2019/09/20	0	0.00	2.1	32.48	32.55	-2.1	524	-0.39%
2019/09/18	0	0.00	2	32.20	32.10	-2	531	-0.38%
2019/09/11	1	31.30	0	0.00	31.20	1	579	0.17%
2019/09/10	0	0.00	10	32.00	31.80	-10	583	-1.71%
2019/09/09	0	0.00	1	33.00	32.50	-1	582	-0.17%
2019/08/29	0	32.55	0	0.00	32.80	0	676	0.00%
2019/08/22	10	31.65	0	0.00	31.80	10	728	1.37%
2019/08/12	3	30.92	0	0.00	30.60	3	788	0.38%
2019/08/08	1	31.50	0	0.00	31.30	1	790	0.13%
2019/08/06	0	0.00	1	32.80	33.50	-1	829	-0.12%
2019/08/05	1	33.70	0	0.00	33.20	1	831	0.12%
2019/07/30	2	34.75	1	35.00	34.70	1	853	0.12%
2019/07/26	1	35.45	0	0.00	35.45	1	871	0.11%
2019/07/25	0	0.00	1	36.00	35.75	-1	922	-0.11%
2019/07/24	1	35.50	0	0.00	35.50	1	921	0.11%
2019/07/22	1	35.70	0	0.00	35.60	1	924	0.11%
2019/07/18	0	0.00	1	35.30	35.30	-1	928	-0.11%
2019/07/16	0.5	35.70	0	0.00	35.85	0.5	933	0.06%
2019/07/15	0.5	35.40	0	0.00	35.40	0.5	924	0.05%
2019/07/10	1	35.70	0	0.00	36.15	1	948	0.11%
2019/07/09	0	0.00	1	35.25	35.90	-1	954	-0.10%
2019/07/08	1	35.00	0	0.00	35.15	1	943	0.11%
2019/06/28	0	35.85	0	0.00	36.00	0	1,011	0.00%
2019/06/27	0	0.00	2	36.20	36.10	-2	1,013	-0.20%
2019/06/21	0	0.00	1	36.70	36.75	-1	1,029	-0.10%
2019/06/20	2	36.40	2	36.35	36.45	0	1,025	0.00%
2019/06/18	0	0.00	1	34.30	34.50	-1	1,014	-0.10%
2019/06/13	0	0.00	1	35.40	35.30	-1	1,167	-0.09%
2019/06/12	1	34.20	5	34.88	35.05	-4	1,345	-0.30%
2019/06/11	1	35.40	1	35.45	34.70	0	1,372	0.00%
2019/06/10	1	35.80	4	36.13	35.65	-3	1,405	-0.21%
2019/06/06	2	36.95	1	36.90	36.90	1	1,405	0.07%
2019/06/04	1	36.30	2	36.80	36.20	-1	1,430	-0.07%
2019/06/03	3	35.67	3	35.57	36.30	0	1,424	0.00%
2019/05/31	0	0.00	3	35.25	35.35	-3	1,422	-0.21%
2019/05/30	1	35.25	0	0.00	35.10	1	1,436	0.07%
2019/05/29	2	35.60	0	0.00	35.40	2	1,465	0.14%
2019/05/24	2	36.10	1	36.15	35.60	1	1,477	0.07%
2019/05/23	1	35.60	3	35.23	35.55	-2	1,479	-0.14%
2019/05/22	2	35.15	7	35.18	35.35	-5	1,492	-0.34%
2019/05/21	1	34.30	2	34.30	34.95	-1	1,509	-0.07%
2019/05/20	0	0.00	5	34.05	33.85	-5	1,529	-0.33%
2019/05/17	3	35.02	3	35.00	34.70	0	1,552	0.00%
2019/05/16	4	35.31	3	35.27	35.15	1	1,552	0.06%
2019/05/15	2	35.15	5	35.05	34.75	-3	1,553	-0.19%
2019/05/14	2	34.45	2	33.45	34.45	0	1,523	0.00%
2019/05/10	1	34.10	0	0.00	33.70	1	1,515	0.07%
2019/05/09	5	33.35	0	0.00	33.05	5	1,488	0.34%
2019/05/08	0	0.00	4	33.39	33.50	-4	1,485	-0.27%
2019/05/07	0	0.00	3	33.10	33.10	-3	1,486	-0.20%
2019/05/06	2	32.90	4	32.95	33.00	-2	1,487	-0.13%
2019/05/03	5	33.85	0	0.00	33.80	5	1,470	0.34%
2019/05/02	10	34.01	0	0.00	34.00	10	1,459	0.69%
2019/04/29	0	32.35	0	0.00	32.10	0	1,404	0.00%
2019/04/25	0	0.00	2	32.40	32.60	-2	1,401	-0.14%
2019/04/24	1	32.20	1	32.35	32.35	0	1,398	0.00%
2019/04/18	1	31.80	2	31.85	31.65	-1	1,407	-0.07%
2019/04/17	0	0.00	1	32.20	32.35	-1	1,414	-0.07%
2019/04/16	2	32.43	2	32.20	32.35	0	1,413	0.00%
2019/04/15	1	31.45	0	0.00	31.65	1	1,410	0.07%
2019/04/12	3	31.97	0	0.00	31.90	3	1,396	0.21%
2019/04/10	0	0.00	14	32.00	32.70	-14	1,380	-1.01%
2019/04/09	5	32.17	12	32.10	32.10	-7	1,351	-0.52%
2019/04/08	4	32.83	1	32.65	32.60	3	1,337	0.22%
2019/04/03	1	33.40	0	0.00	33.40	1	1,306	0.08%
2019/04/02	2	33.70	6.4	33.72	33.80	-4.4	1,296	-0.34%
2019/04/01	0	33.10	1	33.30	33.30	-1	1,285	-0.08%
2019/03/29	1	33.10	6	33.17	33.05	-5	1,275	-0.39%
2019/03/28	3	33.68	0	0.00	33.60	3	1,268	0.24%
2019/03/27	2	33.95	1	34.00	33.85	1	1,260	0.08%
2019/03/26	4	34.24	0	0.00	33.90	4	1,251	0.32%
2019/03/25	1	33.70	1.1	34.05	34.10	-0.1	1,252	0.00%
2019/03/22	1	34.50	0	0.00	34.50	1	1,238	0.08%
2019/03/21	1	34.90	0.3	34.50	34.60	0.7	1,225	0.06%
2019/03/20	1	34.30	2	34.53	34.50	-1	1,217	-0.08%
2019/03/19	5	34.10	1	34.35	33.95	4	1,189	0.34%
2019/03/18	0	0.00	2	36.68	36.50	-2	1,086	-0.18%
2019/03/15	33	37.03	22	36.38	35.95	11	1,048	1.05%
2019/03/14	23	36.96	20	37.05	37.15	3	867	0.35%
2019/03/13	7	35.93	12	35.28	36.35	-5	842	-0.59%
2019/03/12	8.1	35.13	4	35.15	35.20	4.1	797	0.51%
2019/03/11	5	34.82	0	0.00	34.50	5	775	0.64%
2019/03/08	2	34.30	1	34.50	34.20	1	735	0.14%
2019/03/07	1	33.85	0	0.00	33.90	1	718	0.14%
2019/03/06	2	33.15	0	0.00	33.25	2	698	0.29%
2019/03/05	1	33.15	0	0.00	33.15	1	687	0.15%
2019/03/04	0	0.00	4	32.93	33.10	-4	671	-0.60%
2019/02/27	0	0.00	1	32.00	32.00	-1	640	-0.16%
2019/02/25	6	32.50	0	0.00	32.25	6	629	0.95%
2019/02/22	0	0.00	1	32.50	32.60	-1	623	-0.16%
2019/02/21	4	32.03	1	32.20	32.45	3	606	0.49%
2019/02/19	0.2	31.35	0	0.00	31.50	0.2	563	0.04%
2019/02/15	0.1	30.20	0	0.00	30.35	0.1	501	0.02%
2019/02/14	1	30.35	0	0.00	30.40	1	493	0.20%
2019/01/30	0	0.00	1	29.30	29.30	-1	468	-0.21%
2019/01/25	1	29.10	1	29.15	29.10	0	477	0.00%
2019/01/24	1	28.95	0	0.00	28.95	1	481	0.21%
2019/01/23	1	29.15	0	0.00	29.05	1	485	0.21%
2019/01/21	1	29.10	0	0.00	29.05	1	492	0.20%
2019/01/15	0.1	29.10	0	0.00	29.00	0.1	529	0.02%
2019/01/14	1	29.30	0	0.00	29.10	1	529	0.19%
2018/12/27	1	28.15	0	0.00	28.05	1	636	0.16%
2018/12/18	0.2	28.25	0	0.00	28.25	0.2	728	0.02%
2018/12/17	0.4	28.65	0	0.00	28.80	0.4	723	0.06%
2018/12/07	1	28.30	0	0.00	28.40	1	744	0.13%
2018/12/06	0.2	28.50	0	0.00	28.40	0.2	758	0.03%
2018/11/27	1	28.30	0	0.00	28.30	1	810	0.12%
2018/11/22	1	28.55	0	0.00	28.50	1	842	0.12%
2018/10/19	3	28.45	0	0.00	28.35	3	1,239	0.24%
2018/10/05	0.4	29.10	0	0.00	29.05	0.4	1,318	0.03%
2018/10/01	0	0.00	0.1	30.05	30.05	-0.1	1,324	0.00%
2018/09/28	0	0.00	1	29.35	29.35	-1	1,336	-0.07%
2018/09/26	1	30.15	1	30.60	30.45	0	1,298	0.00%
2018/09/25	0	0.00	2	31.30	31.00	-2	1,295	-0.15%
2018/09/11	0	0.00	1	30.75	31.10	-1	1,307	-0.08%
2018/09/07	1	30.55	2	31.00	30.55	-1	1,303	-0.08%
2018/09/06	0	0.00	1	30.55	30.40	-1	1,306	-0.08%
2018/09/03	2	32.00	0	0.00	31.55	2	1,358	0.15%
2018/08/28	1	31.45	0	0.00	31.40	1	1,385	0.07%
2018/08/24	2	32.68	0.1	32.85	33.00	1.9	1,340	0.14%
2018/08/20	2	31.93	0	0.00	32.20	2	1,306	0.15%
2018/08/16	2.1	31.74	3	32.43	31.60	-0.9	1,341	-0.07%
2018/08/15	2	32.13	1	32.45	32.20	1	1,339	0.07%
2018/08/14	0	0.00	1	31.85	31.85	-1	1,311	-0.08%
2018/08/13	1	29.90	1	30.30	30.85	0	1,273	0.00%
2018/08/09	5	31.16	4	31.45	31.10	1	1,238	0.08%
2018/08/06	1	29.50	0	0.00	29.40	1	1,150	0.09%
2018/08/03	0	0.00	1	29.10	29.10	-1	1,140	-0.09%
2018/08/01	1	28.50	0	0.00	28.40	1	1,122	0.09%
2018/07/27	1	29.00	0	0.00	29.40	1	1,103	0.09%
2018/07/26	1	29.00	0	0.00	29.75	1	1,089	0.09%
2018/07/25	1	28.65	0	0.00	28.75	1	1,083	0.09%
2018/07/18	0	0.00	4	30.10	30.15	-4	956	-0.42%
2018/07/17	4	29.98	0	0.00	30.20	4	951	0.42%
2018/07/16	0	0.00	1	29.75	29.90	-1	930	-0.11%
2018/07/13	1	29.10	0	0.00	29.05	1	895	0.11%
2018/07/09	0	0.00	1	28.80	28.80	-1	886	-0.11%
2018/07/06	1	28.85	0	0.00	28.85	1	894	0.11%
2018/07/03	0	0.00	2	28.00	27.90	-2	911	-0.22%
2018/06/26	0	0.00	0.2	28.70	28.75	-0.2	904	-0.02%
2018/06/14	1	29.00	0	0.00	29.10	1	845	0.12%
2018/06/13	1	29.30	0	0.00	29.40	1	829	0.12%
2018/06/06	1	27.55	0	0.00	27.60	1	747	0.13%
2018/06/05	0.1	27.05	1	27.20	27.20	-0.9	730	-0.12%
2018/06/04	0	0.00	1	26.90	26.95	-1	708	-0.14%
2018/05/29	2	27.00	0	0.00	26.75	2	672	0.30%
2018/05/28	1	26.95	0	0.00	27.00	1	666	0.15%
2018/05/24	1	26.05	0	0.00	26.70	1	629	0.16%
2018/03/31	0	0.00	1	24.35	24.25	-1	463	-0.22%
2018/03/30	0	0.00	1	23.95	24.00	-1	450	-0.22%
2018/03/19	0	0.00	1	23.60	23.55	-1	449	-0.22%
2018/03/13	1	22.65	0	0.00	22.90	1	440	0.23%
2018/03/06	0.2	22.30	0	0.00	22.30	0.2	478	0.04%
2018/01/24	1	23.35	0	0.00	23.30	1	673	0.15%
2018/01/04	0	0.00	1	23.55	23.55	-1	650	-0.15%