楠梓電 (2316)-國泰-敦南券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
53.1
漲跌
▲1.2
漲幅
+2.31%
成交量
4,736張
產業
上市電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

楠梓電 (2316)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	56.7	54.32	103	54.29	53.10	-46.4	3,683	-1.26%	大賣/
2024/11/21	16	52.08	20.4	51.91	51.90	-4.4	3,619	-0.12%
2024/11/20	11.1	51.93	11.4	51.92	51.40	-0.3	3,615	-0.01%
2024/11/19	13.8	51.95	22.6	51.76	51.60	-8.8	3,620	-0.24%
2024/11/18	20.9	51.88	30.6	52.15	52.10	-9.7	3,617	-0.27%
2024/11/15	24	53.65	19.3	53.49	53.30	4.7	3,598	0.13%
2024/11/14	40.4	54.15	52.6	54.29	53.90	-12.2	3,624	-0.34%
2024/11/13	76.8	54.94	83.5	54.97	54.50	-6.6	3,606	-0.18%
2024/11/12	87.2	53.76	107.8	54.07	54.30	-20.6	3,535	-0.58%	大賣/
2024/11/11	52.3	52.97	30.7	53.12	52.90	21.6	3,500	0.62%
2024/11/08	17.3	52.46	16.3	52.07	51.60	1	3,498	0.03%
2024/11/07	49.8	52.78	50	52.64	52.60	-0.2	3,505	-0.01%
2024/11/06	24.2	51.83	11	51.76	51.50	13.2	3,521	0.37%
2024/11/05	27.3	52.42	36.4	52.21	51.70	-9.1	3,560	-0.25%
2024/11/04	26.1	51.05	24.4	51.14	51.90	1.7	3,594	0.05%
2024/11/01	31.9	50.04	44	50.28	50.60	-12	3,637	-0.33%
2024/10/30	14.4	52.12	115.8	51.80	51.40	-101.3	3,669	-2.76%	大賣/鉅額交易
2024/10/29	21.2	52.34	17	52.06	52.60	4.2	3,702	0.11%
2024/10/28	57.9	53.99	36.3	53.40	53.10	21.6	3,763	0.57%
2024/10/25	78.6	55.02	73.4	55.18	54.90	5.2	3,739	0.14%
2024/10/24	46.8	54.61	24.4	54.40	53.60	22.4	3,742	0.60%
2024/10/23	49.9	55.32	96.1	55.87	55.20	-46.2	3,735	-1.24%
2024/10/22	42.4	54.63	56.8	54.60	55.00	-14.4	3,704	-0.39%
2024/10/21	84.4	54.30	47	53.98	53.50	37.4	3,708	1.01%
2024/10/18	106.7	54.31	174.6	54.31	54.30	-68	3,688	-1.84%	大買/大賣/
2024/10/17	52.4	52.53	99.9	52.45	52.20	-47.6	3,632	-1.31%
2024/10/16	84.9	51.89	47.2	51.85	51.50	37.7	3,653	1.03%
2024/10/15	184.9	53.82	104.8	53.08	52.40	80.1	3,672	2.18%	大買/大賣/
2024/10/14	76.2	52.61	103.8	52.91	53.30	-27.6	3,698	-0.75%	大賣/
2024/10/11	88.6	51.75	134.8	51.58	51.50	-46.2	3,855	-1.20%	大賣/
2024/10/09	224.5	55.26	223.2	54.74	53.60	1.3	4,047	0.03%	大買/大賣/
2024/10/08	516	56.06	611.2	55.55	54.00	-95.1	4,169	-2.28%	大買/大賣/
2024/10/07	1,314.3	56.69	1,125.1	56.86	56.00	189.2	3,963	4.77%	大買/大賣/鉅額交易
2024/10/04	366.3	52.78	407.4	53.12	54.40	-41.1	3,569	-1.15%	大買/大賣/
2024/10/01	282.2	50.62	173.9	50.18	49.50	108.3	3,370	3.21%	大買/大賣/鉅額交易
2024/09/30	115.7	50.64	105.5	50.22	50.60	10.2	3,289	0.31%	大買/大賣/
2024/09/27	2.5	46.92	14.8	47.27	47.40	-12.3	3,276	-0.37%
2024/09/26	13.2	47.41	4.3	47.36	46.55	8.9	3,300	0.27%
2024/09/25	20.3	47.74	34.5	47.57	47.50	-14.2	3,374	-0.42%
2024/09/24	6.7	46.91	4.1	46.83	46.70	2.6	3,407	0.08%
2024/09/23	17	46.98	32	47.21	46.75	-15	3,456	-0.44%
2024/09/20	23.2	46.63	12.4	47.16	46.65	10.8	3,601	0.30%
2024/09/19	15	46.91	1.5	47.13	46.80	13.5	3,707	0.36%
2024/09/18	7.3	46.84	1	47.10	46.85	6.3	3,872	0.16%
2024/09/16	20	46.97	2.2	47.15	47.00	17.8	4,648	0.38%
2024/09/13	27.6	46.96	8.1	46.94	46.80	19.5	5,272	0.37%
2024/09/12	33.9	46.67	57.6	47.03	47.10	-23.7	5,437	-0.44%
2024/09/11	8.2	44.87	22.8	44.74	44.90	-14.6	5,433	-0.27%
2024/09/10	20.5	44.71	37	44.45	44.00	-16.5	5,501	-0.30%
2024/09/09	16.1	44.41	20	44.48	45.15	-3.9	5,631	-0.07%
2024/09/06	4.4	45.45	8	45.41	45.30	-3.6	5,639	-0.06%
2024/09/05	55.2	46.70	59.3	46.68	45.50	-4.1	5,637	-0.07%
2024/09/04	90.5	46.53	34.2	46.35	46.15	56.3	5,605	1.00%
2024/09/03	213.6	52.13	242.3	52.05	50.60	-28.7	5,558	-0.52%	大買/大賣/
2024/09/02	24.1	49.06	35.8	49.21	48.65	-11.7	5,444	-0.21%
2024/08/30	39.1	48.76	106.4	48.86	48.85	-67.3	5,421	-1.24%	大賣/
2024/08/29	3	47.78	4	47.85	47.90	-1	5,479	-0.02%
2024/08/28	44	48.50	12.6	48.56	48.15	31.3	5,611	0.56%
2024/08/27	13.7	47.63	13	47.89	47.95	0.7	5,666	0.01%
2024/08/26	17.3	48.40	17	48.64	47.95	0.3	5,688	0.01%
2024/08/23	3.1	48.24	11.4	48.22	48.65	-8.3	5,699	-0.15%
2024/08/22	37.7	48.55	34	48.48	48.20	3.7	5,723	0.06%
2024/08/21	16.4	48.76	38.5	48.81	48.75	-22.1	5,774	-0.38%
2024/08/20	12.4	49.69	21.3	49.96	49.55	-8.9	5,787	-0.15%
2024/08/19	28.4	49.51	20.1	49.59	49.50	8.4	5,805	0.14%
2024/08/16	49.6	50.06	48.3	50.37	49.75	1.3	5,845	0.02%
2024/08/15	7.3	48.62	8	48.72	48.60	-0.8	5,851	-0.01%
2024/08/14	16.1	48.71	14	48.69	48.50	2.1	5,943	0.03%
2024/08/13	21.1	48.12	23.1	48.30	48.25	-2	5,960	-0.03%
2024/08/12	39	47.76	42.7	47.53	47.50	-3.7	6,064	-0.06%
2024/08/09	42.6	46.41	33.1	46.37	45.70	9.6	6,076	0.16%
2024/08/08	53.1	45.91	15	45.98	45.45	38.1	6,115	0.62%
2024/08/07	33.6	45.78	44.5	45.77	46.55	-10.8	6,145	-0.18%
2024/08/06	52.1	42.56	42.6	41.97	42.35	9.5	6,132	0.16%
2024/08/05	38.4	43.77	51.6	43.70	43.70	-13.2	6,099	-0.22%
2024/08/02	143.6	49.56	76	48.82	48.00	67.6	6,064	1.11%	大買/
2024/08/01	41.2	52.70	12.2	52.65	52.30	29	6,067	0.48%
2024/07/31	39.6	52.21	46.9	52.41	51.70	-7.3	6,150	-0.12%
2024/07/30	15.9	49.94	14.2	50.29	50.60	1.8	6,318	0.03%
2024/07/29	54.5	51.97	80.4	53.03	50.50	-25.9	6,724	-0.38%
2024/07/26	40.4	50.99	44.7	50.99	51.20	-4.3	7,002	-0.06%
2024/07/23	49.8	53.22	52.6	53.60	53.00	-2.7	7,040	-0.04%
2024/07/22	46	53.17	73.1	52.68	52.90	-27.2	7,126	-0.38%
2024/07/19	35.5	53.45	59	53.45	53.00	-23.5	7,283	-0.32%
2024/07/18	57.7	53.08	73.1	53.20	53.30	-15.4	7,413	-0.21%
2024/07/17	39.1	55.08	58.4	55.20	54.50	-19.2	7,377	-0.26%
2024/07/16	48.7	55.15	48.3	55.05	55.10	0.4	7,352	0.01%
2024/07/15	156.4	54.60	101	54.34	54.00	55.4	7,348	0.75%	大買/大賣/
2024/07/12	278.4	57.62	288.7	57.76	55.90	-10.2	7,270	-0.14%	大買/大賣/
2024/07/11	449.5	56.98	259.3	56.38	55.30	190.2	7,089	2.68%	大買/大賣/鉅額交易
2024/07/10	164.9	59.81	310.7	59.79	60.90	-145.8	6,875	-2.12%	大買/大賣/鉅額交易
2024/07/09	117.7	55.88	142.5	55.89	55.40	-24.8	6,690	-0.37%	大買/大賣/
2024/07/08	201.5	56.36	173.1	56.65	56.30	28.3	6,642	0.43%	大買/大賣/
2024/07/05	83	55.94	68.3	56.00	56.00	14.7	6,529	0.23%
2024/07/04	63.6	54.79	71.8	54.84	55.00	-8.3	6,642	-0.12%
2024/07/03	163.4	55.58	82.2	55.23	54.20	81.3	6,673	1.22%	大買/
2024/07/02	20.1	53.30	27.6	53.20	53.10	-7.6	6,662	-0.11%
2024/07/01	110.4	54.50	106.1	54.71	53.60	4.3	6,687	0.06%	大買/大賣/
2024/06/28	123.5	56.99	99.1	56.93	56.00	24.5	6,626	0.37%	大買/
2024/06/27	106.7	57.06	92.3	56.98	56.60	14.4	6,662	0.22%	大買/
2024/06/26	276	59.03	226.3	58.20	57.70	49.7	6,718	0.74%	大買/大賣/
2024/06/25	167.2	57.85	172.7	57.79	58.70	-5.5	6,641	-0.08%	大買/大賣/
2024/06/24	269.9	58.50	241.9	58.41	58.10	28	6,588	0.43%	大買/大賣/
2024/06/21	1,411.6	61.15	1,168.6	60.91	60.40	243	6,621	3.67%	大買/大賣/鉅額交易
2024/06/20	944.5	56.90	916.6	57.71	59.40	27.8	6,041	0.46%	大買/大賣/
2024/06/19	65.6	52.89	158.3	53.37	54.00	-92.7	5,438	-1.70%	大賣/
2024/06/18	16.6	48.66	52.7	48.78	49.10	-36.1	5,308	-0.68%
2024/06/17	111	48.62	84	48.84	48.55	26.9	5,317	0.51%	大買/
2024/06/14	129.8	48.45	283.1	48.56	49.50	-153.3	5,453	-2.81%	大買/大賣/鉅額交易
2024/06/13	35.2	46.75	33.3	46.70	46.80	1.9	5,472	0.03%
2024/06/12	9.2	45.90	8.6	45.88	46.20	0.6	5,477	0.01%
2024/06/11	42.2	45.95	32.1	45.77	45.75	10.1	5,526	0.18%
2024/06/07	46.6	46.59	41.2	46.79	46.60	5.4	5,546	0.10%
2024/06/06	58.1	45.96	40	46.18	45.70	18.1	5,565	0.32%
2024/06/05	25.9	46.28	26	46.42	46.40	-0.1	5,593	0.00%
2024/06/04	151.8	47.40	100.4	47.22	46.85	51.4	5,709	0.90%	大買/
2024/06/03	81.6	47.09	197.3	47.19	47.20	-115.7	5,731	-2.02%	大賣/鉅額交易
2024/05/31	144.8	45.92	154.9	45.96	44.70	-10.2	5,800	-0.17%	大買/大賣/
2024/05/30	49	44.81	12.1	44.78	44.30	36.9	5,982	0.62%
2024/05/29	37.7	45.58	13.4	45.62	45.45	24.4	6,052	0.40%
2024/05/28	38.1	46.35	58.7	46.34	46.10	-20.6	6,067	-0.34%
2024/05/27	67.7	46.74	137.5	46.79	46.60	-69.7	6,046	-1.15%	大賣/
2024/05/24	49.8	44.70	58.2	44.64	44.90	-8.5	5,994	-0.14%
2024/05/23	52.7	45.68	56.9	45.77	45.25	-4.2	5,974	-0.07%
2024/05/22	71	46.39	72.5	46.52	45.80	-1.6	5,956	-0.03%
2024/05/21	65	46.44	55	46.65	46.70	10	5,921	0.17%
2024/05/20	124.2	46.55	138.3	46.58	46.70	-14	5,886	-0.24%	大買/大賣/
2024/05/17	64.6	45.30	28.5	45.41	45.05	36.1	5,791	0.62%
2024/05/16	114.3	45.99	150.4	45.90	46.00	-36.1	5,793	-0.62%	大買/大賣/
2024/05/15	46	44.87	57.5	44.93	44.65	-11.5	5,688	-0.20%
2024/05/14	57.1	44.22	27.2	44.20	44.25	29.9	5,678	0.53%
2024/05/13	56.3	42.36	64.7	42.65	44.45	-8.4	5,629	-0.15%
2024/05/10	34.8	43.19	57.1	43.25	43.15	-22.3	5,571	-0.40%
2024/05/09	30.6	44.42	31.1	44.16	43.85	-0.5	5,547	-0.01%
2024/05/08	27.3	44.93	19.2	44.92	44.55	8.2	5,531	0.15%
2024/05/07	49.8	44.90	38	44.83	44.85	11.8	5,514	0.21%
2024/05/06	131.8	45.48	116.4	45.42	45.10	15.4	5,461	0.28%	大買/大賣/
2024/05/03	323.9	47.26	236	46.51	45.35	87.9	5,370	1.64%	大買/大賣/
2024/05/02	650	48.51	438.1	48.33	48.35	211.9	5,180	4.09%	大買/大賣/鉅額交易
2024/04/30	162.8	46.94	376.2	47.54	49.20	-213.3	4,804	-4.44%	大買/大賣/鉅額交易
2024/04/29	94.7	45.08	95.1	45.06	44.75	-0.4	4,657	-0.01%
2024/04/26	156.9	44.52	127.8	44.67	44.05	29.1	5,190	0.56%	大買/大賣/
2024/04/25	321.5	44.84	258.7	44.36	43.75	62.8	5,210	1.21%	大買/大賣/
2024/04/24	62.2	43.80	141.8	43.93	44.40	-79.6	5,008	-1.59%	大賣/
2024/04/23	25.1	40.02	20.3	40.18	40.40	4.8	4,857	0.10%
2024/04/22	28.5	39.96	26.2	39.83	39.55	2.3	4,847	0.05%
2024/04/19	49.5	41.12	41.1	41.26	40.85	8.5	4,826	0.18%
2024/04/18	17.9	41.55	11.3	41.61	41.45	6.5	4,792	0.14%
2024/04/17	25.6	42.21	31.8	42.08	42.45	-6.1	4,777	-0.13%
2024/04/16	51.2	41.42	22.5	41.54	40.95	28.7	4,760	0.60%
2024/04/15	79	44.00	63.4	44.02	43.30	15.6	4,734	0.33%
2024/04/12	64.6	44.37	72.2	44.79	45.05	-7.6	4,685	-0.16%
2024/04/11	46	44.57	48.2	44.59	44.20	-2.2	4,641	-0.05%
2024/04/10	267.9	45.19	170	45.40	45.50	97.9	4,608	2.12%	大買/大賣/
2024/04/09	123.2	45.90	60.1	45.80	46.35	63.1	4,445	1.42%	大買/
2024/04/08	84.5	45.34	110.5	45.69	46.75	-26	4,372	-0.59%	大賣/
2024/04/03	39.1	44.53	73.3	44.57	44.55	-34.3	4,282	-0.80%
2024/04/02	40.3	43.88	25.2	43.87	43.80	15.1	4,229	0.36%
2024/04/01	110.6	44.48	134.1	44.17	44.15	-23.5	4,203	-0.56%	大買/大賣/
2024/03/29	128.4	43.74	168.4	43.85	43.30	-40	4,117	-0.97%	大買/大賣/
2024/03/28	113.2	43.22	78.3	43.19	42.20	34.9	4,024	0.87%	大買/
2024/03/27	77.4	42.26	59.6	42.46	42.55	17.8	3,950	0.45%
2024/03/26	201.3	43.98	198.3	43.77	43.10	3	3,888	0.08%	大買/大賣/
2024/03/25	110.9	42.59	139.7	42.93	44.45	-28.8	3,696	-0.78%	大買/大賣/
2024/03/22	28.2	40.56	33.4	40.62	40.65	-5.2	3,510	-0.15%
2024/03/21	65.7	41.40	55.2	41.06	40.60	10.5	3,487	0.30%
2024/03/20	60.8	41.53	46.1	41.49	41.20	14.7	3,474	0.42%
2024/03/19	286.3	43.10	218.6	42.63	42.00	67.7	3,455	1.96%	大買/大賣/
2024/03/18	31.3	42.16	97.8	41.97	43.25	-66.6	3,248	-2.05%
2024/03/15	39.9	39.25	83.3	39.34	39.35	-43.5	3,101	-1.40%
2024/03/14	78.8	39.59	46.5	39.57	39.05	32.3	3,083	1.05%
2024/03/13	41.7	40.99	51.4	41.12	41.20	-9.6	3,024	-0.32%
2024/03/12	127.3	41.98	64.4	41.77	41.70	62.9	2,994	2.10%	大買/
2024/03/11	89.2	41.01	59.5	40.96	41.00	29.7	2,932	1.01%
2024/03/08	85.4	40.42	107.2	40.69	41.55	-21.8	2,875	-0.76%	大賣/
2024/03/07	86.4	41.15	67.1	40.57	39.90	19.3	2,798	0.69%
2024/03/06	152.3	41.53	247.5	41.42	41.25	-95.2	2,737	-3.48%	大買/大賣/
2024/03/05	192.7	39.86	164.4	39.75	39.85	28.3	2,530	1.12%	大買/大賣/
2024/03/04	78.1	37.59	104.3	37.66	38.00	-26.2	2,288	-1.15%	大賣/
2024/03/01	13.2	35.93	22.3	35.99	36.65	-9.1	2,199	-0.41%
2024/02/29	6	35.44	8.1	35.30	35.25	-2.1	2,181	-0.10%
2024/02/27	28.6	34.73	15.1	34.72	34.70	13.5	2,185	0.62%
2024/02/26	9.5	35.46	8	35.41	35.20	1.5	2,202	0.07%
2024/02/23	15.6	36.03	5	36.15	35.60	10.5	2,227	0.47%
2024/02/22	8.1	35.95	6	35.88	35.85	2.1	2,296	0.09%
2024/02/21	6	36.38	8.2	36.43	36.10	-2.2	2,312	-0.09%
2024/02/20	11.1	36.18	8	36.16	36.05	3.1	2,304	0.14%
2024/02/19	10.1	36.28	32.7	36.42	36.50	-22.6	2,300	-0.98%
2024/02/16	22.1	35.74	23.4	35.73	36.00	-1.3	2,283	-0.06%
2024/02/15	19.1	35.18	13	35.23	35.00	6.1	2,267	0.27%
2024/02/05	7.5	34.52	22.1	34.36	34.40	-14.5	2,257	-0.64%
2024/02/02	16.2	35.15	23	35.12	34.80	-6.8	2,311	-0.30%
2024/02/01	8.4	34.76	14.1	35.11	35.20	-5.8	2,311	-0.25%
2024/01/31	10	35.02	3	35.02	34.85	7	2,335	0.30%
2024/01/30	10.6	35.31	30.3	35.57	35.15	-19.8	2,330	-0.85%
2024/01/29	6.3	34.97	26.2	35.06	35.25	-19.9	2,334	-0.85%
2024/01/26	45	35.02	50	34.83	34.55	-5	2,332	-0.21%
2024/01/25	114	36.28	78.1	36.42	35.85	35.9	2,333	1.54%	大買/
2024/01/24	35.3	35.93	66.1	36.05	36.25	-30.8	2,286	-1.35%
2024/01/23	182.2	35.88	173.7	36.03	35.45	8.5	2,242	0.38%	大買/大賣/
2024/01/22	488.8	38.35	308.3	38.58	36.50	180.5	2,058	8.77%	大買/大賣/鉅額交易
2024/01/19	79	38.47	102.9	38.99	40.55	-23.9	1,467	-1.63%	大賣/
2024/01/18	8	37.07	0.2	36.96	36.90	7.9	1,343	0.59%
2024/01/17	1.2	37.13	1	37.45	37.70	0.2	1,363	0.01%
2024/01/16	6.1	37.35	1	37.30	37.45	5.1	1,363	0.37%
2024/01/15	3.2	37.77	2	37.88	38.10	1.2	1,370	0.08%
2024/01/12	7.1	37.87	11	37.82	37.85	-3.9	1,389	-0.28%
2024/01/11	2	37.35	9	37.72	37.80	-7	1,402	-0.50%
2024/01/10	6	37.17	2	37.10	37.00	4	1,416	0.28%
2024/01/09	24.3	37.59	13	37.18	37.90	11.3	1,454	0.78%
2024/01/08	3	37.22	0.2	37.16	37.60	2.8	1,444	0.20%
2024/01/05	4	37.18	3	37.32	37.40	1	1,467	0.07%
2024/01/04	10.8	37.32	0	37.05	37.35	10.7	1,486	0.72%
2024/01/03	14.9	38.12	16	38.28	37.70	-1.1	1,515	-0.08%
2024/01/02	6.1	38.49	1	38.45	38.35	5.1	1,546	0.33%
2023/12/29	23.2	38.64	13	38.58	38.80	10.2	1,584	0.64%
2023/12/28	17.3	38.24	25.2	38.72	38.30	-7.9	1,602	-0.49%
2023/12/27	3.2	38.25	4.5	38.26	38.40	-1.2	1,682	-0.07%
2023/12/26	3	38.12	13.4	37.93	38.20	-10.4	1,757	-0.59%
2023/12/25	10	38.15	14.1	38.29	37.40	-4.1	1,979	-0.21%
2023/12/22	3	37.65	10	37.69	37.90	-7	2,048	-0.34%
2023/12/21	6.3	37.09	1	37.00	37.25	5.3	2,109	0.25%
2023/12/20	8.1	37.78	12.1	37.55	37.70	-4.1	2,220	-0.18%
2023/12/19	14	36.46	15.7	36.31	36.90	-1.6	2,494	-0.07%
2023/12/18	5.2	37.66	9.1	37.92	37.25	-3.8	2,520	-0.15%
2023/12/15	31.1	38.62	29	38.08	37.90	2.1	2,626	0.08%
2023/12/14	15	38.71	22.6	38.84	38.65	-7.6	2,634	-0.29%
2023/12/13	20	37.96	6	38.22	37.85	14	2,667	0.52%
2023/12/12	13.2	38.73	20	38.67	37.90	-6.9	2,774	-0.25%
2023/12/11	10	38.11	34.2	38.05	38.10	-24.2	2,774	-0.87%
2023/12/08	4.8	38.08	6	38.07	38.10	-1.2	2,793	-0.04%
2023/12/07	27	37.89	2.6	38.13	37.85	24.4	2,828	0.86%
2023/12/06	20.7	37.97	11	38.60	37.85	9.7	2,883	0.34%
2023/12/05	19	38.11	5.5	37.97	38.10	13.5	2,993	0.45%
2023/12/04	47.9	39.18	71.9	39.11	38.60	-23.9	3,340	-0.72%
2023/12/01	72.9	38.01	50.1	37.71	38.10	22.8	3,508	0.65%
2023/11/30	5.1	36.92	10	36.85	36.75	-4.9	3,471	-0.14%
2023/11/29	20	37.05	3.5	37.07	36.85	16.5	3,479	0.48%
2023/11/28	12.1	37.08	5.6	37.19	37.30	6.5	3,506	0.18%
2023/11/27	17.3	37.04	40.1	36.90	36.50	-22.8	3,516	-0.65%
2023/11/24	31.1	37.89	30	37.81	37.75	1.1	3,555	0.03%
2023/11/22	23.2	38.99	17	39.09	39.15	6.1	3,563	0.17%
2023/11/21	88.2	39.00	82.6	39.04	38.85	5.6	3,554	0.16%
2023/11/20	31.2	37.52	81.7	37.77	37.80	-50.5	3,503	-1.44%
2023/11/17	6.1	36.50	7	36.47	36.70	-0.9	3,496	-0.03%
2023/11/16	6	36.83	13.3	36.72	36.60	-7.3	3,520	-0.21%
2023/11/15	25.1	36.88	22.2	36.76	36.75	2.9	3,540	0.08%
2023/11/14	7.1	36.52	12.3	36.60	36.45	-5.2	3,561	-0.15%
2023/11/13	28	36.48	41	36.19	36.50	-13	3,610	-0.36%
2023/11/10	63.7	37.06	54	36.89	36.55	9.7	3,655	0.26%
2023/11/09	2	35.83	5.2	35.80	36.05	-3.2	3,711	-0.09%
2023/11/08	18	36.36	20.2	36.15	35.95	-2.2	3,925	-0.06%
2023/11/07	10	35.64	7.2	35.55	35.65	2.9	4,059	0.07%
2023/11/06	3	35.67	35.5	35.42	35.70	-32.5	4,183	-0.78%
2023/11/03	12.1	35.15	11	35.48	34.85	1.1	4,295	0.03%
2023/11/02	54	35.57	59.1	35.68	35.45	-5	4,405	-0.11%
2023/11/01	15	34.50	22.3	34.45	34.50	-7.2	4,416	-0.16%
2023/10/31	5.4	34.00	20	34.43	33.60	-14.6	4,435	-0.33%
2023/10/30	6.5	34.53	12.1	34.61	34.30	-5.6	4,483	-0.13%
2023/10/27	12	34.28	3	34.45	34.25	9	4,510	0.20%
2023/10/26	15.3	34.37	6	34.29	34.05	9.3	4,600	0.20%
2023/10/25	22.7	35.01	16	35.10	35.10	6.7	4,632	0.14%
2023/10/24	9	33.04	11	33.29	33.75	-2	4,658	-0.04%
2023/10/23	13.8	32.62	4.1	32.58	32.85	9.7	4,752	0.20%
2023/10/20	16.4	32.45	34.1	32.45	32.85	-17.7	4,924	-0.36%
2023/10/19	46.2	33.14	16	32.66	33.20	30.2	5,080	0.59%
2023/10/18	35.3	32.94	30.5	32.83	32.90	4.8	5,460	0.09%
2023/10/17	44.4	34.18	57.2	33.98	33.60	-12.8	5,932	-0.22%
2023/10/16	32.4	35.63	29.2	35.16	35.00	3.1	6,281	0.05%
2023/10/13	41.7	36.05	148.2	36.01	35.85	-106.5	6,385	-1.67%	大賣/鉅額交易
2023/10/12	51	37.02	16.3	37.22	36.80	34.7	6,419	0.54%
2023/10/11	38.9	37.40	42	37.16	36.65	-3.2	6,398	-0.05%
2023/10/06	69.2	38.30	53.7	38.10	37.90	15.5	6,359	0.24%
2023/10/05	49.3	39.40	49.2	38.95	38.60	0.1	6,316	0.00%
2023/10/04	21.2	39.68	40.2	39.60	39.70	-19	6,273	-0.30%
2023/10/03	115.6	40.12	166.9	40.16	40.10	-51.3	6,240	-0.82%	大買/大賣/
2023/10/02	137.2	40.59	91	40.23	39.55	46.3	6,148	0.75%	大買/
2023/09/28	351.6	40.92	250.5	40.89	40.30	101.2	6,067	1.67%	大買/大賣/鉅額交易
2023/09/27	103.3	39.64	93.2	39.55	39.75	10.1	5,836	0.17%	大買/
2023/09/26	79.5	39.65	87.5	39.61	38.70	-7.9	5,742	-0.14%
2023/09/25	161.8	39.86	138.2	39.59	39.40	23.7	5,674	0.42%	大買/大賣/
2023/09/22	314.5	39.71	314.8	39.83	40.50	-0.3	5,553	-0.01%	大買/大賣/
2023/09/21	32.6	37.32	29.4	37.15	37.50	3.2	5,262	0.06%
2023/09/20	68.5	38.40	76.8	38.44	37.70	-8.4	5,212	-0.16%
2023/09/19	45.4	37.82	64.3	37.83	38.20	-18.9	5,096	-0.37%
2023/09/18	58.1	37.82	66.6	37.93	37.50	-8.5	5,050	-0.17%
2023/09/15	123.6	37.41	141.2	37.29	37.85	-17.6	4,985	-0.35%	大買/大賣/
2023/09/14	31.1	35.50	46.1	35.56	35.65	-15	4,871	-0.31%
2023/09/13	60.5	35.20	42.1	35.13	35.00	18.4	4,847	0.38%
2023/09/12	42.6	35.51	35.3	35.59	35.45	7.3	4,819	0.15%
2023/09/11	53.2	36.61	50.5	36.00	35.40	2.7	4,774	0.06%
2023/09/08	240.4	38.11	215.8	38.01	38.30	24.7	4,705	0.52%	大買/大賣/
2023/09/07	493	38.03	414.5	38.07	38.40	78.5	4,576	1.72%	大買/大賣/
2023/09/06	58.4	37.27	77.4	37.44	38.50	-19	4,210	-0.45%
2023/09/05	8	34.76	24.2	34.89	35.00	-16.2	3,979	-0.41%
2023/09/04	13.1	34.28	19.1	34.55	34.90	-6	3,967	-0.15%
2023/09/01	37.1	35.01	45.1	35.25	34.45	-8	3,952	-0.20%
2023/08/31	58	34.55	40	34.47	34.60	18	3,913	0.46%
2023/08/30	67.3	35.33	34.6	34.75	34.60	32.7	3,890	0.84%
2023/08/29	23.6	33.41	10.8	33.26	33.30	12.8	3,829	0.34%
2023/08/28	5.4	33.53	20.3	33.73	33.30	-14.9	3,804	-0.39%
2023/08/25	24.4	34.59	32.1	34.55	34.05	-7.7	3,768	-0.20%
2023/08/24	35.5	35.47	19.2	35.13	35.00	16.3	3,738	0.44%
2023/08/23	11.2	35.64	8.1	35.68	35.55	3.2	3,704	0.09%
2023/08/22	23.9	35.42	19.1	35.24	35.20	4.8	3,680	0.13%
2023/08/21	19.1	35.91	28.6	35.85	35.85	-9.5	3,645	-0.26%
2023/08/18	59	36.49	49.4	35.72	35.65	9.6	3,615	0.26%
2023/08/17	46.4	37.02	47.4	37.09	37.10	-1.1	3,573	-0.03%
2023/08/16	97	35.96	157	35.96	36.50	-60	3,513	-1.71%	大賣/
2023/08/15	120.9	37.32	111.3	37.23	36.80	9.6	3,443	0.28%	大買/大賣/
2023/08/14	192.1	37.16	213.9	37.04	37.50	-21.8	3,319	-0.66%	大買/大賣/
2023/08/11	105.3	34.42	110.7	34.44	35.00	-5.4	3,095	-0.17%	大買/大賣/
2023/08/10	60.6	35.67	65.1	35.90	35.20	-4.4	2,921	-0.15%
2023/08/09	137.8	40.16	52.8	40.79	39.10	85	2,786	3.05%	大買/
2023/08/08	104.2	43.21	55.4	43.46	43.40	48.7	2,654	1.84%	大買/
2023/08/07	54.4	46.13	29.4	46.66	47.10	25.1	2,536	0.99%
2023/08/04	21.3	44.51	44	44.47	45.20	-22.7	2,472	-0.92%
2023/08/02	39	42.76	66.1	42.77	43.85	-27.1	2,432	-1.12%
2023/08/01	22.8	44.57	21.6	44.93	46.45	1.2	2,372	0.05%
2023/07/31	66.2	46.71	52.2	45.48	44.90	14	2,332	0.60%
2023/07/28	49.8	47.27	56.7	45.94	47.95	-6.9	2,225	-0.31%
2023/07/27	34.9	45.82	42.7	45.94	45.90	-7.9	2,173	-0.36%
2023/07/26	62.4	44.34	91.3	44.38	44.85	-28.9	2,115	-1.36%
2023/07/25	217.7	48.56	84.5	47.41	45.95	133.1	2,001	6.65%	大買/鉅額交易
2023/07/24	120.1	45.96	53.1	45.89	47.05	67	1,817	3.69%	大買/
2023/07/21	318.1	41.33	434.1	41.55	42.80	-116	1,638	-7.08%	大買/大賣/鉅額交易
2023/07/20	700.3	38.28	630.1	38.12	38.95	70.1	1,237	5.67%	大買/大賣/
2023/07/19	194.8	35.46	163	35.79	37.10	31.7	737	4.31%	大買/大賣/
2023/07/18	56.9	32.94	96	33.54	33.75	-39.1	329	-11.86%
2023/07/17	61.8	30.02	40.6	29.85	30.70	21.2	209	10.13%
2023/07/14	3.1	28.08	1	27.95	27.95	2.1	139	1.51%
2023/07/13	3.2	28.08	1.3	27.61	27.60	1.9	137	1.36%
2023/07/12	1.2	27.10	0.1	27.15	27.10	1.1	132	0.81%
2023/07/11	1	27.60	0	0.00	27.60	1	131	0.76%
2023/07/10	0.1	27.90	1.1	27.72	27.70	-1	135	-0.74%
2023/07/06	0.2	28.30	0	28.30	28.20	0.2	137	0.11%
2023/07/05	0	28.25	0	0.00	28.20	0	137	0.00%
2023/07/04	0.2	28.25	0	0.00	28.40	0.2	137	0.15%
2023/07/03	0	28.10	4.1	28.45	28.45	-4.1	140	-2.89%
2023/06/30	0.1	28.05	0	0.00	28.20	0.1	139	0.07%
2023/06/28	0.1	28.05	0	0.00	28.15	0.1	144	0.03%
2023/06/27	0	28.20	0	0.00	28.20	0	151	0.00%
2023/06/26	1.1	28.30	0.1	28.30	28.25	1	151	0.65%
2023/06/21	0.1	28.10	0	28.00	28.35	0.1	162	0.06%
2023/06/16	0	0.00	0	28.05	28.35	0	181	0.00%
2023/06/15	0	28.20	1	28.15	28.25	-1	182	-0.54%
2023/06/14	2	28.35	0	0.00	28.35	2	181	1.10%
2023/06/12	2	28.75	0	0.00	28.80	2	181	1.10%
2023/06/09	2	29.00	2.1	29.00	28.95	-0.1	179	-0.05%
2023/06/08	0	28.42	1	28.49	28.25	-1	175	-0.59%
2023/06/07	0.1	28.15	1.4	28.28	28.40	-1.3	177	-0.73%
2023/06/06	0	0.00	0.2	28.10	28.00	-0.2	175	-0.09%
2023/06/05	3	28.20	2	28.30	28.25	1	176	0.57%
2023/06/02	2.2	28.09	0	0.00	28.30	2.2	176	1.22%
2023/06/01	0	0.00	0	27.90	28.15	0	177	0.00%
2023/05/31	0	27.90	0	28.00	28.15	0	178	0.00%
2023/05/30	0.2	28.00	0	0.00	28.00	0.2	179	0.11%
2023/05/29	0.4	27.95	2.7	27.97	28.05	-2.3	178	-1.28%
2023/05/26	0.2	27.87	0	28.20	28.00	0.2	180	0.09%
2023/05/25	0.1	28.45	1	28.25	28.20	-0.9	178	-0.50%
2023/05/24	0	28.20	4	28.29	28.50	-4	178	-2.24%
2023/05/23	0	28.15	1	28.15	28.20	-1	179	-0.56%
2023/05/22	0.2	28.10	1	28.25	28.25	-0.8	179	-0.45%
2023/05/18	3	28.82	0.9	28.57	28.55	2.1	178	1.19%
2023/05/17	0	28.10	1	28.35	28.35	-1	175	-0.57%
2023/05/12	1	28.05	2	28.00	28.35	-1	174	-0.57%
2023/05/11	1	28.05	2	28.00	27.90	-1	177	-0.56%
2023/05/08	0	28.40	0	0.00	28.30	0	169	0.00%
2023/05/05	0.1	28.30	10	28.34	28.50	-9.9	170	-5.81%
2023/05/04	0	0.00	0	28.30	28.40	0	169	0.00%
2023/05/03	0	0.00	0	28.40	28.45	0	171	0.00%
2023/05/02	0.1	28.40	0	0.00	28.45	0.1	172	0.03%
2023/04/28	0	28.70	0	0.00	28.55	0	173	0.00%
2023/04/27	0	0.00	0.8	28.39	28.60	-0.8	173	-0.46%
2023/04/26	0	0.00	1	28.45	28.60	-1	174	-0.57%
2023/04/25	0	0.00	1	28.80	28.80	-1	173	-0.58%
2023/04/24	1	29.05	2	29.20	29.15	-1	171	-0.58%
2023/04/21	1	29.15	0	29.15	29.20	1	170	0.59%
2023/04/20	4.1	29.34	3	29.04	29.40	1.1	169	0.63%
2023/04/19	0	29.40	3	29.23	29.25	-3	166	-1.80%
2023/04/18	0.4	29.28	0	0.00	29.20	0.4	165	0.24%
2023/04/17	0	29.25	0	29.20	29.30	0	163	0.00%
2023/04/14	0.2	29.20	4	29.25	29.35	-3.8	161	-2.36%
2023/04/13	1.1	29.41	1	29.60	29.55	0.1	158	0.03%
2023/04/12	1.1	29.40	0.1	29.35	29.55	1	152	0.65%
2023/04/11	0.1	29.07	0	0.00	29.20	0.1	150	0.05%
2023/04/10	2	29.00	0	0.00	29.05	2	147	1.38%
2023/04/07	1	28.70	0	0.00	28.70	1	145	0.71%
2023/04/06	6.2	28.73	0	0.00	28.75	6.2	142	4.32%
2023/03/31	2.1	28.53	0	0.00	28.70	2.1	139	1.53%
2023/03/30	0	28.63	1	28.75	28.65	-1	139	-0.70%
2023/03/29	0.2	28.22	0	28.55	28.40	0.2	135	0.17%
2023/03/28	0.4	28.41	11	28.89	28.35	-10.6	136	-7.80%
2023/03/27	0	29.39	3	29.35	29.25	-3	128	-2.33%
2023/03/24	1	29.75	2	29.47	29.15	-1	130	-0.77%
2023/03/23	0	0.00	1.1	28.77	29.30	-1.1	122	-0.90%
2023/03/22	6	28.63	2	28.63	28.60	4	110	3.64%
2023/03/20	6	28.20	0	0.00	28.10	6	103	5.80%
2023/03/17	1	28.00	0	0.00	28.00	1	102	0.98%
2023/03/16	1	27.90	0	0.00	27.85	1	104	0.96%
2023/03/15	1	28.05	0	0.00	28.00	1	105	0.95%
2023/03/14	2	28.05	0	0.00	28.10	2	108	1.85%
2023/03/13	0	28.10	1	28.20	28.15	-1	109	-0.87%
2023/03/10	0.1	28.40	1	28.45	28.40	-0.9	109	-0.84%
2023/03/09	1	28.70	0	0.00	28.60	1	108	0.92%
2023/03/08	0	28.65	1	28.80	28.80	-1	108	-0.92%
2023/03/07	1	28.45	0	0.00	28.40	1	107	0.93%
2023/03/06	8	28.27	0	0.00	28.35	8	107	7.46%
2023/03/03	0	28.12	10	28.15	28.15	-10	105	-9.47%
2023/03/02	0.3	27.85	0	28.00	28.15	0.3	106	0.29%
2023/03/01	1.5	27.85	0	0.00	27.90	1.5	106	1.41%
2023/02/24	0	27.84	0	0.00	27.90	0	105	0.00%
2023/02/23	0	27.93	30	28.00	27.95	-30	102	-29.17%
2023/02/22	2.5	27.94	0	28.00	27.95	2.5	104	2.39%
2023/02/21	3.2	28.05	0	0.00	28.15	3.2	105	3.04%
2023/02/20	0.5	27.95	0.3	27.55	28.10	0.3	107	0.23%
2023/02/17	0	27.75	15	27.91	28.00	-15	109	-13.75%
2023/02/16	0.3	27.95	9	27.93	28.00	-8.7	113	-7.67%
2023/02/15	6	28.05	0	0.00	28.05	6	121	4.95%
2023/02/14	0	27.58	0	0.00	27.90	0	123	0.00%
2023/02/13	12	27.76	1	27.70	27.75	11	124	8.84%
2023/02/10	3.1	27.80	0	0.00	27.75	3.1	129	2.36%
2023/02/09	2	27.83	6	27.95	27.75	-4	131	-3.01%
2023/02/08	0	27.98	3	27.97	27.95	-3	129	-2.31%
2023/02/07	0.2	27.90	0	0.00	28.00	0.2	130	0.15%
2023/02/06	0.3	27.87	0	0.00	27.95	0.3	135	0.24%
2023/02/03	3.2	27.94	0	27.85	28.00	3.2	135	2.35%
2023/02/02	0.1	28.00	2	28.05	28.10	-1.9	134	-1.41%
2023/02/01	18	28.04	0	0.00	28.05	18	135	13.33%
2023/01/31	0.2	27.70	1	27.85	27.90	-0.8	134	-0.63%
2023/01/17	0	27.38	0	0.00	27.40	0	134	0.00%
2023/01/16	0.8	27.30	0	0.00	27.40	0.8	134	0.60%
2023/01/13	0	27.40	0	0.00	27.30	0	134	0.00%
2023/01/12	0.2	27.25	0	0.00	27.30	0.2	135	0.11%
2023/01/11	0.2	27.28	0	0.00	27.30	0.2	137	0.12%
2023/01/10	0.2	27.35	0	0.00	27.45	0.2	138	0.14%
2023/01/09	0.2	27.11	0	27.20	27.35	0.2	140	0.13%
2023/01/06	0.7	27.11	1	27.20	27.15	-0.4	142	-0.25%
2023/01/05	0.5	27.08	0	0.00	27.10	0.5	153	0.33%
2023/01/04	0.4	27.05	0	0.00	27.15	0.4	158	0.25%
2023/01/03	0.5	26.85	0	0.00	27.00	0.5	159	0.31%
2022/12/29	0	26.83	3	26.90	26.85	-3	161	-1.86%
2022/12/28	0	27.00	1	26.90	26.85	-1	162	-0.62%
2022/12/27	0.2	26.80	0.1	26.80	26.85	0.1	162	0.06%
2022/12/26	0	0.00	0	26.50	26.85	0	162	0.00%
2022/12/22	3	26.95	10	26.95	27.00	-7	164	-4.26%
2022/12/20	0	27.00	4	26.96	26.90	-4	167	-2.39%
2022/12/08	3	26.35	0	0.00	26.15	3	173	1.73%
2022/12/07	0	0.00	0.1	26.80	26.50	-0.1	172	-0.06%
2022/12/06	1	26.50	0	26.55	26.75	1	169	0.59%
2022/12/05	0	26.50	0	25.95	26.45	0	167	0.00%
2022/12/01	1	25.90	0.2	25.85	25.85	0.8	164	0.49%
2022/11/29	0	0.00	1	25.00	25.05	-1	163	-0.61%
2022/11/28	0	25.10	0	0.00	25.05	0	163	0.00%
2022/11/25	0	25.10	3	25.05	25.05	-3	164	-1.83%
2022/11/24	0	25.10	1	25.20	25.15	-1	164	-0.61%
2022/11/23	0	24.90	3	25.00	24.95	-3	162	-1.85%
2022/11/22	1.3	24.64	0	0.00	24.65	1.3	164	0.77%
2022/11/17	0	24.65	0	0.00	24.70	0	165	0.00%
2022/11/16	10	24.53	1	24.55	24.35	9	166	5.41%
2022/11/15	10.1	24.65	0	0.00	24.65	10.1	163	6.19%
2022/11/11	0	24.50	2	24.58	24.50	-2	159	-1.24%
2022/11/10	0	24.30	0	0.00	24.35	0	152	0.02%
2022/11/09	0.1	24.65	1	24.55	24.60	-0.9	152	-0.62%
2022/11/08	9	24.78	9	24.74	24.50	0	151	0.00%
2022/11/07	6	24.45	0	0.00	24.35	6	147	4.08%
2022/11/04	0.1	23.55	0	0.00	23.80	0.1	146	0.07%
2022/11/03	1	23.60	0	24.40	23.55	1	148	0.66%
2022/11/02	2	23.63	0	0.00	23.55	2	150	1.33%
2022/11/01	0	22.90	0	0.00	22.90	0	145	0.00%
2022/10/31	3	22.82	1	22.80	22.70	2	145	1.38%
2022/10/25	0	23.00	1	23.00	22.65	-1	151	-0.66%
2022/10/24	0	23.15	0	23.09	22.90	0	150	0.00%
2022/10/21	0	22.65	0	22.73	22.60	0	151	0.00%
2022/10/20	0	22.60	1	22.75	22.75	-1	151	-0.66%
2022/10/18	1.2	22.76	0	0.00	22.75	1.2	150	0.80%
2022/10/17	1	22.85	0	0.00	22.85	1	150	0.66%
2022/10/14	0.2	22.50	5.3	22.39	22.55	-5.1	151	-3.37%
2022/10/13	1	22.60	13	22.19	21.50	-12	149	-8.02%
2022/10/12	2	23.02	17	23.14	23.00	-15	138	-10.79%
2022/10/11	0	24.50	2	23.70	23.75	-2	134	-1.49%
2022/10/07	0	24.73	0	0.00	24.60	0	132	0.00%
2022/10/06	0	0.00	1	24.90	24.80	-1	132	-0.75%
2022/10/04	2	24.75	0	0.00	24.75	2	136	1.47%
2022/09/30	0	24.90	3	24.72	24.75	-3	139	-2.14%
2022/09/29	0	25.50	0	0.00	25.05	0	139	0.00%
2022/09/28	2	25.08	1	25.00	25.05	1	142	0.71%
2022/09/23	1	26.20	0	0.00	26.25	1	145	0.69%
2022/09/22	0	26.55	0	0.00	26.50	0	146	0.00%
2022/09/21	12	26.58	1	26.75	26.50	11	146	7.51%
2022/09/20	1.1	26.80	0	0.00	26.75	1.1	142	0.77%
2022/09/19	0	27.38	0	0.00	26.80	0	144	0.00%
2022/09/16	0	27.05	0	0.00	27.05	0	145	0.00%
2022/09/15	0	27.48	0	0.00	27.35	0	146	0.00%
2022/09/14	0	27.35	0	27.25	27.35	0	147	0.00%
2022/09/13	1	27.60	0	0.00	27.55	1	152	0.66%
2022/09/12	2	27.55	1	27.75	27.60	1	159	0.63%
2022/09/08	0	0.00	1	27.45	27.45	-1	164	-0.61%
2022/09/07	1	27.35	0	0.00	27.20	1	166	0.60%
2022/09/06	1	27.35	0	0.00	27.50	1	169	0.59%
2022/09/05	0	27.60	0	0.00	27.50	0	171	0.00%
2022/09/02	0	0.00	1	27.65	27.55	-1	173	-0.58%
2022/09/01	0.5	27.65	0	27.70	27.65	0.5	173	0.27%
2022/08/31	0	28.50	1	28.20	28.05	-1	172	-0.58%
2022/08/30	0	28.15	2	28.20	28.05	-2	173	-1.15%
2022/08/26	0	0.00	7	28.30	28.20	-7	172	-4.06%
2022/08/25	0	28.20	0	0.00	28.00	0	171	0.00%
2022/08/24	0	27.84	0	0.00	27.95	0	174	0.01%
2022/08/23	1	27.75	0	0.00	28.05	1	173	0.58%
2022/08/22	1	27.90	0	0.00	28.05	1	175	0.57%
2022/08/19	0	27.95	1	28.15	28.10	-1	175	-0.57%
2022/08/18	2	27.75	2	27.80	27.80	0	172	0.00%
2022/08/17	0	27.85	6	27.84	27.85	-6	174	-3.44%
2022/08/16	1	27.70	0.1	27.70	27.65	0.9	174	0.49%
2022/08/15	5	27.65	0	0.00	27.65	5	172	2.89%
2022/08/12	0	27.52	0	0.00	27.55	0	171	0.00%
2022/08/11	2	27.48	0	0.00	27.40	2	172	1.16%
2022/08/10	1	27.25	1	27.45	27.45	0	171	0.00%
2022/08/09	0	27.55	1	27.50	27.40	-1	170	-0.58%
2022/08/05	0	27.95	4	27.70	27.75	-4	172	-2.32%
2022/08/04	4.1	27.49	1	27.55	27.45	3.1	175	1.74%
2022/08/02	1	27.45	0	27.50	27.55	1	174	0.56%
2022/08/01	0	0.00	1	27.65	27.55	-1	173	-0.58%
2022/07/27	0	0.00	1	27.60	27.60	-1	174	-0.57%
2022/07/26	0	0.00	1	27.50	27.85	-1	174	-0.57%
2022/07/25	0	0.00	0	27.80	27.95	0	174	-0.01%
2022/07/22	0	27.90	11	27.72	27.80	-11	174	-6.28%
2022/07/21	0	0.00	1	27.45	27.75	-1	177	-0.56%
2022/07/20	0	0.00	1	27.25	27.15	-1	177	-0.56%
2022/07/15	0.1	26.89	0	0.00	26.75	0.1	191	0.03%
2022/07/14	0	26.50	0	0.00	26.65	0	194	0.00%
2022/07/13	1	26.45	1	26.40	26.45	0	199	0.01%
2022/07/12	1	26.00	0	26.35	26.00	1	201	0.48%
2022/07/11	0	0.00	1.1	27.55	27.55	-1.1	200	-0.52%
2022/07/08	17.1	28.07	0	0.00	27.85	17.1	201	8.48%
2022/07/07	0	0.00	3	27.67	27.85	-3	204	-1.47%
2022/07/06	1.4	27.63	0	0.00	27.40	1.4	206	0.68%
2022/07/05	0	0.00	1.5	28.27	28.00	-1.5	211	-0.72%
2022/07/04	1.3	28.02	1.1	28.62	28.05	0.2	213	0.08%
2022/07/01	0.2	28.20	4	28.53	28.35	-3.8	219	-1.73%
2022/06/30	1	28.80	0	0.00	28.85	1	218	0.46%
2022/06/29	0.5	29.04	1	29.10	29.15	-0.5	218	-0.23%
2022/06/28	0	29.15	2	29.20	29.20	-2	221	-0.90%
2022/06/27	1	29.43	2	29.40	29.40	-1	222	-0.45%
2022/06/24	1.5	29.15	1	29.20	29.20	0.5	224	0.22%
2022/06/23	0	0.00	5	29.14	29.10	-5	231	-2.16%
2022/06/22	0	28.95	4.2	28.81	28.70	-4.2	231	-1.80%
2022/06/21	0	0.00	3.1	28.57	29.20	-3.1	231	-1.32%
2022/06/20	0	28.40	6	28.32	27.90	-6	230	-2.60%
2022/06/17	2	28.40	1	28.70	28.30	1	228	0.44%
2022/06/16	0.5	29.16	5.3	29.09	28.95	-4.8	227	-2.12%
2022/06/15	4	29.34	2.4	29.29	29.35	1.6	230	0.68%
2022/06/14	0	28.90	3.3	28.83	28.85	-3.3	233	-1.40%
2022/06/13	2	28.95	1	28.95	28.90	1	233	0.43%
2022/06/10	1.3	29.07	0	0.00	29.20	1.3	239	0.53%
2022/06/09	0	29.15	0	0.00	29.10	0	241	0.00%
2022/06/08	0	29.30	0	0.00	29.25	0	244	0.00%
2022/06/07	0	29.20	1	29.15	29.30	-1	247	-0.40%
2022/06/06	2	29.05	0	0.00	29.20	2	249	0.80%
2022/06/02	0	29.10	4	29.05	29.00	-4	258	-1.55%
2022/06/01	11	29.08	1.5	28.97	29.10	9.5	270	3.50%
2022/05/31	0.5	28.96	0	0.00	29.10	0.5	272	0.20%
2022/05/30	3	29.02	2	29.00	29.15	1	276	0.36%
2022/05/26	4.7	28.91	0.2	28.97	28.70	4.5	284	1.58%
2022/05/25	0.5	28.80	0.6	28.90	29.00	-0.1	290	-0.03%
2022/05/24	4	28.83	0.3	28.78	28.70	3.7	300	1.23%
2022/05/23	0.9	28.85	0	28.90	28.85	0.9	303	0.29%
2022/05/20	0	0.00	2	28.85	28.95	-2	312	-0.64%
2022/05/19	2	28.40	2	28.50	28.75	0	318	0.00%
2022/05/18	3	28.90	0	0.00	28.85	3	326	0.92%
2022/05/17	0	28.80	4	28.69	28.80	-4	342	-1.17%
2022/05/16	0	28.35	1	28.30	28.30	-1	349	-0.29%
2022/05/13	2	28.00	6	27.74	27.95	-4	352	-1.13%
2022/05/12	2.2	27.62	2	28.20	27.65	0.2	357	0.06%
2022/05/11	12.5	27.83	2	27.85	27.85	10.5	359	2.92%
2022/05/10	1.3	28.12	0	0.00	28.20	1.3	366	0.36%
2022/05/09	0	28.20	0	0.00	28.30	0	371	0.01%
2022/05/06	0	28.85	0	0.00	28.70	0	375	0.00%
2022/05/05	0	0.00	3	29.10	29.05	-3	383	-0.78%
2022/05/04	1	29.60	2	29.20	29.00	-1	390	-0.26%
2022/05/03	0	0.00	2	28.80	29.00	-2	404	-0.49%
2022/04/29	1.5	28.78	0	0.00	28.75	1.5	422	0.35%
2022/04/28	0	0.00	0.5	28.50	28.55	-0.5	451	-0.12%
2022/04/27	1	28.25	0	0.00	28.50	1	469	0.21%
2022/04/26	0	0.00	1	28.65	28.70	-1	509	-0.20%
2022/04/25	0	0.00	9	28.52	28.50	-9	536	-1.68%
2022/04/22	3	29.10	0.5	29.20	28.95	2.5	645	0.39%
2022/04/21	2	29.75	2	29.50	29.25	0	706	0.00%
2022/04/20	0	0.00	0	29.15	29.05	0	745	0.00%
2022/04/19	1	29.55	3	29.43	29.15	-2	800	-0.25%
2022/04/18	0	0.00	2	29.18	29.15	-2	880	-0.23%
2022/04/15	2.4	28.88	0	0.00	28.90	2.4	915	0.26%
2022/04/14	15	29.28	2	29.47	29.25	13	960	1.35%
2022/04/13	6.2	29.29	2	29.40	29.70	4.2	1,035	0.41%
2022/04/12	3.1	28.72	0.2	29.00	28.95	2.9	1,064	0.27%
2022/04/11	8.1	29.07	1.5	28.95	28.75	6.6	1,097	0.60%
2022/04/08	1	29.75	1	29.60	29.60	0	1,164	0.00%
2022/04/07	4	29.83	1	30.00	29.55	3	1,289	0.23%
2022/04/06	1	30.35	9	30.35	30.35	-8	1,434	-0.56%
2022/04/01	0	30.76	0	0.00	30.75	0	2,023	0.00%
2022/03/31	0.6	31.10	0	0.00	31.00	0.6	2,196	0.03%
2022/03/30	0.2	31.11	6	31.16	31.15	-5.8	2,323	-0.25%
2022/03/29	2	31.13	1	31.30	31.05	1	2,340	0.04%
2022/03/28	4.2	31.05	4	30.84	31.20	0.2	2,338	0.01%
2022/03/25	5	32.20	1	32.20	32.25	4	2,330	0.17%
2022/03/24	0	0.00	3	32.40	32.30	-3	2,335	-0.13%
2022/03/23	0	0.00	3	32.35	32.40	-3	2,344	-0.13%
2022/03/22	0.5	32.00	11	32.00	32.15	-10.5	2,345	-0.45%
2022/03/21	8	32.05	1	31.90	31.80	7	2,347	0.30%
2022/03/18	0	31.55	0	0.00	32.00	0	2,363	0.00%
2022/03/17	4	31.15	1	31.15	31.40	3	2,408	0.12%
2022/03/16	0	30.90	0	0.00	30.75	0	2,405	0.00%
2022/03/15	1	30.80	0	0.00	30.55	1	2,407	0.04%
2022/03/14	0	31.58	5	31.35	31.30	-5	2,402	-0.21%
2022/03/11	5	31.30	10	31.02	31.00	-5	2,401	-0.21%
2022/03/10	5	31.40	0	0.00	31.30	5	2,399	0.21%
2022/03/09	1	30.95	2	30.70	30.95	-1	2,395	-0.04%
2022/03/08	3.1	31.01	5.1	30.66	30.70	-2	2,395	-0.08%
2022/03/07	3	31.70	8	31.63	31.55	-5	2,397	-0.21%
2022/03/04	5	33.00	0.4	33.03	32.85	4.6	2,387	0.19%
2022/03/03	2.2	33.70	2	33.85	33.70	0.2	2,385	0.01%
2022/03/02	0	33.55	2	33.63	33.65	-2	2,386	-0.08%
2022/03/01	2.1	33.42	5.5	33.35	33.50	-3.4	2,381	-0.14%
2022/02/25	2	32.53	2	32.68	33.00	0	2,377	0.00%
2022/02/24	7	32.79	8.1	32.33	32.10	-1.1	2,373	-0.05%
2022/02/23	1.2	33.37	0	0.00	33.50	1.2	2,366	0.05%
2022/02/22	1	32.80	0	0.00	33.15	1	2,369	0.04%
2022/02/21	2.1	33.90	1	33.95	34.00	1.1	2,364	0.05%
2022/02/18	9	33.87	7	33.56	33.85	2	2,360	0.08%
2022/02/17	3.1	33.47	3	33.53	33.50	0.1	2,353	0.00%
2022/02/16	1	33.35	15	33.09	33.35	-14	2,338	-0.60%
2022/02/15	3	32.45	5.1	32.71	32.45	-2.1	2,332	-0.09%
2022/02/14	13	32.19	2	32.33	32.15	11	2,330	0.47%
2022/02/11	2	33.18	2	33.25	33.15	0	2,329	0.00%
2022/02/10	4	33.68	2	33.68	33.40	2	2,324	0.09%
2022/02/09	0.4	33.84	0	0.00	34.00	0.4	2,318	0.02%
2022/02/08	0	33.20	0	0.00	33.35	0	2,321	0.00%
2022/02/07	3	32.53	4.2	32.39	32.70	-1.1	2,318	-0.05%
2022/01/26	2	31.98	14	32.08	31.95	-12	2,311	-0.52%
2022/01/25	5.1	32.55	11.2	32.56	32.15	-6.1	2,304	-0.26%
2022/01/24	7	33.14	9.6	33.05	33.20	-2.6	2,291	-0.11%
2022/01/21	22.1	34.23	12	34.67	34.00	10.1	2,274	0.44%
2022/01/20	23.5	35.18	17	35.36	35.25	6.4	2,246	0.29%
2022/01/19	38.2	35.22	62	35.25	35.10	-23.8	2,232	-1.07%
2022/01/18	32.1	34.55	18	34.81	34.50	14.1	2,189	0.64%
2022/01/17	75	35.63	79.5	35.47	35.05	-4.5	2,160	-0.21%
2022/01/14	44	34.38	52	34.49	34.70	-8	2,044	-0.39%
2022/01/13	13.5	35.34	42	35.44	35.40	-28.5	1,981	-1.44%
2022/01/12	51.6	35.10	48.6	35.15	35.20	3	1,938	0.15%
2022/01/11	43.2	34.94	39.2	34.52	34.60	4	1,880	0.22%
2022/01/10	29	34.52	3.3	33.99	34.50	25.8	1,796	1.43%
2022/01/07	12.1	34.10	31.3	34.39	33.85	-19.1	1,758	-1.09%
2022/01/06	72.3	35.46	65.1	35.55	34.90	7.2	1,711	0.42%
2022/01/05	20.2	34.53	30.3	34.65	34.55	-10.1	1,633	-0.62%
2022/01/04	9.3	35.14	21.9	35.01	35.50	-12.6	1,601	-0.79%
2022/01/03	99.3	35.78	46.5	35.50	35.20	52.8	1,566	3.37%
2021/12/30	66.3	36.95	105.2	36.90	37.00	-38.8	1,491	-2.60%	大賣/
2021/12/29	183.4	36.50	140	36.62	36.60	43.4	1,363	3.18%	大買/大賣/
2021/12/28	746.1	38.43	582.1	37.99	36.80	164	1,209	13.56%	大買/大賣/鉅額交易
2021/12/27	67	36.41	98.5	37.37	37.75	-31.5	618	-5.10%
2021/12/24	84.2	32.73	98.3	33.78	34.35	-14.1	446	-3.16%
2021/12/23	6	30.90	9	31.06	31.25	-3	316	-0.95%
2021/12/22	1	30.35	0	0.00	30.65	1	300	0.33%
2021/12/21	0	0.00	0	29.95	30.35	0	298	-0.01%
2021/12/20	0	0.00	4	30.03	30.15	-4	298	-1.34%
2021/12/17	1	30.10	3	30.07	30.00	-2	294	-0.68%
2021/12/16	1	30.30	0	0.00	30.30	1	283	0.35%
2021/12/15	3	30.68	0	0.00	30.30	3	279	1.07%
2021/12/14	8.7	30.93	16	30.73	30.55	-7.4	274	-2.68%
2021/12/13	37.3	30.84	33.6	30.98	31.35	3.7	255	1.45%
2021/12/10	0	29.34	0	0.00	29.35	0	206	0.01%
2021/12/09	2	29.30	0	0.00	29.35	2	202	0.99%
2021/12/08	3	29.30	0	0.00	29.25	3	199	1.50%
2021/12/06	0	29.10	0	0.00	29.10	0	196	0.00%
2021/12/03	0	29.30	0	0.00	29.10	0	200	0.00%
2021/12/02	0	29.05	0	0.00	29.20	0	201	0.01%
2021/12/01	0.5	29.10	1	29.75	29.30	-0.5	200	-0.25%
2021/11/30	5	29.05	0	0.00	29.00	5	189	2.63%
2021/11/29	2	28.50	2	28.68	28.60	0	189	0.00%
2021/11/26	1	28.85	0	0.00	28.90	1	188	0.53%
2021/11/25	2	29.35	0	0.00	29.40	2	184	1.09%
2021/11/23	2	29.40	0	0.00	29.35	2	199	1.00%
2021/11/22	1	29.35	1	29.45	29.50	0	199	0.00%
2021/11/19	2	29.30	1	29.35	29.30	1	199	0.50%
2021/11/18	0	0.00	0.9	29.00	29.25	-0.9	193	-0.47%
2021/11/17	1	29.10	2	29.15	29.20	-1	192	-0.52%
2021/11/16	1	29.05	5	29.00	29.15	-4	195	-2.06%
2021/11/15	0	0.00	1	28.95	29.10	-1	197	-0.51%
2021/11/12	0	29.20	0	0.00	29.15	0	198	0.00%
2021/11/11	2	29.15	3	29.17	29.20	-1	201	-0.50%
2021/11/10	0	0.00	4	29.11	29.20	-4	203	-1.97%
2021/11/09	0	0.00	1	28.85	28.95	-1	204	-0.49%
2021/11/08	0	28.90	3	29.00	28.95	-3	205	-1.46%
2021/11/05	9	28.94	2	28.83	29.00	7	208	3.34%
2021/11/04	1	28.50	3	28.63	28.60	-2	206	-0.97%
2021/11/03	0	28.35	0	0.00	28.40	0	208	0.01%
2021/11/02	2	28.35	0	0.00	28.25	2	209	0.95%
2021/11/01	1	28.24	2	28.43	28.30	-1	211	-0.46%
2021/10/29	7	28.34	1	28.50	28.40	6	212	2.83%
2021/10/27	0	0.00	7	28.30	28.65	-7	212	-3.30%
2021/10/26	1	28.00	0.1	28.05	28.00	0.9	213	0.43%
2021/10/22	0	0.00	1	27.90	27.85	-1	221	-0.45%
2021/10/21	0	0.00	2	28.00	28.00	-2	231	-0.86%
2021/10/20	0	27.90	1	27.90	28.00	-1	237	-0.42%
2021/10/19	0	0.00	0	27.75	27.85	0	239	0.00%
2021/10/18	1	27.80	0	0.00	27.80	1	242	0.41%
2021/10/15	1	27.75	3.1	27.78	27.80	-2.1	251	-0.83%
2021/10/14	0	0.00	1	27.60	27.70	-1	256	-0.39%
2021/10/08	0	0.00	1	27.20	27.50	-1	276	-0.36%
2021/10/07	0.1	26.50	0	0.00	26.75	0.1	290	0.03%
2021/10/06	0	0.00	1	26.50	26.35	-1	328	-0.30%
2021/10/04	0	27.00	0	0.00	26.30	0	341	0.00%
2021/10/01	3	26.87	0	0.00	26.90	3	343	0.87%
2021/09/30	0	0.00	0.3	27.35	27.35	-0.3	343	-0.08%
2021/09/29	0.1	27.55	0	0.00	27.30	0.1	345	0.03%
2021/09/28	2	27.85	0	0.00	27.85	2	348	0.57%
2021/09/27	0	0.00	1.1	27.90	27.90	-1.1	352	-0.31%
2021/09/24	0	0.00	0	28.00	27.70	0	355	0.00%
2021/09/22	0	0.00	0	27.10	27.10	0	359	-0.01%
2021/09/17	0	0.00	0	27.00	27.45	0	361	0.00%
2021/09/16	0	0.00	0	27.10	27.00	0	369	0.00%
2021/09/15	1	27.05	0	0.00	27.10	1	375	0.27%
2021/09/14	1	27.35	0	0.00	27.35	1	387	0.26%
2021/09/13	1	27.30	2	27.40	27.45	-1	392	-0.25%
2021/09/08	5.1	27.10	0	27.30	26.85	5.1	406	1.25%
2021/09/07	0	0.00	0	27.50	27.50	0	406	0.00%
2021/09/06	0	27.70	0.1	27.60	27.65	-0.1	419	-0.02%
2021/09/03	1	27.90	2	27.90	27.90	-1	421	-0.24%
2021/09/02	6	27.80	0	0.00	27.70	6	422	1.42%
2021/09/01	2	27.85	1	28.00	28.00	1	424	0.24%
2021/08/31	0	28.30	0	0.00	28.00	0	424	0.00%
2021/08/30	2	28.05	0	0.00	27.90	2	429	0.47%
2021/08/27	8	29.31	0	29.80	29.30	8	423	1.89%
2021/08/26	0.8	29.25	0.2	29.10	29.30	0.7	418	0.16%
2021/08/25	0.1	29.18	1	29.40	29.15	-0.9	424	-0.21%
2021/08/24	1.1	28.95	0	0.00	28.95	1.1	427	0.25%
2021/08/23	0.3	28.93	1	28.95	29.10	-0.7	434	-0.16%
2021/08/20	0.6	28.20	0	0.00	28.35	0.6	438	0.14%
2021/08/19	2	28.50	0	0.00	28.45	2	438	0.46%
2021/08/18	0	0.00	0.1	28.60	28.90	-0.1	437	-0.01%
2021/08/17	0	0.00	0.1	28.70	28.55	-0.1	444	-0.02%
2021/08/16	1	28.55	0.5	28.40	28.65	0.5	446	0.11%
2021/08/13	0	0.00	3.4	29.09	28.90	-3.4	448	-0.77%
2021/08/12	1	28.80	2	28.90	28.95	-1	450	-0.22%
2021/08/11	1	29.30	4	29.00	28.90	-3	457	-0.66%
2021/08/10	2	29.50	1	29.35	29.30	1	469	0.21%
2021/08/09	2	29.87	1	29.90	29.75	1	488	0.21%
2021/08/06	0	30.05	2.5	30.07	30.00	-2.5	501	-0.49%
2021/08/05	1	30.10	1	30.10	30.10	0	518	0.00%
2021/08/04	1	30.05	3	30.18	30.20	-2	559	-0.36%
2021/07/30	1	30.15	0	0.00	29.90	1	599	0.17%
2021/07/29	0	0.00	4	30.35	30.45	-4	606	-0.66%
2021/07/28	2	30.28	7	29.92	30.35	-5	613	-0.81%
2021/07/27	2	31.35	3	31.13	31.15	-1	637	-0.16%
2021/07/23	2	30.53	7	30.50	30.40	-5	683	-0.73%
2021/07/22	1	30.40	2	30.35	30.20	-1	707	-0.14%
2021/07/21	1	30.00	2	30.53	30.00	-1	720	-0.14%
2021/07/20	0	30.95	2	31.10	30.75	-2	731	-0.27%
2021/07/19	1	31.30	1	31.15	31.30	0	748	0.00%
2021/07/16	0.3	31.00	2	30.85	31.05	-1.8	797	-0.22%
2021/07/15	4	30.48	1	30.55	30.75	3	828	0.36%
2021/07/14	3	31.15	3	30.80	30.70	0	846	0.00%
2021/07/13	29.2	31.53	26	31.73	31.20	3.2	891	0.36%
2021/07/12	15	30.99	10	30.62	30.80	5	934	0.54%
2021/07/09	2	30.70	1	30.50	30.75	1	1,083	0.09%
2021/07/08	2	30.43	7.9	30.55	30.60	-5.9	1,597	-0.37%
2021/07/06	1	30.35	2	30.45	30.30	-1	1,667	-0.06%
2021/07/05	0	30.40	0	0.00	30.60	0	1,680	0.00%
2021/07/02	0.1	29.85	1	30.35	30.15	-0.9	1,696	-0.05%
2021/07/01	5.1	30.10	3	30.18	29.85	2.1	1,708	0.12%
2021/06/30	1.1	30.03	3	30.23	30.05	-1.9	1,713	-0.11%
2021/06/29	1	30.15	1	30.15	30.10	0	1,717	0.00%
2021/06/28	4.7	30.37	0	0.00	30.35	4.7	1,733	0.27%
2021/06/25	0	0.00	9.1	30.33	30.30	-9.1	1,747	-0.52%
2021/06/24	2.1	30.17	6.6	30.17	30.15	-4.5	1,754	-0.25%
2021/06/23	3	29.64	7	29.76	30.10	-4	1,781	-0.22%
2021/06/22	1	28.90	1.1	29.00	28.75	-0.1	1,791	0.00%
2021/06/21	5	28.81	2	29.00	28.85	3	1,807	0.17%
2021/06/18	3	29.65	2	29.70	29.30	1	1,820	0.05%
2021/06/17	2	29.45	0	0.00	29.95	2	1,826	0.11%
2021/06/16	1	29.90	1	29.90	29.85	0	1,833	0.00%
2021/06/15	8	29.99	1	29.80	30.10	7	1,837	0.38%
2021/06/11	0	0.00	2	29.20	29.30	-2	1,831	-0.11%
2021/06/09	5	28.68	1	29.05	28.70	4	1,833	0.22%
2021/06/08	0	0.00	35	29.00	29.20	-35	1,837	-1.90%
2021/06/07	1	28.85	1	29.10	28.90	0	1,852	0.00%
2021/06/03	1.2	29.51	0.7	29.50	29.65	0.4	1,879	0.02%
2021/06/02	1	29.35	2	29.25	29.35	-1	1,898	-0.05%
2021/06/01	6	29.63	5	29.50	29.60	1	1,900	0.05%
2021/05/31	6	29.04	3	28.93	29.00	3	1,903	0.16%
2021/05/27	2	28.40	1	28.55	28.50	1	1,930	0.05%
2021/05/26	2	28.68	5	28.70	28.80	-3	1,936	-0.15%
2021/05/25	2	28.65	5	28.55	28.55	-3	1,939	-0.15%
2021/05/24	5	28.15	35	28.22	28.25	-30	1,951	-1.54%
2021/05/21	1	28.00	4	28.07	28.20	-3	1,949	-0.15%
2021/05/20	16	27.69	3	27.70	27.80	13	1,948	0.67%
2021/05/19	3	27.47	0.1	27.68	27.60	2.9	1,948	0.15%
2021/05/18	0.2	27.25	1	25.80	27.60	-0.8	1,948	-0.04%
2021/05/17	2	25.50	1.4	25.59	25.20	0.6	1,937	0.03%
2021/05/14	2.1	27.29	1	27.60	27.00	1.1	1,936	0.06%
2021/05/13	4.2	27.19	3	27.00	27.05	1.2	1,922	0.06%
2021/05/12	6	28.98	5	28.38	27.50	1	1,904	0.05%
2021/05/11	8	30.18	7.3	30.41	30.00	0.8	1,867	0.04%
2021/05/10	3	31.62	3	31.82	31.45	0	1,862	0.00%
2021/05/07	4.2	31.72	2	31.70	32.00	2.2	1,873	0.12%
2021/05/06	1	31.40	0	31.10	31.05	1	1,871	0.05%
2021/05/05	2.2	31.39	0	0.00	31.10	2.2	1,882	0.11%
2021/05/04	1	30.40	27	31.28	31.10	-26	1,880	-1.38%
2021/05/03	17	32.80	12	34.35	32.50	5	1,860	0.27%
2021/04/29	6	34.74	1	34.60	34.55	5	1,830	0.27%
2021/04/28	5.4	34.99	18.8	34.93	35.60	-13.4	1,815	-0.74%
2021/04/27	1	34.50	17	34.64	34.50	-16	1,817	-0.88%
2021/04/26	3.1	34.63	7	34.45	34.30	-3.9	1,820	-0.21%
2021/04/23	7.1	34.48	1	34.65	34.50	6.1	1,832	0.33%
2021/04/22	52	35.73	58.3	35.03	34.45	-6.3	1,838	-0.34%
2021/04/21	4	36.37	16.9	36.43	36.30	-12.9	1,792	-0.72%
2021/04/20	10	35.73	16.9	35.92	36.15	-6.9	1,760	-0.39%
2021/04/19	22	36.22	49	36.01	36.20	-27	1,744	-1.55%
2021/04/16	20.8	36.09	29.5	36.25	36.85	-8.7	1,688	-0.52%
2021/04/15	68.5	36.96	53.1	37.15	36.25	15.4	1,612	0.96%
2021/04/14	193	37.72	155.3	37.83	38.25	37.7	1,465	2.57%	大買/大賣/
2021/04/13	34.1	34.01	25.9	33.75	34.80	8.2	973	0.84%
2021/04/12	18.5	32.28	2	32.23	32.20	16.5	917	1.80%
2021/04/09	1	32.35	7	32.71	32.30	-6	944	-0.64%
2021/04/08	3.2	32.60	7.7	32.59	32.75	-4.5	935	-0.48%
2021/04/07	1	31.55	10	31.93	32.20	-9	917	-0.98%
2021/04/06	2.5	31.47	9	31.53	31.55	-6.5	908	-0.71%
2021/04/01	5.5	31.30	2	31.45	31.45	3.5	909	0.38%
2021/03/31	2.1	31.31	2	31.38	31.35	0.1	909	0.01%
2021/03/30	4	31.72	16.8	31.84	31.45	-12.8	904	-1.42%
2021/03/29	20.8	32.26	8	32.36	32.05	12.8	896	1.43%
2021/03/26	25.8	32.56	68	31.90	32.35	-42.2	888	-4.75%
2021/03/25	5	31.49	2	31.95	31.30	3	863	0.35%
2021/03/24	1.7	31.48	19	31.39	31.60	-17.3	848	-2.03%
2021/03/23	2	31.60	4	31.30	31.05	-2	832	-0.24%
2021/03/22	0	31.04	1.8	30.98	31.05	-1.8	822	-0.22%
2021/03/19	1	31.05	2	30.90	31.20	-1	829	-0.12%
2021/03/18	4.3	30.91	1	30.95	30.95	3.3	824	0.40%
2021/03/17	1.3	30.55	0	0.00	30.60	1.3	844	0.15%
2021/03/16	0	30.60	0.1	30.50	30.60	0	874	-0.01%
2021/03/15	0	30.20	1	30.40	30.45	-1	878	-0.11%
2021/03/12	8.2	30.23	1	30.35	30.30	7.2	878	0.82%
2021/03/11	0	30.20	0	0.00	30.05	0	876	0.00%
2021/03/10	2	30.12	0	0.00	29.95	2	864	0.23%
2021/03/09	7	30.14	1	30.45	30.15	6	850	0.71%
2021/03/08	15	30.32	4	30.44	30.15	11	838	1.31%
2021/03/05	22	30.34	0	30.90	30.35	22	821	2.68%
2021/03/04	11	30.68	0.5	30.85	30.70	10.5	819	1.28%
2021/03/03	7	30.92	1.2	30.85	31.00	5.8	819	0.71%
2021/03/02	15	31.16	12.7	31.23	31.10	2.3	798	0.28%
2021/02/26	5	31.23	0	0.00	31.30	5	790	0.63%
2021/02/25	6	31.32	2.1	31.35	31.40	3.9	795	0.49%
2021/02/24	3	31.18	1	31.15	31.15	2	794	0.25%
2021/02/23	2.1	31.07	2	31.00	31.30	0.1	780	0.01%
2021/02/22	5	31.25	1	31.20	31.30	4	786	0.51%
2021/02/19	1	30.90	1	31.20	31.10	0	787	0.00%
2021/02/18	2.1	30.87	5	31.10	31.10	-3	794	-0.37%
2021/02/17	4.7	30.49	1	30.50	30.60	3.7	791	0.47%
2021/02/05	4.1	30.10	1.4	30.25	30.10	2.7	787	0.34%
2021/02/04	1	29.90	0	0.00	30.05	1	766	0.13%
2021/02/03	1.1	30.26	0	0.00	30.20	1.1	770	0.14%
2021/02/02	2	30.26	2	30.40	30.30	0	779	0.00%
2021/02/01	5.2	29.67	3	29.97	30.25	2.2	777	0.28%
2021/01/29	3.3	29.88	5	29.71	29.85	-1.7	764	-0.22%
2021/01/28	6.1	30.04	0	0.00	30.10	6.1	745	0.82%
2021/01/27	3.1	30.25	1	30.15	30.20	2.1	741	0.28%
2021/01/26	1	30.44	0	0.00	30.30	1	721	0.14%
2021/01/25	0.6	30.38	2	30.70	30.70	-1.4	728	-0.19%
2021/01/22	1	30.30	2.2	30.33	30.30	-1.2	722	-0.16%
2021/01/21	2.1	30.18	3.1	30.68	30.30	-1	723	-0.14%
2021/01/20	14.2	30.58	0.3	30.65	30.20	13.9	715	1.94%
2021/01/19	13.4	31.80	4.9	32.15	31.50	8.4	688	1.23%
2021/01/18	22.1	31.94	23.8	32.13	32.00	-1.7	673	-0.25%
2021/01/15	13	31.33	15.8	31.72	31.40	-2.8	643	-0.44%
2021/01/14	1	31.19	3.2	31.48	31.30	-2.2	622	-0.36%
2021/01/13	0.3	30.90	1.6	30.92	31.10	-1.3	618	-0.21%
2021/01/12	1	30.65	1.2	30.98	30.75	-0.2	614	-0.03%
2021/01/11	2	30.95	2	31.13	31.00	0	609	0.00%
2021/01/08	1	30.85	5.7	30.77	30.85	-4.7	612	-0.77%
2021/01/07	4.1	30.95	19.2	30.95	30.95	-15.1	620	-2.44%
2021/01/06	19.3	31.37	9.2	31.18	30.85	10.1	616	1.64%
2021/01/05	3	32.16	4	32.28	32.20	-1	598	-0.16%
2021/01/04	12.4	32.56	19	32.45	32.75	-6.6	588	-1.12%
2020/12/31	4	31.58	4.1	31.70	31.70	-0.1	568	-0.01%
2020/12/30	4.1	31.57	5	31.69	31.65	-0.9	566	-0.16%
2020/12/29	6.3	31.59	8.6	31.61	31.70	-2.3	570	-0.40%
2020/12/28	13.1	31.63	13.5	31.73	31.60	-0.5	577	-0.08%
2020/12/25	13	31.37	10	31.71	31.10	3	587	0.51%
2020/12/24	2.3	31.25	12	31.62	31.40	-9.7	593	-1.63%
2020/12/23	7	30.50	7	30.72	30.55	0	590	0.00%
2020/12/22	13.2	30.49	3.2	30.55	30.50	10	591	1.69%
2020/12/21	2.2	30.81	3	31.20	30.85	-0.8	593	-0.14%
2020/12/18	9.8	31.51	8	31.46	31.35	1.8	595	0.31%
2020/12/17	4	31.51	10	31.30	31.25	-6	616	-0.97%
2020/12/16	4	30.65	4	30.83	31.40	0	650	0.00%
2020/12/15	18.4	30.68	1.2	30.64	30.35	17.2	670	2.57%
2020/12/14	2	31.48	13	31.48	31.50	-11	699	-1.57%
2020/12/11	12.2	32.04	11.3	32.34	31.80	0.9	712	0.13%
2020/12/10	9.6	31.92	13	31.82	32.00	-3.4	695	-0.49%
2020/12/09	15.1	31.16	10	31.31	31.40	5.1	672	0.76%
2020/12/08	7.4	31.05	13	31.29	31.15	-5.6	685	-0.81%
2020/12/07	6	31.01	6	31.35	31.10	0	711	0.00%
2020/12/04	8.6	31.03	7	31.24	31.05	1.6	714	0.23%
2020/12/03	4.2	31.12	2.8	31.20	31.00	1.4	737	0.19%
2020/12/02	11.6	31.00	2	31.00	31.00	9.6	746	1.28%
2020/12/01	5	31.00	2	31.08	31.10	3	750	0.40%
2020/11/30	34.3	31.39	1.5	31.13	31.15	32.8	755	4.34%
2020/11/27	19.5	31.28	7	31.44	31.35	12.5	764	1.64%
2020/11/26	0.1	30.60	0.9	30.70	30.80	-0.8	763	-0.10%
2020/11/25	3.5	30.99	1.5	31.18	30.75	1.9	773	0.25%
2020/11/24	3.4	30.99	7	31.31	31.05	-3.6	796	-0.45%
2020/11/23	4.2	30.44	1.8	30.61	30.65	2.4	859	0.28%
2020/11/20	0.1	30.36	0.2	30.60	30.40	-0.1	918	-0.01%
2020/11/19	2.1	30.65	0	0.00	30.70	2.1	944	0.22%
2020/11/18	1	30.25	1	30.30	30.40	0	1,008	0.00%
2020/11/17	0.3	29.95	4	29.97	30.15	-3.7	1,015	-0.37%
2020/11/16	0	0.00	4.6	29.67	29.75	-4.6	1,037	-0.44%
2020/11/13	1	29.40	1	29.60	29.50	0	1,049	0.00%
2020/11/12	0	0.00	1	29.40	29.35	-1	1,081	-0.09%
2020/11/11	3.9	29.24	7.9	29.43	29.35	-4	1,089	-0.37%
2020/11/10	1	29.05	7.9	29.22	29.30	-6.8	1,100	-0.62%
2020/11/09	1.3	28.67	1.2	28.70	28.65	0.1	1,115	0.01%
2020/11/06	0	0.00	0.4	28.70	28.75	-0.4	1,183	-0.04%
2020/11/05	7.6	28.73	2	28.80	28.75	5.6	1,199	0.47%
2020/11/04	0.1	28.65	0	0.00	28.90	0.1	1,256	0.01%
2020/11/03	0	0.00	3.8	29.03	29.05	-3.8	1,334	-0.28%
2020/11/02	2	28.57	10	28.26	28.50	-8	1,374	-0.58%
2020/10/29	1	29.00	1.8	29.03	29.05	-0.8	1,415	-0.06%
2020/10/28	1.1	29.10	1	29.25	29.25	0.1	1,435	0.01%
2020/10/27	4.1	29.22	1.9	29.18	29.25	2.2	1,495	0.15%
2020/10/26	0.1	29.06	0	0.00	29.25	0.1	1,553	0.01%
2020/10/23	2	29.10	0	0.00	29.10	2	1,566	0.13%
2020/10/22	1	29.20	0	0.00	29.00	1	1,603	0.06%
2020/10/21	1.3	29.26	2	29.50	29.25	-0.7	1,610	-0.04%
2020/10/19	1.3	29.67	2	29.50	29.70	-0.7	1,665	-0.04%
2020/10/16	2	29.20	1	29.25	29.20	1	1,678	0.06%
2020/10/15	0.7	29.50	0.9	29.50	29.50	-0.2	1,694	-0.01%
2020/10/14	0.1	29.65	0	0.00	29.65	0.1	1,741	0.01%
2020/10/13	0.1	29.60	2	29.63	29.65	-1.9	1,782	-0.11%
2020/10/12	0.4	30.00	0	0.00	30.00	0.4	1,853	0.02%
2020/10/08	9.3	30.17	0.1	30.20	30.30	9.2	1,919	0.48%
2020/10/07	0	0.00	2	30.70	30.40	-2	2,183	-0.09%
2020/10/06	1.2	30.62	3	30.85	30.70	-1.8	2,231	-0.08%
2020/10/05	1.5	31.00	0	0.00	31.00	1.5	2,280	0.06%
2020/09/23	9	29.79	5	29.81	29.55	4	2,303	0.17%
2020/09/22	14	30.04	0	0.00	30.10	14	2,315	0.60%
2020/09/21	12	30.87	0	0.00	30.55	12	2,381	0.50%
2020/09/17	1	30.75	2	31.00	31.05	-1	2,431	-0.04%
2020/09/16	2	31.30	4	31.08	31.00	-2	2,454	-0.08%
2020/09/15	2	31.28	0	0.00	31.10	2	2,488	0.08%
2020/09/14	0	0.00	1	31.85	31.45	-1	2,483	-0.04%
2020/09/11	4	30.78	1.3	30.66	30.80	2.7	2,504	0.11%
2020/09/10	6	31.63	4	31.93	31.20	2	2,497	0.08%
2020/09/09	0	0.00	5	30.75	31.15	-5	2,482	-0.20%
2020/09/08	1	31.10	8	31.13	31.05	-7	2,492	-0.28%
2020/09/07	1	31.65	0	0.00	31.45	1	2,518	0.04%
2020/09/03	0	0.00	8	32.16	32.00	-8	2,574	-0.31%
2020/09/01	7	31.74	0	0.00	31.75	7	2,622	0.27%
2020/08/31	1	31.60	1	31.65	31.65	0	2,721	0.00%
2020/08/28	2	31.15	0	0.00	31.15	2	2,806	0.07%
2020/08/27	0	0.00	6	31.62	31.20	-6	2,819	-0.21%
2020/08/25	2	30.95	3	31.20	31.10	-1	2,839	-0.04%
2020/08/24	2	30.95	0	0.00	30.95	2	2,837	0.07%
2020/08/21	3	30.50	3	31.00	31.00	0	2,849	0.00%
2020/08/20	4	29.88	11	30.14	30.20	-7	2,835	-0.25%
2020/08/19	4	31.74	3	31.55	31.50	1	2,783	0.04%
2020/08/18	4	32.18	16	32.00	32.35	-12	2,771	-0.43%
2020/08/17	25	32.53	9	32.94	32.30	16	2,785	0.57%
2020/08/14	1	31.40	1	31.80	31.85	0	2,735	0.00%
2020/08/13	15.1	31.91	4	32.61	31.60	11.1	2,757	0.40%
2020/08/12	0	0.00	4	31.15	31.80	-4	2,750	-0.15%
2020/08/11	0	0.00	2	31.85	31.65	-2	2,792	-0.07%
2020/08/10	2	31.60	1.3	31.94	31.65	0.8	2,805	0.03%
2020/08/07	15	31.69	3	31.67	31.55	12	2,881	0.42%
2020/08/06	3	32.30	8	32.34	32.25	-5	2,976	-0.17%
2020/08/05	8	32.62	9	32.74	32.35	-1	2,985	-0.03%
2020/08/04	5	32.16	1	32.20	31.90	4	2,951	0.14%
2020/08/03	7	32.29	12	32.19	31.75	-5	3,005	-0.17%
2020/07/31	37	32.01	47	31.67	32.05	-10	3,141	-0.32%
2020/07/30	4	30.18	6	30.53	30.55	-2	3,125	-0.06%
2020/07/29	1	30.00	1	29.55	29.90	0	3,142	0.00%
2020/07/28	13	30.16	11	30.28	29.55	2	3,169	0.06%
2020/07/27	13	31.04	12	30.68	30.70	1	3,190	0.03%
2020/07/24	13	31.42	3	31.70	31.00	10	3,238	0.31%
2020/07/23	3	32.43	23	32.44	32.90	-20	3,215	-0.62%
2020/07/22	2	32.03	3	32.17	32.05	-1	3,209	-0.03%
2020/07/21	11	32.12	2	32.25	31.75	9	3,251	0.28%
2020/07/20	1	31.25	5	31.11	31.40	-4	3,339	-0.12%
2020/07/17	0	0.00	1	31.05	31.25	-1	3,353	-0.03%
2020/07/16	1	31.00	5	31.10	30.95	-4	3,354	-0.12%
2020/07/15	2	31.18	0	0.00	30.90	2	3,371	0.06%
2020/07/14	3	31.35	5	31.30	31.20	-2	3,437	-0.06%
2020/07/13	0	0.00	5	31.59	31.95	-5	3,465	-0.14%
2020/07/10	8	31.11	31	31.17	31.30	-23	3,502	-0.66%
2020/07/09	25	32.15	72	31.83	31.70	-47	3,509	-1.34%
2020/07/08	24	32.84	25	33.03	32.70	-1	3,475	-0.03%
2020/07/07	119	33.54	68	33.77	33.30	51	3,438	1.48%	大買/
2020/07/06	11	32.33	14	32.31	32.20	-3	3,247	-0.09%
2020/07/03	9	32.05	13	32.00	31.90	-4	3,287	-0.12%
2020/07/02	10	31.73	4	31.56	31.75	6	3,337	0.18%
2020/07/01	10	31.83	8	31.74	31.60	2	3,329	0.06%
2020/06/30	10.4	32.16	13	32.30	31.80	-2.6	3,329	-0.08%
2020/06/29	1	31.50	7	31.36	31.25	-6	3,279	-0.18%
2020/06/24	16	31.79	7.8	31.67	31.85	8.2	3,283	0.25%
2020/06/23	7	31.49	2	31.30	31.30	5	3,303	0.15%
2020/06/22	1	31.60	7	31.39	31.10	-6	3,354	-0.18%
2020/06/19	7	30.96	4	31.01	30.75	3	3,377	0.09%
2020/06/18	2	30.63	25	30.98	31.05	-23	3,388	-0.68%
2020/06/17	3	30.47	4	30.66	30.05	-1	3,362	-0.03%
2020/06/16	2	30.60	4	30.60	30.70	-2	3,407	-0.06%
2020/06/15	10	29.92	5	29.94	29.90	5	3,462	0.14%
2020/06/12	6	29.00	23	29.28	29.70	-17	3,499	-0.49%
2020/06/11	9	30.11	21	30.67	29.80	-12	3,551	-0.34%
2020/06/10	13	31.33	6	31.21	31.05	7	3,575	0.20%
2020/06/09	5	31.16	2	31.58	31.00	3	3,675	0.08%
2020/06/08	7.1	32.00	4	31.94	31.75	3.1	3,732	0.08%
2020/06/05	44	32.68	51	32.68	32.60	-7	3,822	-0.18%
2020/06/04	41	31.15	19	32.04	33.25	22	3,757	0.59%
2020/06/03	8	30.36	2	30.35	30.25	6	3,740	0.16%
2020/06/02	1	30.75	1	30.45	30.15	0	3,749	0.00%
2020/06/01	4	30.46	2	30.38	30.50	2	3,773	0.05%
2020/05/29	9	29.92	0	0.00	29.85	9	3,832	0.23%
2020/05/28	1	30.45	5	30.35	29.90	-4	3,955	-0.10%
2020/05/27	1	30.15	1	30.25	30.20	0	3,990	0.00%
2020/05/26	2	30.00	14	30.25	30.10	-12	4,049	-0.30%
2020/05/25	9	29.63	5	29.86	29.75	4	4,099	0.10%
2020/05/22	14	29.58	11	29.92	29.70	3	4,144	0.07%
2020/05/21	2	30.20	1	30.30	30.20	1	4,252	0.02%
2020/05/20	12	30.02	6	29.98	29.80	6	4,306	0.14%
2020/05/19	1	29.90	7	30.17	29.90	-6	4,304	-0.14%
2020/05/18	11	30.03	6	30.03	29.70	5	4,332	0.12%
2020/05/15	1	31.45	12	31.83	31.35	-11	4,320	-0.25%
2020/05/14	29	33.19	11	32.16	32.00	18	4,311	0.42%
2020/05/13	13	33.77	8	33.73	34.10	5	4,242	0.12%
2020/05/12	3	32.95	4	33.03	32.75	-1	4,172	-0.02%
2020/05/11	8	33.10	11	32.97	32.80	-3	4,192	-0.07%
2020/05/08	7	33.45	14	33.51	33.00	-7	4,171	-0.17%
2020/05/07	39	33.76	22	33.80	33.75	17	4,128	0.41%
2020/05/06	13	31.29	6	30.93	32.50	7	3,973	0.18%
2020/05/05	7	31.39	12	31.43	30.65	-5	3,981	-0.13%
2020/05/04	5	29.80	2	30.35	30.45	3	3,969	0.08%
2020/04/30	2	30.65	8	30.83	30.70	-6	4,002	-0.15%
2020/04/29	33	30.47	44	30.94	30.05	-11	4,048	-0.27%
2020/04/28	4.1	29.99	17	30.02	29.90	-13	4,118	-0.31%
2020/04/27	11	29.92	9	29.96	30.00	2	4,102	0.05%
2020/04/24	22	29.44	6	29.63	29.90	16	4,067	0.39%
2020/04/23	24	30.14	49	29.99	30.00	-25	4,024	-0.62%
2020/04/22	3	27.83	3	27.72	28.30	0	3,915	0.00%
2020/04/21	11	27.80	10	27.52	27.60	1	3,900	0.03%
2020/04/20	0	0.00	1	28.00	28.10	-1	3,893	-0.03%
2020/04/17	26	28.84	5	28.70	28.20	21	3,921	0.54%
2020/04/16	9	28.79	7	28.76	28.70	2	3,865	0.05%
2020/04/15	11	28.79	5	28.67	28.90	6	3,894	0.15%
2020/04/14	4	28.00	5	28.01	27.95	-1	3,845	-0.03%
2020/04/13	8	27.74	10	27.73	27.30	-2	3,830	-0.05%
2020/04/10	18	27.36	2	27.50	27.20	16	3,817	0.42%
2020/04/09	32	27.93	5	28.25	27.50	27	3,836	0.70%
2020/04/08	26	27.27	13	27.59	27.50	13	3,787	0.34%
2020/04/07	8	26.44	18	25.80	27.35	-10	3,708	-0.27%
2020/04/06	0	0.00	6	24.72	24.90	-6	3,624	-0.17%
2020/04/01	11	24.15	7	24.23	24.35	4	3,629	0.11%
2020/03/31	16	24.06	12	24.22	23.70	4	3,622	0.11%
2020/03/30	6	23.83	0	0.00	23.75	6	3,630	0.17%
2020/03/27	11	24.70	14	24.66	23.45	-3	3,644	-0.08%
2020/03/26	8	24.59	14	23.53	24.45	-6	3,624	-0.17%
2020/03/25	26.3	24.95	18	25.04	24.80	8.3	3,583	0.23%
2020/03/24	1	23.15	16	23.12	23.15	-15	3,566	-0.42%
2020/03/23	6	21.93	0	0.00	21.70	6	3,563	0.17%
2020/03/20	13	23.05	15	22.84	23.10	-2	3,616	-0.06%
2020/03/19	15	21.70	39	21.97	21.35	-24	3,569	-0.67%
2020/03/18	5	24.75	25	24.61	23.70	-20	3,507	-0.57%
2020/03/17	12	25.13	25	24.84	24.05	-13	3,465	-0.38%
2020/03/16	40	27.71	28	27.51	26.35	12	3,404	0.35%
2020/03/13	17	26.83	47	26.89	27.80	-30	3,360	-0.89%
2020/03/12	38	30.26	5	30.05	29.50	33	3,248	1.02%
2020/03/11	26	32.68	35	33.42	31.85	-9	3,194	-0.28%
2020/03/10	11	29.94	23	29.80	31.85	-12	3,175	-0.38%
2020/03/09	20.1	31.46	11	31.30	30.60	9.1	3,159	0.29%
2020/03/05	13	34.15	5	34.30	33.75	8	3,170	0.25%
2020/03/04	6	33.83	3	33.60	33.65	3	3,160	0.09%
2020/03/03	26	34.65	52	34.92	34.70	-26	3,102	-0.84%
2020/03/02	15	32.65	35	32.10	32.50	-20	3,012	-0.66%
2020/02/27	21	32.75	5	33.59	32.00	16	3,094	0.52%
2020/02/26	18	34.86	7	35.01	34.05	11	3,068	0.36%
2020/02/25	24	35.32	18	35.14	35.30	6	3,005	0.20%
2020/02/24	33	34.16	40	35.30	35.50	-7	2,927	-0.24%
2020/02/21	12	33.95	13	34.07	34.50	-1	2,807	-0.04%
2020/02/20	11	33.41	7	33.21	33.20	4	2,754	0.15%
2020/02/19	3	33.20	7	32.64	33.10	-4	2,772	-0.14%
2020/02/18	12	32.09	9	32.83	32.05	3	2,769	0.11%
2020/02/17	2	31.45	5	32.02	32.50	-3	2,757	-0.11%
2020/02/14	1	31.90	2	31.95	31.80	-1	2,890	-0.03%
2020/02/13	20	31.97	25	32.06	31.90	-5	3,069	-0.16%
2020/02/12	11	32.50	8	32.56	32.45	3	3,106	0.10%
2020/02/11	1	31.65	3	31.70	31.70	-2	3,098	-0.06%
2020/02/10	14	31.40	7	31.32	31.10	7	3,136	0.22%
2020/02/07	11	31.77	7	32.01	31.90	4	3,191	0.13%
2020/02/06	27	31.97	9	32.13	31.90	18	3,270	0.55%
2020/02/05	8	30.89	15	30.96	30.70	-7	3,409	-0.21%
2020/02/04	35	30.48	12	30.97	30.45	23	3,419	0.67%
2020/02/03	17	28.33	7.9	27.82	29.20	9.1	3,491	0.26%
2020/01/31	19	29.28	45.9	29.07	29.00	-26.9	3,792	-0.71%
2020/01/30	2	31.95	9	31.97	31.95	-7	3,912	-0.18%
2020/01/20	3	35.65	8.3	35.59	35.50	-5.3	3,978	-0.13%
2020/01/17	0	0.00	12	35.41	35.40	-12	4,034	-0.30%
2020/01/16	0	0.00	1	35.15	35.00	-1	4,040	-0.02%
2020/01/15	0	35.30	0	0.00	35.30	0	4,061	0.00%
2020/01/14	5	35.89	0	0.00	35.40	5	4,109	0.12%
2020/01/13	2	35.18	38	35.34	35.90	-36	4,102	-0.88%
2020/01/10	22	34.67	22	34.59	34.50	0	4,068	0.00%
2020/01/09	4	34.04	14	34.84	35.25	-10	4,079	-0.25%
2020/01/08	10	33.71	11	33.60	33.05	-1	4,160	-0.02%
2020/01/07	24	34.88	5	34.60	34.35	19	4,245	0.45%
2020/01/06	4	34.71	2.1	35.10	35.05	1.9	4,341	0.04%
2020/01/03	16	35.30	12	35.37	35.05	4	4,413	0.09%
2020/01/02	1	35.90	4	35.90	35.85	-3	4,420	-0.07%
2019/12/31	0	0.00	6	35.16	35.05	-6	4,472	-0.13%
2019/12/30	1.1	35.28	21	35.29	35.10	-19.9	4,557	-0.44%
2019/12/27	3	35.40	0	0.00	35.40	3	4,719	0.06%
2019/12/26	1	35.50	4	35.64	35.60	-3	4,775	-0.06%
2019/12/25	0	0.00	8	35.30	35.45	-8	4,891	-0.16%
2019/12/24	10	34.81	27	34.87	34.70	-17	4,924	-0.35%
2019/12/23	13	35.40	14.1	35.14	35.20	-1.1	4,976	-0.02%
2019/12/20	7	36.05	6	35.73	35.90	1	5,115	0.02%
2019/12/19	16	36.13	6	36.18	36.20	10	5,398	0.19%
2019/12/18	4	36.76	3	37.02	36.80	1	5,591	0.02%
2019/12/17	26	37.54	16	37.65	37.45	10	5,645	0.18%
2019/12/16	2	36.53	2	36.95	36.95	0	5,677	0.00%
2019/12/13	5	36.34	0	0.00	36.10	5	5,838	0.09%
2019/12/12	4	36.93	1	37.20	36.75	3	5,947	0.05%
2019/12/11	0	0.00	9	37.26	37.10	-9	6,204	-0.15%
2019/12/10	7	37.57	4	37.01	36.75	3	6,386	0.05%
2019/12/09	6	37.74	2	38.03	37.55	4	6,564	0.06%
2019/12/06	9	38.02	0	0.00	37.85	9	6,966	0.13%
2019/12/05	28	38.08	16	38.08	38.30	12	7,574	0.16%
2019/12/04	10	37.00	6	37.33	37.20	4	7,826	0.05%
2019/12/03	35	37.16	7	37.01	36.80	28	7,856	0.36%
2019/12/02	40	36.58	52	36.92	37.40	-12	7,926	-0.15%
2019/11/29	2	36.75	12	36.68	36.40	-10	7,897	-0.13%
2019/11/28	8	36.76	2	36.80	36.50	6	7,926	0.08%
2019/11/27	5	37.14	5	37.23	37.25	0	8,128	0.00%
2019/11/26	18	37.11	84	37.08	37.40	-66	8,147	-0.81%
2019/11/25	5	35.41	18	35.32	35.40	-13	8,077	-0.16%
2019/11/22	13	36.39	0	0.00	36.10	13	8,142	0.16%
2019/11/21	9.1	36.18	2	36.35	36.25	7.1	8,214	0.09%
2019/11/20	4	36.91	2.9	36.88	36.60	1.1	8,297	0.01%
2019/11/19	4	36.53	15.6	36.47	36.40	-11.6	8,450	-0.14%
2019/11/18	8	36.68	10	37.11	36.80	-2	8,600	-0.02%
2019/11/15	2	36.58	12	36.71	36.70	-10	8,821	-0.11%
2019/11/14	7	36.64	3	36.45	36.45	4	8,860	0.05%
2019/11/13	62.1	37.75	24	37.20	36.80	38.1	9,065	0.42%
2019/11/12	24	36.15	53.2	36.17	37.55	-29.2	9,032	-0.32%
2019/11/11	19	36.12	40	36.07	35.90	-21.1	9,088	-0.23%
2019/11/08	5	37.03	4	37.39	37.30	1	9,167	0.01%
2019/11/07	5	37.07	8	37.14	37.15	-3	9,234	-0.03%
2019/11/06	11.1	37.13	7	36.99	37.65	4.1	9,330	0.04%
2019/11/05	22	38.02	9	37.88	37.75	13	9,537	0.14%
2019/11/04	76.1	37.81	81	37.22	37.00	-4.9	9,807	-0.05%
2019/11/01	11.1	39.42	19	39.40	39.50	-7.9	9,823	-0.08%
2019/10/31	48.1	39.45	25	39.83	39.00	23.1	9,916	0.23%
2019/10/30	88.9	39.89	64	39.80	40.00	24.9	9,878	0.25%
2019/10/29	153.5	44.51	21.1	43.17	42.30	132.4	9,505	1.39%	大買/鉅額交易
2019/10/28	4	46.31	18	46.80	47.00	-14	9,285	-0.15%
2019/10/25	26.2	44.64	32	44.70	45.20	-5.8	9,251	-0.06%
2019/10/24	10	46.15	0	0.00	45.95	10	9,217	0.11%
2019/10/23	3	46.02	1	46.00	46.30	2	9,233	0.02%
2019/10/22	42.3	46.49	41.5	47.06	46.45	0.8	9,305	0.01%
2019/10/21	9	46.36	9.5	46.26	46.10	-0.5	9,352	-0.01%
2019/10/18	2.2	46.50	2	46.45	46.45	0.2	9,372	0.00%
2019/10/17	9.1	46.75	10	46.92	47.00	-0.9	9,363	-0.01%
2019/10/16	23	46.99	35	47.27	46.95	-12	9,330	-0.13%
2019/10/15	32	46.53	12.9	46.82	46.20	19.1	9,178	0.21%
2019/10/14	16.1	44.93	64	44.92	46.45	-47.9	9,056	-0.53%
2019/10/09	13	43.58	14	43.05	42.25	-1	8,947	-0.01%
2019/10/08	17.1	46.64	8.7	46.30	45.55	8.4	8,873	0.09%
2019/10/07	67.5	47.54	28.8	47.42	46.80	38.7	8,856	0.44%
2019/09/25	25.7	44.26	21	44.00	44.00	4.7	8,806	0.05%
2019/09/24	62	44.74	49	45.50	44.00	13	8,839	0.15%
2019/09/23	24	43.88	22	43.91	44.00	2	8,727	0.02%
2019/09/20	41	44.18	28	44.22	44.15	13	8,816	0.15%
2019/09/19	26	43.29	35	43.73	44.10	-9	8,695	-0.10%
2019/09/18	59.2	43.55	43	43.40	43.30	16.2	8,647	0.19%
2019/09/17	83.5	43.90	44	43.91	43.55	39.5	8,562	0.46%
2019/09/16	52	43.08	100.1	42.68	44.00	-48.1	8,396	-0.57%
2019/09/12	82	41.22	23	41.36	40.60	59	8,089	0.73%
2019/09/11	23	40.73	20	41.13	41.40	3	7,907	0.04%
2019/09/10	24	40.45	52	40.95	41.10	-28	7,876	-0.36%
2019/09/09	32.5	40.87	29	40.87	40.30	3.5	7,794	0.04%
2019/09/06	16	41.05	11	40.95	41.10	5	7,618	0.07%
2019/09/05	41.1	40.73	51	41.09	40.70	-9.9	7,491	-0.13%
2019/09/04	63	40.68	21	40.76	40.10	42	7,222	0.58%
2019/09/03	56	40.15	32	40.30	40.70	24	7,030	0.34%
2019/09/02	99	39.34	87.1	39.86	40.70	11.9	6,847	0.17%
2019/08/30	104	38.36	79	38.67	39.25	25	6,462	0.39%	大買/
2019/08/29	16	34.85	49	35.23	36.45	-33	5,841	-0.56%
2019/08/28	19	33.53	11	33.58	33.15	8	5,524	0.14%
2019/08/27	9	33.39	23	33.53	33.55	-14	5,464	-0.26%
2019/08/26	15	32.45	6	32.50	32.50	9	5,411	0.17%
2019/08/23	13	32.97	4	32.94	32.95	9	5,373	0.17%
2019/08/22	35	33.65	24	33.89	33.10	11	5,319	0.21%
2019/08/21	10	33.21	18	33.34	33.40	-8	5,104	-0.16%
2019/08/20	30	33.11	50	33.16	33.30	-20	5,062	-0.40%
2019/08/19	12	32.83	39	33.00	33.45	-27	5,016	-0.54%
2019/08/16	21	32.56	8	32.48	32.40	13	4,981	0.26%
2019/08/15	32	32.20	25	32.30	32.50	7	4,922	0.14%
2019/08/14	52	33.38	32	33.67	32.80	20	4,879	0.41%
2019/08/13	35.1	32.89	13	32.91	32.50	22.1	4,775	0.46%
2019/08/12	38	32.74	69	32.47	33.45	-31	4,650	-0.67%
2019/08/08	16	30.94	18	31.08	31.00	-2	4,424	-0.05%
2019/08/07	67	31.61	26	31.61	30.80	41	4,425	0.93%
2019/08/06	23	30.54	25	30.87	31.35	-2	4,243	-0.05%
2019/08/05	65	31.33	62	31.45	31.30	3	4,163	0.07%
2019/08/02	39	29.87	60	29.82	30.00	-21	3,989	-0.53%
2019/08/01	29.5	30.80	37	30.86	31.25	-7.5	3,864	-0.19%
2019/07/31	10	30.85	11	30.76	31.35	-1	3,794	-0.03%
2019/07/30	68	30.57	41	30.52	31.00	27	3,670	0.74%
2019/07/29	56	29.33	61	29.69	30.30	-5	3,460	-0.14%
2019/07/26	15	26.99	26	27.52	28.15	-11	3,180	-0.35%
2019/07/25	9	26.84	7	26.75	26.80	2	2,987	0.07%
2019/07/24	32	25.32	7	25.49	25.65	25	2,905	0.86%
2019/07/23	2	24.85	5	24.60	24.95	-3	2,877	-0.10%
2019/07/22	1	24.60	15	24.55	24.40	-14	2,878	-0.49%
2019/07/19	9	25.23	6	25.17	24.95	3	2,896	0.10%
2019/07/18	2	25.10	0	0.00	25.00	2	2,906	0.07%
2019/07/17	3	25.00	0	0.00	25.00	3	2,951	0.10%
2019/07/16	15	25.51	28	25.54	25.20	-13	3,004	-0.43%
2019/07/15	15	24.52	17	24.75	25.20	-2	3,051	-0.07%
2019/07/12	9	23.79	4	23.90	23.80	5	3,390	0.15%
2019/07/11	5	23.15	1	23.35	23.20	4	3,458	0.12%
2019/07/10	0	0.00	8	23.15	23.20	-8	3,534	-0.23%
2019/07/09	5	23.27	5	23.40	23.15	0	3,775	0.00%
2019/07/08	8	23.45	0	0.00	23.30	8	3,795	0.21%
2019/07/05	3	23.38	7	23.30	23.30	-4	3,807	-0.11%
2019/07/04	4	23.26	2	23.25	23.05	2	3,805	0.05%
2019/07/03	15	24.11	11	24.05	24.15	4	3,797	0.10%
2019/07/02	20	24.46	31	24.41	24.40	-11	3,798	-0.29%
2019/07/01	38	24.46	30	24.46	24.35	8	3,787	0.21%
2019/06/28	30	23.80	27	23.72	23.65	3	3,699	0.08%
2019/06/27	24	23.79	24	24.02	24.35	0	3,683	0.00%
2019/06/25	12	22.32	0	0.00	22.30	12	3,547	0.34%
2019/06/24	0	0.00	10	22.21	22.30	-10	3,551	-0.28%
2019/06/21	5	22.46	0	0.00	22.30	5	3,604	0.14%
2019/06/20	2	22.40	2	22.50	22.60	0	3,685	0.00%
2019/06/19	13	22.48	1	22.45	22.55	12	3,923	0.31%
2019/06/18	10	21.92	25	22.30	21.50	-15	4,188	-0.36%
2019/06/17	0	0.00	6	21.93	22.20	-6	4,251	-0.14%
2019/06/14	5	21.55	0	0.00	21.55	5	4,372	0.11%
2019/06/12	11	21.80	0	0.00	21.75	11	4,970	0.22%
2019/06/11	0	0.00	8	21.86	21.80	-8	5,028	-0.16%
2019/06/10	2	21.95	0	0.00	21.95	2	5,100	0.04%
2019/06/06	7	21.14	0	0.00	21.50	7	5,130	0.14%
2019/06/05	0	0.00	2	21.38	21.35	-2	5,104	-0.04%
2019/06/04	0	0.00	5	21.35	21.20	-5	5,087	-0.10%
2019/06/03	2	20.70	7	20.64	20.65	-5	5,077	-0.10%
2019/05/31	6	21.32	2	21.35	21.20	4	5,194	0.08%
2019/05/30	1	21.05	0	0.00	20.90	1	5,433	0.02%
2019/05/29	0	0.00	1	20.20	20.55	-1	5,497	-0.02%
2019/05/27	1	20.65	4	20.35	20.35	-3	5,522	-0.05%
2019/05/24	1	20.70	17.6	20.62	20.50	-16.6	5,567	-0.30%
2019/05/23	13	20.25	48.3	20.15	20.30	-35.3	5,580	-0.63%
2019/05/22	3	21.55	1	21.45	21.00	2	5,720	0.03%
2019/05/21	9	21.19	8	21.43	21.50	1	5,922	0.02%
2019/05/20	22	22.21	11	22.01	21.90	11	6,055	0.18%
2019/05/17	3	22.12	5	22.09	21.80	-2	6,067	-0.03%
2019/05/16	3	22.75	1	22.50	22.40	2	6,045	0.03%
2019/05/15	17	23.54	13	23.82	23.90	4	6,036	0.07%
2019/05/14	21	22.85	6	21.63	23.50	15	5,956	0.25%
2019/05/13	4	22.43	6	22.43	22.25	-2	5,913	-0.03%
2019/05/10	17	23.68	13	24.07	23.40	4	5,869	0.07%
2019/05/09	10	24.30	13	23.80	24.00	-3	5,793	-0.05%
2019/05/08	14	23.57	15	24.27	24.30	-1	5,762	-0.02%
2019/05/07	8	24.56	4	24.65	24.25	4	5,727	0.07%
2019/05/06	30	24.56	30	24.59	24.05	0	5,710	0.00%
2019/05/03	26	25.54	31	25.59	25.35	-5	5,630	-0.09%
2019/05/02	13	25.50	17	25.56	25.65	-4	5,524	-0.07%
2019/04/30	8	24.74	11	25.19	25.55	-3	5,497	-0.05%
2019/04/29	30	25.65	4	25.36	25.20	26	5,437	0.48%
2019/04/26	5	25.15	3	25.25	25.60	2	5,366	0.04%
2019/04/25	29	25.06	34	25.46	25.60	-5	5,359	-0.09%
2019/04/24	15	25.48	32	25.37	25.25	-17	5,407	-0.31%
2019/04/23	43	25.51	14	25.77	25.45	29	5,379	0.54%
2019/04/22	29	25.52	53	25.61	25.70	-24	5,300	-0.45%
2019/04/19	43.4	25.11	12	24.97	25.20	31.4	5,210	0.60%
2019/04/18	48.1	25.02	29	25.17	25.00	19.1	5,058	0.38%
2019/04/17	4	23.05	8	22.94	23.60	-4	4,613	-0.09%
2019/04/16	47.5	22.56	5	22.72	22.85	42.5	4,492	0.95%
2019/04/15	53	22.53	45	22.58	22.70	8	4,406	0.18%
2019/04/12	0	0.00	16	20.91	21.30	-16	4,159	-0.38%
2019/04/11	2	21.00	0	0.00	20.90	2	4,132	0.05%
2019/04/10	0	0.00	4	21.15	21.10	-4	4,113	-0.10%
2019/04/09	1	21.10	0	0.00	21.20	1	4,091	0.02%
2019/04/08	19	21.41	2	21.38	21.25	17	4,071	0.42%
2019/04/03	6	21.29	5	21.40	21.30	1	4,030	0.02%
2019/04/02	0.2	21.05	0	0.00	21.20	0.2	4,003	0.01%
2019/04/01	4	21.04	4	21.15	21.10	0	3,961	0.00%
2019/03/29	1	20.70	0	0.00	20.55	1	3,903	0.03%
2019/03/28	0	0.00	2	20.45	20.30	-2	3,886	-0.05%
2019/03/27	0	0.00	4	21.00	20.95	-4	3,848	-0.10%
2019/03/26	7.2	21.41	2	21.25	20.85	5.2	3,827	0.13%
2019/03/25	5	21.19	3	21.15	21.10	2	3,769	0.05%
2019/03/22	32.5	22.11	13	22.05	21.95	19.5	3,667	0.53%
2019/03/21	3	22.02	2	21.90	22.10	1	3,413	0.03%
2019/03/20	1	21.10	2	21.35	21.30	-1	3,093	-0.03%
2019/03/19	13	21.13	10	21.15	21.15	3	2,976	0.10%
2019/03/18	8	20.89	3	20.95	21.30	5	2,825	0.18%
2019/03/15	10	20.40	24	20.47	20.60	-14	2,537	-0.55%
2019/03/14	2	19.70	0	0.00	19.75	2	2,226	0.09%
2019/03/13	16	19.95	4	19.94	19.65	12	2,173	0.55%
2019/03/12	1	20.20	1	19.80	20.20	0	2,090	0.00%
2019/03/11	1	19.30	0	0.00	19.40	1	2,051	0.05%
2019/03/08	0	0.00	1	19.25	19.30	-1	2,057	-0.05%
2019/03/07	0	0.00	1	19.85	19.60	-1	2,049	-0.05%
2019/03/06	10	20.04	0	0.00	20.10	10	2,021	0.49%
2019/03/05	1	20.45	62	20.01	19.90	-61	1,891	-3.23%
2019/03/04	1	19.60	8	19.13	19.90	-7	1,601	-0.44%
2019/02/26	1	19.25	0	0.00	18.80	1	1,503	0.07%
2019/02/22	7	18.80	0	0.00	18.80	7	1,418	0.49%
2019/02/21	3	19.30	4	19.34	19.10	-1	1,384	-0.07%
2019/02/20	3	18.92	2	18.78	19.30	1	1,183	0.08%
2019/02/19	1	18.50	5	18.46	18.15	-4	966	-0.41%
2019/02/18	1	17.60	3	17.42	17.60	-2	785	-0.25%
2019/02/14	0	0.00	10	17.20	17.20	-10	674	-1.48%
2019/01/28	0	0.00	1	16.25	16.35	-1	648	-0.15%
2019/01/24	0	0.00	2	16.25	16.05	-2	674	-0.30%
2019/01/23	1	16.20	0	0.00	16.10	1	678	0.15%
2019/01/17	1	16.50	3	16.45	16.25	-2	673	-0.30%
2019/01/16	9	16.79	3	16.73	16.70	6	652	0.92%
2018/12/24	0	0.00	5	14.55	14.60	-5	790	-0.63%
2018/12/18	1	15.00	0	0.00	15.00	1	809	0.12%
2018/12/14	1	15.35	0	0.00	15.30	1	840	0.12%
2018/12/04	0	0.00	15	15.85	16.00	-15	1,225	-1.22%
2018/11/30	0	0.00	3	15.50	15.40	-3	1,260	-0.24%
2018/11/20	1	15.50	0	0.00	15.45	1	2,096	0.05%
2018/11/19	15	15.78	0	0.00	15.70	15	2,741	0.55%
2018/11/15	0	0.00	5	15.38	15.50	-5	3,335	-0.15%
2018/11/07	0	0.00	1	15.30	15.25	-1	3,359	-0.03%
2018/10/24	0	0.00	6	15.46	15.45	-6	3,240	-0.19%
2018/10/23	0	0.00	5	15.70	15.50	-5	3,234	-0.15%
2018/10/22	3	16.00	0	0.00	15.70	3	3,218	0.09%
2018/10/19	8	15.75	0	0.00	16.10	8	3,174	0.25%
2018/10/17	1	14.90	0	0.00	14.65	1	3,060	0.03%
2018/10/12	0	0.00	2	14.00	14.25	-2	3,043	-0.07%
2018/10/11	2	14.85	0	0.00	14.15	2	3,027	0.07%
2018/10/09	0	0.00	1	15.80	15.70	-1	2,986	-0.03%
2018/10/08	0	0.00	2	15.70	15.60	-2	2,981	-0.07%
2018/10/05	1	15.80	0	0.00	15.80	1	2,972	0.03%
2018/10/04	0	0.00	1	16.60	16.60	-1	2,951	-0.03%
2018/10/03	1	16.65	0	0.00	16.65	1	2,942	0.03%
2018/10/01	1	16.80	1	16.85	16.80	0	2,934	0.00%
2018/09/27	10	17.10	0	0.00	16.90	10	2,928	0.34%
2018/09/25	2	16.88	0	0.00	16.80	2	2,918	0.07%
2018/09/21	1	17.05	5	16.87	16.85	-4	2,914	-0.14%
2018/09/20	0	0.00	2	17.03	17.05	-2	2,901	-0.07%
2018/09/19	7	17.57	0	0.00	17.35	7	2,881	0.24%
2018/09/18	13	17.01	12	17.12	17.25	1	2,798	0.04%
2018/09/17	6	17.23	4	17.10	17.20	2	2,749	0.07%
2018/09/14	1	15.95	1	16.20	16.15	0	2,603	0.00%
2018/09/11	4	16.41	4	16.56	16.30	0	2,543	0.00%
2018/09/10	2	16.55	2	16.65	16.30	0	2,523	0.00%
2018/09/05	2	18.63	4	18.80	18.15	-2	2,456	-0.08%
2018/09/04	1	18.40	2	18.58	18.45	-1	2,324	-0.04%
2018/09/03	0	0.00	3	18.52	18.45	-3	2,310	-0.13%
2018/08/31	1	18.55	3	18.57	18.65	-2	2,280	-0.09%
2018/08/30	7	18.75	3	18.55	18.55	4	2,215	0.18%
2018/08/29	5	19.10	12	19.45	18.90	-7	2,144	-0.33%
2018/08/28	9	19.28	11	19.24	18.90	-2	1,987	-0.10%
2018/08/27	22	19.25	25	19.29	19.30	-3	1,892	-0.16%
2018/08/24	253	19.27	230	19.30	19.60	23	1,682	1.37%	大買/大賣/
2018/08/23	24	17.93	31	18.15	18.80	-7	1,036	-0.68%
2018/08/22	2	17.00	2	17.10	17.10	0	512	0.00%
2018/08/20	0	0.00	2	15.35	15.25	-2	412	-0.48%
2018/08/17	1	15.00	0	0.00	15.00	1	401	0.25%
2018/08/07	0	0.00	1	15.70	15.60	-1	375	-0.27%
2018/07/24	0	0.00	1	15.70	15.70	-1	435	-0.23%
2018/07/23	0	0.00	11	15.80	15.80	-11	437	-2.52%
2018/07/20	1	16.00	0	0.00	16.00	1	438	0.23%
2018/07/19	11	16.15	0	0.00	16.00	11	441	2.49%
2018/06/26	0	16.15	0	0.00	16.20	0	453	0.00%
2018/06/22	1	16.65	0	0.00	16.80	1	452	0.22%
2018/06/19	3	17.05	0	0.00	16.90	3	440	0.68%
2018/06/15	9	17.37	2	17.15	17.20	7	434	1.61%
2018/06/12	1	16.80	1	17.00	16.75	0	401	0.00%
2018/06/11	2	16.95	6	17.01	17.05	-4	396	-1.01%
2018/06/07	1	16.70	0	0.00	16.70	1	387	0.26%
2018/06/05	5	16.79	0	0.00	16.70	5	391	1.28%
2018/05/30	0	0.00	1	16.00	15.90	-1	368	-0.27%
2018/05/29	1	16.10	0	0.00	16.10	1	368	0.27%
2018/05/23	1	15.85	0	0.00	15.85	1	391	0.26%
2018/05/16	0	0.00	2	15.90	15.90	-2	428	-0.47%
2018/05/15	2	16.45	0	0.00	16.25	2	429	0.47%
2018/05/10	1	16.10	5	16.15	16.35	-4	420	-0.95%
2018/04/27	1	15.45	0	0.00	15.45	1	442	0.23%
2018/04/26	3	15.70	0	0.00	15.60	3	446	0.67%
2018/04/25	3	15.50	0	0.00	15.80	3	452	0.66%
2018/04/24	5	15.81	0	0.00	15.80	5	451	1.11%
2018/04/23	3	16.20	0	0.00	16.20	3	448	0.67%
2018/04/17	2	16.65	0	0.00	16.65	2	483	0.41%
2018/04/10	1	16.55	0	0.00	16.60	1	513	0.19%
2018/03/31	1	16.90	0	0.00	16.85	1	520	0.19%
2018/03/23	0	0.00	1	17.15	17.15	-1	536	-0.19%
2018/03/20	2	17.58	1	17.45	17.50	1	540	0.18%
2018/03/16	0	0.00	2	17.75	17.85	-2	544	-0.37%
2018/03/15	1	17.95	0	0.00	17.80	1	545	0.18%
2018/03/14	3	17.88	0	0.00	17.75	3	552	0.54%
2018/03/13	0	0.00	1	17.70	17.90	-1	552	-0.18%
2018/03/12	1	17.85	0	0.00	17.75	1	563	0.18%
2018/03/08	0	0.00	1	18.35	18.30	-1	672	-0.15%
2018/03/02	2	17.98	0	0.00	17.90	2	672	0.30%
2018/03/01	0	0.00	1	17.80	18.20	-1	682	-0.15%
2018/02/23	1	18.00	0	0.00	17.95	1	876	0.11%
2018/02/22	6	18.02	0	0.00	18.00	6	875	0.69%
2018/02/21	0	0.00	1	17.00	17.25	-1	865	-0.12%
2018/02/12	1	17.00	0	0.00	16.95	1	864	0.12%
2018/02/08	1	17.00	0	0.00	17.20	1	880	0.11%
2018/02/06	10	16.85	0	0.00	16.50	10	872	1.15%
2018/02/02	2	18.55	0	0.00	18.45	2	856	0.23%
2018/01/26	0	0.00	1	18.90	18.85	-1	871	-0.11%
2018/01/22	0	0.00	1	18.90	18.85	-1	879	-0.11%
2018/01/16	1	19.10	0	0.00	19.05	1	883	0.11%
2018/01/09	20	18.85	0	0.00	19.15	20	880	2.27%
2018/01/03	12	18.96	0	0.00	19.00	12	900	1.33%