長興 (1717)-凱基-高美館券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.70
漲跌
▲0.20
漲幅
+0.63%
成交量
2,736張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0.1	31.50	0.2	31.65	31.70	-0.1	3,636	0.00%
2024/04/29	0	0.00	7.5	31.04	31.50	-7.5	3,600	-0.21%
2024/04/26	1.2	30.60	6.1	30.63	30.55	-4.9	3,562	-0.14%
2024/04/24	4.1	31.27	0	0.00	31.25	4.1	3,556	0.11%
2024/04/23	2.1	31.25	1	31.30	31.35	1.1	3,559	0.03%
2024/04/22	1	31.05	0	0.00	31.00	1	3,580	0.03%
2024/04/19	7.1	30.75	0	0.00	30.50	7.1	3,566	0.20%
2024/04/18	20	31.08	0	0.00	31.15	20	3,512	0.57%
2024/04/17	3	31.22	0	0.00	31.30	3	3,506	0.09%
2024/04/16	1.4	31.14	0	0.00	31.15	1.4	3,503	0.04%
2024/04/15	1.3	31.91	1.1	32.21	32.25	0.2	3,465	0.00%
2024/04/12	2	32.00	0	0.00	32.10	2	3,434	0.06%
2024/04/11	0.1	32.29	0	0.00	32.20	0.1	3,412	0.00%
2024/04/10	3.1	32.98	2	32.95	32.75	1.1	3,393	0.03%
2024/04/09	1.5	32.43	8.1	32.51	32.60	-6.6	3,263	-0.20%
2024/04/08	21.1	31.85	4	31.91	31.90	17.1	3,232	0.53%
2024/04/03	26.3	32.11	2	32.15	32.10	24.3	3,220	0.76%
2024/04/02	15	33.13	23.2	32.58	32.70	-8.2	3,199	-0.25%
2024/04/01	2.5	31.83	14	31.75	31.85	-11.5	2,977	-0.39%
2024/03/29	8	31.36	0	0.00	31.35	8	2,970	0.27%
2024/03/28	10	31.52	0	0.00	31.30	10	2,968	0.34%
2024/03/27	0.1	31.58	0	0.00	31.60	0.1	2,973	0.00%
2024/03/26	10	31.50	5.1	31.56	31.00	4.9	2,951	0.17%
2024/03/25	2	32.07	7	31.80	31.75	-5	2,936	-0.17%
2024/03/22	24	30.82	10	31.05	31.05	14	2,830	0.49%
2024/03/21	2.1	31.12	0	0.00	31.20	2.1	2,833	0.07%
2024/03/20	1	30.90	10	30.84	30.75	-9	2,859	-0.31%
2024/03/19	11	31.01	0	0.00	31.00	11	2,855	0.39%
2024/03/15	11	30.86	0	0.00	31.00	11	2,845	0.39%
2024/03/14	13	31.10	4	31.19	31.10	9	2,814	0.32%
2024/03/13	0	31.30	0	0.00	31.30	0	2,804	0.00%
2024/03/12	1	31.85	0	0.00	31.75	1	2,776	0.04%
2024/03/11	1.1	31.89	25	31.90	31.80	-23.9	2,767	-0.86%
2024/03/08	13	32.45	23	33.07	32.60	-10	2,725	-0.37%
2024/03/07	42	32.88	9	33.24	33.05	33	2,615	1.26%
2024/03/06	4.1	32.36	5	32.42	32.50	-1	2,320	-0.04%
2024/03/05	1	32.00	2	32.00	31.90	-1	2,274	-0.04%
2024/03/04	4	31.91	3	32.07	31.95	1	2,271	0.05%
2024/03/01	1	31.85	53	31.77	31.95	-52	2,245	-2.32%
2024/02/29	1.1	32.05	1.3	31.98	32.15	-0.2	2,247	-0.01%
2024/02/27	13	32.20	113	31.88	32.00	-100	2,208	-4.53%	大賣/
2024/02/26	70.1	32.94	34.1	33.47	32.55	36	2,096	1.72%
2024/02/23	4.3	32.04	48.9	31.60	31.75	-44.6	1,742	-2.56%
2024/02/22	0	30.50	19.1	30.49	30.30	-19	1,500	-1.27%
2024/02/21	3	31.10	8.6	30.58	30.60	-5.6	1,477	-0.38%
2024/02/20	14	30.20	9	30.14	30.10	5	1,288	0.39%
2024/02/19	19.1	29.68	23	29.81	29.80	-3.9	1,234	-0.32%
2024/02/16	0.1	29.30	5	29.35	29.40	-4.9	1,246	-0.39%
2024/02/15	0	0.00	38	28.75	28.95	-38	1,277	-2.97%
2024/02/05	3	28.57	0	0.00	28.60	3	1,259	0.24%
2024/02/02	31	28.80	2	28.80	28.80	29	1,253	2.31%
2024/02/01	1	28.65	1	28.75	28.70	0	1,251	0.00%
2024/01/31	1	28.60	0	0.00	28.70	1	1,256	0.08%
2024/01/30	1	28.65	0	0.00	28.60	1	1,259	0.08%
2024/01/29	3	28.75	0	0.00	28.75	3	1,267	0.24%
2024/01/26	1	28.40	6	28.49	28.55	-5	1,269	-0.39%
2024/01/25	2	28.45	0	0.00	28.40	2	1,263	0.16%
2024/01/24	5	28.25	0	0.00	28.25	5	1,260	0.40%
2024/01/22	1	27.80	1	27.85	27.85	0.1	1,267	0.00%
2024/01/19	11	27.80	0	0.00	27.85	11	1,271	0.87%
2024/01/18	2	27.95	0	0.00	27.95	2	1,276	0.16%
2024/01/17	28	27.68	0	0.00	27.50	28	1,269	2.21%
2024/01/16	8.1	27.97	0	0.00	27.95	8.1	1,233	0.65%
2024/01/15	0	28.55	0	0.00	28.25	0	1,205	0.00%
2024/01/11	1	28.30	0	0.00	28.30	1	1,240	0.08%
2024/01/10	5	28.55	0	0.00	28.30	5	1,316	0.38%
2024/01/09	5	28.85	0	0.00	28.65	5	1,310	0.38%
2024/01/08	0	29.05	0	0.00	28.90	0	1,313	0.00%
2024/01/04	10	28.95	0	0.00	28.95	10	1,326	0.75%
2024/01/03	5	28.95	0	0.00	29.15	5	1,345	0.37%
2024/01/02	10.2	28.98	0	0.00	29.15	10.2	1,333	0.76%
2023/12/29	0	29.00	0	0.00	29.10	0	1,330	0.00%
2023/12/28	5	29.00	1	29.20	29.30	4	1,343	0.30%
2023/12/26	1	28.80	0	0.00	28.85	1	1,318	0.08%
2023/12/25	0	0.00	0	28.65	28.50	0	1,313	0.00%
2023/12/22	20	28.60	0	0.00	28.50	20	1,311	1.53%
2023/12/21	0	28.85	0	0.00	28.90	0	1,303	0.00%
2023/12/20	11.1	28.85	0	0.00	29.00	11.1	1,372	0.81%
2023/12/19	2	28.95	0	0.00	28.85	2	1,375	0.15%
2023/12/18	2	29.03	0	0.00	29.00	2	1,436	0.14%
2023/12/15	5	29.15	0	0.00	29.00	5	1,455	0.34%
2023/12/14	0	0.00	0.2	29.20	29.20	-0.2	1,431	-0.01%
2023/12/13	5	28.90	0.3	29.00	28.85	4.7	1,434	0.33%
2023/12/11	2	28.95	0.5	29.20	28.95	1.5	1,458	0.10%
2023/12/08	2	29.20	0	0.00	29.20	2	1,462	0.14%
2023/12/07	10	29.45	0	0.00	29.20	10	1,464	0.68%
2023/12/05	10	29.40	46	29.50	29.40	-36	1,478	-2.43%
2023/12/01	0	29.45	0	0.00	29.60	0	1,497	0.00%
2023/11/30	3.1	29.60	4	29.65	29.60	-0.9	1,496	-0.06%
2023/11/29	2	29.80	0	0.00	29.85	2	1,477	0.14%
2023/11/28	0.1	30.10	3	30.15	30.00	-3	1,473	-0.20%
2023/11/27	4	30.14	0	0.00	30.00	4	1,464	0.27%
2023/11/24	3	29.95	3	29.83	30.00	0	1,435	0.00%
2023/11/22	0	0.00	11	29.70	29.90	-11	1,407	-0.78%
2023/11/21	1	29.70	1	30.00	29.70	0	1,403	0.00%
2023/11/20	3	29.80	3	29.72	29.80	0	1,380	0.00%
2023/11/17	1	29.60	0	0.00	29.60	1	1,373	0.07%
2023/11/16	2	29.55	16	29.66	29.75	-14	1,360	-1.03%
2023/11/15	16	29.66	20.1	29.36	29.45	-4.1	1,335	-0.31%
2023/11/14	36.1	28.87	36	29.02	29.05	0.1	1,298	0.01%
2023/11/13	0	28.00	0	0.00	28.15	0	1,268	0.00%
2023/11/10	0	28.20	0	0.00	28.15	0	1,330	0.00%
2023/11/09	17	28.55	1	28.50	28.50	16	1,336	1.20%
2023/11/07	7	28.55	0	0.00	28.65	7	1,375	0.51%
2023/11/06	7	28.65	0	0.00	28.50	7	1,386	0.51%
2023/11/02	0	28.15	0	0.00	28.20	0	1,390	0.00%
2023/10/31	0	27.80	0	0.00	27.80	0	1,417	0.00%
2023/10/30	0	0.00	1	28.25	28.20	-1	1,439	-0.07%
2023/10/27	1	28.45	6	28.45	28.40	-5	1,447	-0.35%
2023/10/26	3	27.90	0	0.00	27.95	3	1,463	0.21%
2023/10/23	0	27.80	0	0.00	28.00	0	1,471	0.00%
2023/10/20	0	0.00	1	27.65	28.10	-1	1,475	-0.07%
2023/10/19	2	28.00	0.1	28.06	28.00	1.9	1,469	0.13%
2023/10/18	1	27.76	0	0.00	28.55	1	1,460	0.07%
2023/10/17	0	28.55	0	0.00	28.50	0	1,385	0.00%
2023/10/16	0	0.00	2	28.63	28.70	-2	1,388	-0.14%
2023/10/13	1	28.45	0	0.00	28.60	1	1,398	0.07%
2023/10/12	0	28.80	1	28.80	28.85	-1	1,406	-0.07%
2023/10/11	0	0.00	5	28.70	28.85	-5	1,405	-0.36%
2023/10/06	15	28.37	0.2	28.50	28.50	14.8	1,394	1.06%
2023/10/05	0	28.15	0	0.00	28.25	0	1,396	0.00%
2023/10/04	2	27.85	0	0.00	27.85	2	1,397	0.14%
2023/10/03	0.3	28.30	0	0.00	28.20	0.3	1,398	0.02%
2023/09/27	1	28.30	0	0.00	28.25	1	1,446	0.07%
2023/09/26	0	28.35	0	0.00	28.30	0	1,451	0.00%
2023/09/25	1	28.60	0	0.00	28.55	1	1,441	0.07%
2023/09/22	6	27.95	0	0.00	28.00	6	1,389	0.43%
2023/09/21	46	28.00	0	0.00	28.20	46	1,382	3.33%
2023/09/20	11	28.40	0	0.00	28.55	11	1,310	0.84%
2023/09/19	2	28.70	0	0.00	28.55	2	1,276	0.16%
2023/09/18	1	28.80	0	0.00	28.95	1	1,264	0.08%
2023/09/15	21.1	29.04	8	29.26	28.85	13.1	1,257	1.04%
2023/09/14	1	29.25	3	29.35	29.35	-2	1,242	-0.16%
2023/09/13	0	0.00	5	29.40	29.10	-5	1,237	-0.40%
2023/09/11	2	28.70	0	0.00	28.50	2	1,239	0.16%
2023/09/08	0	28.60	0	0.00	28.55	0	1,223	0.00%
2023/09/07	10	28.50	0	0.00	28.70	10	1,218	0.82%
2023/09/06	3	29.08	0	0.00	29.00	3	1,205	0.25%
2023/09/05	1.3	29.21	0	0.00	29.30	1.3	1,198	0.11%
2023/09/04	1	29.30	0	0.00	29.35	1	1,213	0.08%
2023/09/01	0	29.40	0	0.00	29.50	0	1,234	0.00%
2023/08/31	8	29.06	0.6	29.05	29.05	7.4	1,239	0.60%
2023/08/30	5	29.05	0	0.00	29.05	5	1,305	0.38%
2023/08/29	4	28.69	0	0.00	28.95	4	1,414	0.28%
2023/08/24	10	28.60	0	0.00	28.65	10	1,445	0.69%
2023/08/23	1	28.40	0	0.00	28.60	1	1,450	0.07%
2023/08/22	0.1	28.35	0	0.00	28.35	0.1	1,472	0.01%
2023/08/21	0.1	28.30	0	0.00	28.40	0.1	1,501	0.01%
2023/08/18	2	28.55	2	28.63	28.50	0	1,512	0.00%
2023/08/17	3	28.85	0	0.00	28.80	3	1,511	0.20%
2023/08/16	2	28.58	0	0.00	28.60	2	1,508	0.13%
2023/08/15	3	29.25	0	0.00	29.15	3	1,541	0.19%
2023/08/14	22	29.23	1	29.15	29.15	21	1,554	1.35%
2023/08/11	11	29.81	3.4	29.92	29.95	7.7	1,544	0.50%
2023/08/10	11.1	30.05	0	0.00	30.00	11.1	1,539	0.72%
2023/08/09	1.2	30.15	0	0.00	30.15	1.2	1,521	0.08%
2023/08/08	4	30.40	0	0.00	30.30	4	1,512	0.27%
2023/08/07	0.1	30.59	0	0.00	30.55	0.1	1,509	0.00%
2023/08/04	1	30.60	0	0.00	30.60	1	1,502	0.07%
2023/08/02	4	30.78	0	0.00	30.75	4	1,500	0.27%
2023/08/01	5	31.00	9.9	31.01	31.05	-4.9	1,486	-0.33%
2023/07/31	0.1	30.90	0	0.00	31.05	0.1	1,483	0.01%
2023/07/28	0	31.35	0	0.00	31.40	0	1,469	0.00%
2023/07/26	0.2	31.30	0	0.00	31.35	0.2	1,488	0.01%
2023/07/25	0.2	31.16	0	0.00	31.25	0.2	1,518	0.01%
2023/07/24	0	31.10	0	0.00	31.25	0	1,744	0.00%
2023/07/21	30	31.53	3	31.70	31.45	27	1,766	1.53%
2023/07/20	0.1	31.35	0	0.00	31.55	0.1	1,816	0.01%
2023/07/19	2.1	31.27	12	31.22	31.25	-9.9	1,839	-0.54%
2023/07/18	6.1	31.45	0	0.00	31.45	6.1	1,882	0.33%
2023/07/17	1.1	31.82	6	31.85	31.80	-4.9	1,898	-0.26%
2023/07/14	0	31.40	2	31.50	31.45	-2	1,918	-0.10%
2023/07/13	0.1	31.40	0	0.00	31.45	0.1	1,997	0.00%
2023/07/12	0.1	31.27	0	0.00	31.25	0.1	2,209	0.01%
2023/07/11	0.3	31.33	5	31.40	31.40	-4.7	2,211	-0.21%
2023/07/10	0.1	31.40	0	0.00	31.25	0.1	2,212	0.01%
2023/07/07	5	31.25	0	0.00	31.35	5	2,204	0.23%
2023/07/06	0	31.65	0	0.00	31.55	0	2,206	0.00%
2023/07/05	5	32.00	0.2	32.05	32.00	4.8	2,206	0.22%
2023/07/04	0	32.10	0	0.00	32.10	0	2,210	0.00%
2023/07/03	1	32.35	3	32.40	32.30	-2	2,202	-0.09%
2023/06/30	0	32.25	28.1	32.34	32.30	-28	2,204	-1.27%
2023/06/29	1	32.55	2	32.75	32.40	-1	2,200	-0.05%
2023/06/28	2.1	32.55	0	0.00	32.60	2.1	2,208	0.09%
2023/06/26	0	32.60	2	32.70	32.60	-2	2,237	-0.09%
2023/06/21	0	32.80	0.1	33.00	33.00	-0.1	2,235	0.00%
2023/06/20	0.1	32.80	0	32.95	33.05	0.1	2,241	0.00%
2023/06/19	0	32.70	2	32.80	32.90	-2	2,235	-0.09%
2023/06/15	4	32.77	17	32.76	32.75	-13	2,230	-0.58%
2023/06/14	0	0.00	1.1	32.95	32.90	-1.1	2,235	-0.05%
2023/06/13	0.2	32.84	4	32.95	32.85	-3.8	2,242	-0.17%
2023/06/12	1	32.75	0	0.00	32.70	1	2,234	0.05%
2023/06/09	0	32.80	0	0.00	33.00	0	2,236	0.00%
2023/06/08	2	33.07	0	0.00	32.95	2	2,240	0.09%
2023/06/07	0	33.20	6	33.43	33.30	-6	2,237	-0.27%
2023/06/06	0	0.00	8	33.51	33.55	-8	2,223	-0.36%
2023/06/05	2	33.38	0.9	33.45	33.35	1.1	2,209	0.05%
2023/06/02	1	33.85	6.2	33.89	34.10	-5.2	2,151	-0.24%
2023/06/01	3	33.15	0	0.00	33.15	3	2,040	0.15%
2023/05/31	0	32.75	0	0.00	32.80	0	2,024	0.00%
2023/05/30	0	32.70	0	0.00	32.80	0	2,012	0.00%
2023/05/29	0	0.00	2.2	32.87	32.90	-2.2	2,006	-0.11%
2023/05/26	6.1	32.88	0	0.00	32.55	6.1	2,002	0.31%
2023/05/25	0	0.00	1	33.40	33.25	-1	1,983	-0.05%
2023/05/24	0	0.00	2.8	33.17	33.30	-2.8	1,955	-0.14%
2023/05/22	1	32.80	0	0.00	33.00	1	1,925	0.05%
2023/05/19	0	0.00	1	33.45	33.30	-1	1,902	-0.05%
2023/05/18	0	0.00	3.4	32.71	32.70	-3.4	1,807	-0.19%
2023/05/17	0	0.00	6	32.71	32.65	-6	1,796	-0.33%
2023/05/16	0	0.00	12	32.22	32.15	-12	1,771	-0.68%
2023/05/15	1	31.85	0	0.00	32.15	1	1,765	0.06%
2023/05/12	1	31.95	12	32.18	32.00	-11	1,774	-0.62%
2023/05/11	1	31.95	12	32.18	31.95	-11	1,775	-0.62%
2023/05/10	1	32.40	0	0.00	32.40	1	1,772	0.06%
2023/05/08	0	0.00	0	32.75	32.65	0	1,768	0.00%
2023/05/05	0.1	32.08	2	32.30	32.20	-2	1,763	-0.11%
2023/05/04	3	32.10	3	32.23	32.25	0	1,786	0.00%
2023/05/03	0	32.30	0	0.00	32.25	0	1,785	0.00%
2023/05/02	0	32.55	0	0.00	32.70	0	1,788	0.00%
2023/04/28	3.3	32.59	2	32.45	32.35	1.3	1,806	0.07%
2023/04/27	123	34.00	127	33.48	32.80	-4	1,775	-0.22%	大買/大賣/
2023/04/26	5	32.60	0	0.00	32.40	5	1,546	0.32%
2023/04/25	2	32.27	1	31.80	31.70	1	1,515	0.07%
2023/04/24	2	32.20	1	32.30	32.30	1	1,469	0.07%
2023/04/21	21	32.59	4.4	32.73	32.20	16.6	1,443	1.15%
2023/04/20	17	33.60	1	33.35	33.30	16	1,400	1.14%
2023/04/19	8	33.78	2	33.58	33.75	6	1,393	0.43%
2023/04/18	23.1	34.04	12.2	34.00	33.80	10.9	1,361	0.80%
2023/04/17	15.4	34.34	66.1	34.42	34.60	-50.7	1,277	-3.97%
2023/04/14	4	32.03	0	0.00	32.15	4	1,055	0.38%
2023/04/13	0	32.00	0	0.00	32.15	0	1,053	0.00%
2023/04/12	0	32.10	1	32.30	32.30	-1	1,055	-0.09%
2023/04/11	0	0.00	1	32.25	32.40	-1	1,057	-0.09%
2023/04/10	5	32.41	4.1	32.55	32.20	1	1,047	0.09%
2023/04/07	2	31.88	2	32.00	31.85	0	1,028	0.00%
2023/04/06	0.1	31.40	0	0.00	31.40	0.1	1,030	0.01%
2023/03/31	0.1	31.25	0	0.00	31.35	0.1	1,036	0.00%
2023/03/30	2.1	31.30	0.1	31.35	31.20	2	1,082	0.18%
2023/03/28	0	0.00	4	32.40	32.45	-4	1,127	-0.35%
2023/03/27	0	0.00	2	32.35	32.35	-2	1,157	-0.17%
2023/03/24	1.1	32.15	0	0.00	32.15	1.1	1,192	0.09%
2023/03/22	2.1	32.00	0	0.00	32.00	2.1	1,206	0.17%
2023/03/21	0	0.00	4	31.91	31.90	-4	1,217	-0.33%
2023/03/20	1	31.70	0	0.00	31.65	1	1,225	0.08%
2023/03/17	0.4	31.57	0	0.00	31.60	0.4	1,227	0.03%
2023/03/16	1.1	31.40	0	0.00	31.35	1.1	1,227	0.09%
2023/03/15	0	0.00	7	31.76	31.60	-7	1,238	-0.57%
2023/03/14	4.3	31.65	0	0.00	31.60	4.3	1,291	0.33%
2023/03/13	2	31.85	0	0.00	31.85	2	1,351	0.15%
2023/03/10	2	32.05	0	0.00	32.00	2	1,352	0.15%
2023/03/09	0	32.45	2	32.60	32.50	-2	1,377	-0.14%
2023/03/07	0.1	32.71	0	0.00	32.90	0.1	1,402	0.01%
2023/03/06	3.1	32.55	0	0.00	32.65	3.1	1,405	0.22%
2023/03/02	1	32.00	0	0.00	32.15	1	1,448	0.07%
2023/03/01	0	32.00	0.7	32.11	32.05	-0.7	1,455	-0.05%
2023/02/22	0.4	32.24	0	0.00	32.25	0.4	1,455	0.03%
2023/02/20	0	0.00	4	32.33	32.35	-4	1,460	-0.27%
2023/02/17	0.1	32.12	0	0.00	32.20	0.1	1,472	0.01%
2023/02/16	2	32.15	3	32.10	32.15	-1	1,488	-0.07%
2023/02/15	0	31.90	0	0.00	31.90	0	1,513	0.00%
2023/02/14	1	32.15	0	0.00	32.15	1	1,511	0.07%
2023/02/13	0	32.00	0	0.00	32.10	0	1,529	0.00%
2023/02/10	0	32.36	0	0.00	32.50	0	1,529	0.00%
2023/02/09	1.3	32.91	0	0.00	32.80	1.3	1,527	0.09%
2023/02/08	3	32.90	0	0.00	32.95	3	1,526	0.20%
2023/02/07	0	0.00	0.9	32.85	32.95	-0.9	1,521	-0.06%
2023/02/06	11	32.89	4	33.05	32.75	7	1,517	0.46%
2023/02/03	31	32.95	3	33.00	33.05	28	1,511	1.85%
2023/02/02	31	32.90	1	32.95	32.95	30	1,501	2.00%
2023/02/01	30.1	32.50	0	0.00	32.50	30.1	1,484	2.03%
2023/01/31	0	32.35	2	32.70	32.45	-2	1,483	-0.13%
2023/01/30	0	0.00	3	32.60	32.45	-3	1,477	-0.20%
2023/01/17	0	31.80	0	0.00	32.00	0	1,438	0.00%
2023/01/13	0.1	31.90	2	32.00	32.00	-1.9	1,465	-0.13%
2023/01/12	0	31.95	5	32.17	32.15	-5	1,517	-0.33%
2023/01/11	0	31.85	0	0.00	32.00	0	1,512	0.00%
2023/01/10	0.1	31.80	0	0.00	31.90	0.1	1,525	0.01%
2023/01/09	0	0.00	8	32.04	32.15	-8	1,528	-0.52%
2023/01/06	0.1	31.60	0	0.00	31.60	0.1	1,532	0.01%
2023/01/05	0.2	31.30	0	0.00	31.55	0.2	1,552	0.01%
2023/01/04	10	31.39	0	0.00	31.50	10	1,570	0.64%
2023/01/03	3	31.00	0	0.00	31.20	3	1,613	0.19%
2022/12/30	0	31.25	0	0.00	31.25	0	1,632	0.00%
2022/12/29	1.1	31.19	0	0.00	31.10	1.1	1,639	0.07%
2022/12/28	3	31.45	0	0.00	31.40	3	1,644	0.18%
2022/12/27	0.6	31.93	3	32.00	31.75	-2.4	1,657	-0.14%
2022/12/23	4	31.50	0	0.00	31.50	4	1,675	0.24%
2022/12/22	0	0.00	6	31.91	31.90	-6	1,689	-0.36%
2022/12/21	0	31.30	0	0.00	31.30	0	1,660	0.00%
2022/12/20	8	31.23	0	0.00	31.10	8	1,655	0.48%
2022/12/19	2	31.21	17	31.56	31.85	-15	1,651	-0.91%
2022/12/16	12	31.36	0	0.00	31.05	12	1,643	0.73%
2022/12/15	0	0.00	9	31.92	31.70	-9	1,689	-0.53%
2022/12/14	0	0.00	9	31.92	31.65	-9	1,808	-0.50%
2022/12/13	0	31.60	2.2	31.92	31.55	-2.2	1,801	-0.12%
2022/12/12	0	0.00	12	31.69	31.75	-12	1,808	-0.66%
2022/12/09	7	31.73	0	0.00	31.55	7	1,808	0.39%
2022/12/07	1.7	31.24	0	0.00	31.20	1.7	1,798	0.09%
2022/12/06	1.1	31.51	0	0.00	31.40	1.1	1,809	0.06%
2022/12/05	9	32.12	1	32.15	32.00	8	1,855	0.43%
2022/12/02	11.4	33.22	0	0.00	33.10	11.4	1,797	0.64%
2022/12/01	0	0.00	4	33.60	33.60	-4	1,804	-0.22%
2022/11/30	2	32.75	1	33.20	33.25	1	1,782	0.06%
2022/11/29	0.1	32.40	0	0.00	32.90	0.1	1,775	0.00%
2022/11/28	15	32.13	0	0.00	32.55	15	1,773	0.85%
2022/11/25	3	32.55	8	32.86	32.55	-5	1,776	-0.28%
2022/11/24	0	0.00	24	32.52	32.65	-24	1,779	-1.35%
2022/11/23	0.1	32.00	0	0.00	32.05	0.1	1,760	0.00%
2022/11/22	3	31.75	0	0.00	31.95	3	1,763	0.17%
2022/11/21	0.4	31.70	1.3	31.77	31.90	-0.9	1,765	-0.05%
2022/11/17	0.6	31.55	0	0.00	31.65	0.6	1,787	0.03%
2022/11/14	5	31.35	0	0.00	31.35	5	1,829	0.27%
2022/11/11	0	0.00	10	31.40	31.50	-10	1,822	-0.55%
2022/11/10	0	30.75	0	0.00	30.70	0	1,803	0.00%
2022/11/09	0.1	30.90	38	30.95	30.90	-37.9	1,812	-2.09%
2022/11/08	0.1	30.60	0	0.00	30.55	0.1	1,823	0.01%
2022/11/07	0.1	30.55	0	0.00	30.70	0.1	1,829	0.00%
2022/11/04	1.3	30.06	0	0.00	30.35	1.3	1,848	0.07%
2022/11/03	3	30.10	0	0.00	30.00	3	1,856	0.16%
2022/10/31	1.1	30.14	1	29.90	29.90	0.1	1,950	0.00%
2022/10/28	0	29.95	0	0.00	29.90	0	1,994	0.00%
2022/10/27	0.1	30.80	0.7	30.70	30.85	-0.7	2,030	-0.03%
2022/10/26	0.3	30.00	5	30.55	30.50	-4.7	2,138	-0.22%
2022/10/25	0.1	30.00	3	30.30	30.00	-2.9	2,182	-0.13%
2022/10/24	0	0.00	1.9	30.10	30.20	-1.9	2,249	-0.08%
2022/10/20	5	29.80	2	30.70	31.05	3	2,302	0.13%
2022/10/19	0	30.55	10	30.90	30.55	-10	2,281	-0.44%
2022/10/18	0	0.00	10	30.78	30.85	-10	2,307	-0.43%
2022/10/17	10.4	29.36	0	0.00	29.85	10.4	2,305	0.45%
2022/10/14	41	30.19	1	30.35	29.85	40	2,338	1.71%
2022/10/13	0.5	30.15	0	0.00	29.90	0.5	2,323	0.02%
2022/10/12	0.5	30.52	0	0.00	31.20	0.5	2,319	0.02%
2022/10/11	0.3	30.68	0	0.00	30.00	0.3	2,321	0.01%
2022/09/28	1.4	30.66	2	30.53	30.30	-0.6	2,302	-0.03%
2022/09/27	2.6	31.80	1	31.55	31.40	1.6	2,310	0.07%
2022/09/26	11.1	31.51	1	31.65	31.60	10.1	2,316	0.43%
2022/09/23	21.1	32.58	0	0.00	32.20	21.1	2,336	0.90%
2022/09/22	1	33.25	1	33.15	33.10	0	2,344	0.00%
2022/09/21	7	33.41	2	33.15	33.20	5	2,345	0.21%
2022/09/20	10	33.58	0	0.00	33.85	10	2,358	0.43%
2022/09/16	6	33.79	0	0.00	33.30	6	2,394	0.25%
2022/09/15	3	34.27	0	0.00	34.15	3	2,401	0.12%
2022/09/14	0	0.00	20	34.20	34.40	-20	2,456	-0.81%
2022/09/13	0	0.00	7	34.23	34.55	-7	2,477	-0.28%
2022/09/12	1	33.85	32	33.58	34.05	-31	2,433	-1.27%
2022/09/08	1.2	31.98	3	31.90	32.15	-1.8	2,345	-0.08%
2022/09/06	7	32.29	0	0.00	32.35	7	2,364	0.30%
2022/09/05	0	0.00	15	32.80	32.75	-15	2,378	-0.63%
2022/09/02	2	32.80	0	0.00	32.90	2	2,404	0.08%
2022/09/01	2	33.38	4	33.60	33.25	-2	2,405	-0.08%
2022/08/31	2	33.75	12	33.73	33.90	-10	2,394	-0.42%
2022/08/30	0	0.00	1	33.00	33.10	-1	2,320	-0.04%
2022/08/29	31	32.58	0	0.00	32.85	31	2,325	1.33%
2022/08/26	2.2	33.27	0	0.00	33.30	2.2	2,321	0.09%
2022/08/25	0	0.00	20	32.95	33.10	-20	2,330	-0.86%
2022/08/24	2	32.83	4	33.08	32.75	-2	2,335	-0.09%
2022/08/23	13	33.07	0	0.00	32.95	13	2,360	0.55%
2022/08/22	0	0.00	3	33.20	33.15	-3	2,394	-0.13%
2022/08/19	0	32.70	0	0.00	32.80	0	2,393	0.00%
2022/08/18	8	32.70	0	0.00	32.75	8	2,400	0.33%
2022/08/16	0	0.00	3	32.82	32.80	-3	2,437	-0.12%
2022/08/15	0	0.00	11	33.00	32.85	-11	2,450	-0.45%
2022/08/12	0	0.00	1	32.75	32.80	-1	2,472	-0.04%
2022/08/11	6	32.40	0	0.00	32.30	6	2,486	0.24%
2022/08/10	0	0.00	1	32.25	32.20	-1	2,506	-0.04%
2022/08/09	1	31.50	2.1	31.74	31.80	-1.1	2,505	-0.04%
2022/08/08	1	31.30	0	0.00	31.55	1	2,539	0.04%
2022/08/05	2	31.40	2	31.43	31.45	0	2,564	0.00%
2022/08/04	1.2	31.25	1	30.95	31.10	0.2	2,676	0.01%
2022/08/03	5	31.55	1	31.65	31.55	4	2,734	0.15%
2022/08/02	5	31.67	0	0.00	31.80	5	2,857	0.17%
2022/07/29	1	32.15	0	0.00	32.10	1	3,101	0.03%
2022/07/28	0	0.00	2	32.20	32.30	-2	3,184	-0.06%
2022/07/27	0	0.00	5	33.20	33.30	-5	3,485	-0.14%
2022/07/26	2	33.35	1	33.40	33.35	1	3,887	0.03%
2022/07/25	30.5	33.62	0	0.00	33.80	30.5	4,016	0.76%
2022/07/22	6	34.01	0	0.00	34.00	6	4,442	0.14%
2022/07/21	0	0.00	5	33.70	33.65	-5	4,689	-0.11%
2022/07/20	0.1	33.90	0	0.00	33.65	0.1	5,300	0.00%
2022/07/19	30	33.72	0.2	33.70	33.55	29.8	7,249	0.41%
2022/07/12	2.3	31.38	0	0.00	31.30	2.3	8,170	0.03%
2022/07/08	4.5	32.76	20	32.89	32.70	-15.5	9,235	-0.17%
2022/07/07	0	0.00	1	32.30	32.85	-1	9,251	-0.01%
2022/07/06	5	32.35	0	0.00	32.50	5	9,367	0.05%
2022/07/05	0	0.00	5	32.95	32.95	-5	9,618	-0.05%
2022/07/04	2	32.00	0	0.00	32.25	2	9,662	0.02%
2022/07/01	0	0.00	9	32.49	32.15	-9	9,716	-0.09%
2022/06/30	0	32.55	1	32.80	32.35	-1	9,846	-0.01%
2022/06/29	2	33.35	0	0.00	33.10	2	9,917	0.02%
2022/06/28	0	0.00	1	33.60	33.55	-1	9,906	-0.01%
2022/06/27	0	0.00	6	33.34	33.40	-6	9,899	-0.06%
2022/06/24	6	32.56	21	32.59	32.70	-15	9,862	-0.15%
2022/06/23	50	32.01	77.4	32.12	32.00	-27.4	9,845	-0.28%
2022/06/22	3	31.70	57	31.72	31.60	-54	9,861	-0.55%
2022/06/21	50.4	32.46	20.4	32.56	32.50	30	9,805	0.31%
2022/06/20	15	32.55	17	32.72	32.50	-2	9,776	-0.02%
2022/06/17	27	33.14	27	33.29	33.10	0	9,755	0.00%
2022/06/16	5	33.80	0	0.00	33.65	5	9,729	0.05%
2022/06/15	2.4	34.21	0.4	34.25	34.25	2	9,734	0.02%
2022/06/14	1	34.10	0	0.00	34.05	1	9,741	0.01%
2022/06/13	5	34.77	0	0.00	34.35	5	9,752	0.05%
2022/06/09	3	35.50	0	0.00	35.70	3	9,786	0.03%
2022/06/08	0	35.50	5	35.71	35.55	-5	9,781	-0.05%
2022/06/07	4	35.40	2	35.48	35.45	2	9,780	0.02%
2022/06/06	3	35.28	0	0.00	35.40	3	9,782	0.03%
2022/06/02	13	35.27	0	0.00	35.30	13	9,816	0.13%
2022/06/01	0	0.00	1	35.40	35.20	-1	9,860	-0.01%
2022/05/31	0	0.00	2	35.58	35.30	-2	9,855	-0.02%
2022/05/30	27	35.38	29	35.43	35.30	-2	9,839	-0.02%
2022/05/27	0.1	34.85	10	35.10	35.00	-10	9,804	-0.10%
2022/05/26	1	35.00	1	35.05	34.90	0	9,805	0.00%
2022/05/25	0.1	34.90	0	0.00	34.75	0.1	9,818	0.00%
2022/05/24	2	34.85	2.1	35.02	34.40	-0.1	9,869	0.00%
2022/05/23	2	34.93	1	34.85	34.85	1	9,846	0.01%
2022/05/20	1	34.65	14	34.85	34.75	-13	9,862	-0.13%
2022/05/19	18.2	34.08	6	34.33	34.50	12.2	9,847	0.12%
2022/05/18	53	34.87	53	34.79	34.80	0	9,829	0.00%
2022/05/17	27	34.44	16	34.49	34.50	11	9,817	0.11%
2022/05/16	16	34.18	42	34.32	34.20	-26	9,829	-0.26%
2022/05/13	15	33.77	32	33.87	33.80	-17	9,815	-0.17%
2022/05/12	98.3	33.77	90	33.91	33.30	8.3	9,833	0.08%
2022/05/11	57	34.91	43	35.16	34.80	14	9,794	0.14%
2022/05/10	25	34.95	30	35.16	35.20	-5	9,887	-0.05%
2022/05/09	54	36.25	5	36.84	35.85	49	9,916	0.49%
2022/05/06	28.2	37.25	46	37.31	37.00	-17.8	9,878	-0.18%
2022/05/05	22	37.56	25	37.75	37.15	-3	9,778	-0.03%
2022/05/04	109	37.73	10	37.36	37.45	99	9,699	1.02%	大買/
2022/05/03	136	38.77	158	38.89	38.30	-22	9,437	-0.23%	大買/大賣/
2022/04/29	26	38.01	22	38.23	38.00	4	9,039	0.04%
2022/04/28	65.3	38.48	66	38.52	37.80	-0.7	8,910	-0.01%
2022/04/27	125.5	37.49	113	37.88	37.90	12.5	8,463	0.15%	大買/大賣/
2022/04/26	98.2	38.28	48	38.51	37.45	50.2	8,162	0.61%
2022/04/25	246.1	42.03	130.2	41.13	39.40	115.8	7,560	1.53%	大買/大賣/鉅額交易
2022/04/22	6	39.15	86	39.94	40.45	-80	5,563	-1.44%
2022/04/21	12.2	37.00	1	37.29	36.80	11.1	5,109	0.22%
2022/04/20	4	37.19	8	37.32	37.00	-4	5,109	-0.08%
2022/04/19	29	37.95	23	37.71	37.10	6	5,200	0.12%
2022/04/18	22	37.48	34.7	37.60	37.05	-12.7	5,156	-0.25%
2022/04/15	59	38.06	49	38.70	37.50	10	5,031	0.20%
2022/04/14	35	39.38	169	38.58	39.40	-133.9	4,863	-2.75%	大賣/鉅額交易
2022/04/13	14	37.21	2	37.38	37.10	12	4,329	0.28%
2022/04/12	31	37.42	3	37.08	37.30	28	4,532	0.62%
2022/04/11	11	37.51	87	37.36	37.55	-76	4,599	-1.65%
2022/04/08	4	36.75	25	36.79	36.75	-21	4,596	-0.46%
2022/04/07	27	36.25	0	0.00	36.05	27	5,033	0.54%
2022/04/06	15	37.33	19	37.26	37.10	-4	5,589	-0.07%
2022/04/01	26.1	36.81	37	36.77	36.55	-10.9	5,463	-0.20%
2022/03/31	0	36.35	0	0.00	36.35	0	5,389	0.00%
2022/03/30	0	36.55	2	36.65	36.60	-2	5,405	-0.04%
2022/03/29	1	36.50	1	36.55	36.60	0	5,414	0.00%
2022/03/28	3	36.55	0	0.00	36.60	3	5,425	0.06%
2022/03/25	6	37.10	1	37.30	36.85	5	5,428	0.09%
2022/03/24	3	37.05	0	0.00	36.95	3	5,382	0.06%
2022/03/23	4	36.75	5	36.80	36.75	-1	5,372	-0.02%
2022/03/22	0	36.70	0	0.00	36.75	0	5,353	0.00%
2022/03/18	2	36.10	2	36.25	36.30	0	5,327	0.00%
2022/03/17	2	35.95	0	0.00	36.05	2	5,304	0.04%
2022/03/16	2.1	35.65	2	35.55	35.45	0.1	5,289	0.00%
2022/03/15	5	35.66	0	0.00	35.60	5	5,281	0.09%
2022/03/14	49.2	36.42	11	36.55	36.05	38.2	5,281	0.72%
2022/03/11	7	36.41	0	0.00	36.30	7	5,256	0.13%
2022/03/10	0	0.00	11	36.43	36.75	-11	5,255	-0.21%
2022/03/09	10	35.70	0	0.00	35.70	10	5,241	0.19%
2022/03/08	6.5	35.74	11	35.72	35.60	-4.5	5,241	-0.09%
2022/03/07	11	36.01	0	0.00	35.90	11	5,209	0.21%
2022/03/04	14	36.96	1	36.95	36.90	13	5,177	0.25%
2022/03/03	0	37.25	0	0.00	37.30	0	5,200	0.00%
2022/03/02	1	37.20	2	37.08	37.00	-1	5,230	-0.02%
2022/03/01	3	36.85	8	36.82	36.90	-5	5,232	-0.10%
2022/02/25	20	36.22	1	36.25	36.10	19	5,241	0.36%
2022/02/24	24.1	36.24	23	36.28	36.25	1.1	5,260	0.02%
2022/02/23	2	36.90	0	0.00	37.00	2	5,234	0.04%
2022/02/22	4	37.00	0	0.00	36.80	4	5,271	0.08%
2022/02/21	0	0.00	21	37.43	37.50	-21	5,262	-0.40%
2022/02/18	0	0.00	1	37.35	37.30	-1	5,330	-0.02%
2022/02/17	0	0.00	1	37.35	37.30	-1	5,402	-0.02%
2022/02/16	0	37.20	10	37.18	37.20	-10	5,461	-0.18%
2022/02/15	0	36.80	0	0.00	36.80	0	5,516	0.00%
2022/02/14	1	36.80	4	36.70	36.80	-3	5,640	-0.05%
2022/02/11	27	37.09	1	37.20	37.05	26	5,876	0.44%
2022/02/10	34	37.55	16	37.57	37.50	18	6,285	0.29%
2022/02/09	66.2	36.89	1	37.10	37.10	65.2	6,297	1.04%
2022/02/08	43	36.98	0	0.00	37.05	43	6,833	0.63%
2022/02/07	1	37.15	2	37.05	37.35	-1	6,832	-0.01%
2022/01/26	5	36.32	0	0.00	36.45	5	6,797	0.07%
2022/01/25	22.2	36.50	6	36.45	36.40	16.2	6,837	0.24%
2022/01/24	2	36.78	0	0.00	36.85	2	6,849	0.03%
2022/01/21	44.1	37.51	5	37.60	37.35	39.1	6,956	0.56%
2022/01/20	1	37.80	1	38.10	38.10	0	6,971	0.00%
2022/01/19	9	37.64	0	0.00	37.70	9	7,020	0.13%
2022/01/18	1	38.00	1	38.30	37.90	0	7,211	0.00%
2022/01/17	1	38.20	5	38.15	38.20	-4	7,184	-0.06%
2022/01/14	3.1	37.99	1	38.20	38.30	2.1	7,221	0.03%
2022/01/12	7	39.66	11	39.64	39.70	-4	7,212	-0.06%
2022/01/11	2.1	38.89	0	0.00	38.80	2.1	7,209	0.03%
2022/01/10	2.1	39.15	12	39.24	39.35	-9.9	7,340	-0.14%
2022/01/07	20.1	40.52	18	40.63	39.45	2.1	7,249	0.03%
2022/01/06	8.1	40.19	17	39.89	40.15	-8.9	7,005	-0.13%
2022/01/05	4	40.80	7	40.85	40.30	-3	6,914	-0.04%
2022/01/04	6	40.23	31.2	40.41	40.55	-25.2	6,715	-0.38%
2022/01/03	8.1	40.25	8	41.44	40.30	0.1	6,525	0.00%
2021/12/30	27	39.98	76	40.36	40.50	-49	6,279	-0.78%
2021/12/29	37.1	40.10	107	39.66	40.55	-70	5,802	-1.21%	大賣/
2021/12/27	1	37.35	0	0.00	37.25	1	5,213	0.02%
2021/12/24	8.2	37.14	6	37.31	37.15	2.2	5,269	0.04%
2021/12/23	2	36.95	19	37.07	37.05	-17	5,283	-0.32%
2021/12/22	1	36.90	2	36.83	36.85	-1	5,318	-0.02%
2021/12/21	2	36.65	5	36.70	36.75	-3	5,332	-0.06%
2021/12/20	1	36.30	0	0.00	36.25	1	5,364	0.02%
2021/12/17	0	0.00	1	36.30	36.55	-1	5,422	-0.02%
2021/12/16	3	36.20	0	0.00	36.25	3	5,437	0.06%
2021/12/15	0.2	36.30	0	0.00	36.30	0.2	5,516	0.00%
2021/12/14	2	36.33	0	0.00	36.20	2	5,657	0.04%
2021/12/13	0	0.00	15	36.60	36.75	-15	5,851	-0.26%
2021/12/10	1	36.65	0	0.00	36.80	1	6,028	0.02%
2021/12/08	5	36.64	0	0.00	36.70	5	6,695	0.07%
2021/12/07	2	36.55	1	36.35	36.50	1	6,850	0.01%
2021/12/06	0.1	36.65	0	0.00	36.70	0.1	6,893	0.00%
2021/12/03	10	36.40	0	0.00	36.45	10	6,912	0.14%
2021/12/02	15.1	36.10	0.2	36.30	36.15	14.9	6,918	0.22%
2021/12/01	1	36.20	0	0.00	36.25	1	6,911	0.01%
2021/11/30	5	36.25	20	36.33	36.05	-15	6,912	-0.22%
2021/11/29	1	36.20	1	36.20	36.10	0	6,886	0.00%
2021/11/26	11	36.50	10	36.50	36.50	1	6,861	0.01%
2021/11/25	1	36.80	15	36.80	36.80	-14	6,827	-0.21%
2021/11/24	16	36.96	25	36.96	36.95	-9	6,819	-0.13%
2021/11/23	13	36.79	11	37.19	36.50	2	6,805	0.03%
2021/11/22	12	36.70	0.1	36.80	36.70	11.9	6,782	0.18%
2021/11/19	2.1	37.05	2	37.05	36.95	0.1	6,748	0.00%
2021/11/18	1	37.20	17	37.14	37.15	-16	6,741	-0.24%
2021/11/17	2	37.15	5	37.30	37.05	-3	6,718	-0.04%
2021/11/16	42	37.46	1	37.20	37.20	41	6,654	0.62%
2021/11/15	1.1	37.62	3	38.00	37.75	-1.9	6,598	-0.03%
2021/11/12	3	38.07	5	38.14	37.90	-2	6,544	-0.03%
2021/11/11	9	38.57	2.2	38.36	38.00	6.8	6,495	0.10%
2021/11/10	90	38.92	24	38.79	38.60	66	6,392	1.03%
2021/11/09	66	38.50	52	38.72	39.30	14	6,157	0.23%
2021/11/08	50.1	38.12	4	37.70	37.65	46.1	5,693	0.81%
2021/11/05	39.5	38.52	61	38.65	38.25	-21.5	5,568	-0.39%
2021/11/04	6	37.13	0	0.00	37.10	6	4,944	0.12%
2021/11/03	3	36.45	1	36.35	36.55	2	4,885	0.04%
2021/11/02	1	36.50	7	36.62	36.35	-6	4,893	-0.12%
2021/11/01	11	36.70	0	0.00	36.60	11	4,862	0.23%
2021/10/29	13.1	36.92	12	37.60	36.80	1.1	4,802	0.02%
2021/10/28	12	36.88	3	36.65	36.80	9	4,658	0.19%
2021/10/27	2	36.70	31	36.70	36.80	-29	4,625	-0.63%
2021/10/26	101	37.51	62	37.43	37.30	39	4,573	0.85%	大買/
2021/10/25	6	36.37	2	36.45	36.65	4	4,349	0.09%
2021/10/22	17	36.15	0	0.00	36.20	17	4,385	0.39%
2021/10/21	2	36.88	0	0.00	36.60	2	4,386	0.05%
2021/10/20	0	0.00	3	37.40	37.50	-3	4,448	-0.07%
2021/10/19	17	37.61	7	37.54	37.55	10	4,496	0.22%
2021/10/18	49.5	37.82	30	37.70	37.55	19.5	4,388	0.44%
2021/10/15	0	0.00	5	36.70	36.65	-5	4,222	-0.12%
2021/10/14	10	36.50	11	36.37	35.80	-1	4,242	-0.02%
2021/10/13	2	35.80	0	0.00	35.50	2	4,267	0.05%
2021/10/12	3	35.83	0	0.00	35.65	3	4,307	0.07%
2021/10/07	0.1	36.50	0	0.00	36.30	0.1	4,701	0.00%
2021/10/05	5	35.65	13	35.25	35.95	-8	4,993	-0.16%
2021/10/04	1.3	35.93	0	0.00	35.60	1.3	5,044	0.03%
2021/10/01	2	36.38	6	36.65	36.35	-4	5,064	-0.08%
2021/09/30	3	37.65	16	37.52	37.65	-13	5,040	-0.26%
2021/09/29	2	37.50	2	37.55	37.40	0	5,070	0.00%
2021/09/28	13	38.51	5	38.50	38.40	8	5,081	0.16%
2021/09/27	5	38.70	0	0.00	39.05	5	5,171	0.10%
2021/09/24	2	38.88	5	38.70	38.30	-3	5,240	-0.06%
2021/09/23	1	38.30	1	38.40	38.25	0	5,235	0.00%
2021/09/17	3	38.93	100	38.92	38.65	-97	5,216	-1.86%
2021/09/16	0	0.00	11.1	39.47	39.80	-11.1	5,160	-0.22%
2021/09/15	16	39.56	29	39.29	38.85	-13	5,037	-0.26%
2021/09/14	53	39.82	66	39.70	39.30	-13	4,911	-0.26%
2021/09/13	4	38.74	13	38.77	38.85	-9	4,419	-0.20%
2021/09/10	48	37.91	14	37.46	38.10	34	4,348	0.78%
2021/09/09	6	36.28	0	0.00	36.95	6	4,228	0.14%
2021/09/08	0	0.00	10	36.30	36.75	-10	4,204	-0.24%
2021/09/07	12	37.03	0	0.00	37.00	12	4,275	0.28%
2021/09/06	0	0.00	1	36.70	36.45	-1	4,356	-0.02%
2021/09/03	1	37.00	4	36.95	36.90	-3	4,468	-0.07%
2021/09/02	0	0.00	1	36.50	36.50	-1	4,624	-0.02%
2021/08/26	21	36.46	0	0.00	36.50	21	5,786	0.36%
2021/08/25	5.1	36.70	0	0.00	36.55	5.1	5,970	0.08%
2021/08/24	0	0.00	9	36.25	36.20	-9	6,093	-0.15%
2021/08/23	0	0.00	1	35.60	35.60	-1	6,195	-0.02%
2021/08/20	51	35.06	0	0.00	35.00	51	6,302	0.81%
2021/08/19	2	35.35	5	35.30	35.40	-3	6,407	-0.05%
2021/08/16	3.2	35.24	10	35.15	35.05	-6.8	7,058	-0.10%
2021/08/13	4	35.85	0	0.00	35.80	4	7,418	0.05%
2021/08/12	1	36.50	0	0.00	36.35	1	7,688	0.01%
2021/08/11	13	36.62	3	36.47	36.40	10	8,155	0.12%
2021/08/10	13.2	37.02	10	36.95	36.75	3.2	8,130	0.04%
2021/08/09	14.2	37.69	2	37.60	37.55	12.2	8,235	0.15%
2021/08/06	4	38.03	0	0.00	38.00	4	8,329	0.05%
2021/08/05	1.1	38.63	0	0.00	38.20	1.1	8,488	0.01%
2021/08/04	0	0.00	2	38.55	38.60	-2	8,742	-0.02%
2021/08/03	10	38.50	0	0.00	38.55	10	9,043	0.11%
2021/08/02	10	38.70	0	0.00	38.95	10	9,145	0.11%
2021/07/30	1.1	38.73	1	38.75	38.80	0.1	9,248	0.00%
2021/07/29	10.1	38.72	13	38.71	38.70	-3	9,396	-0.03%
2021/07/28	6.1	38.56	10	38.30	38.25	-4	9,677	-0.04%
2021/07/27	12.1	39.41	12	39.44	39.20	0.1	9,954	0.00%
2021/07/26	12.2	40.55	1	40.50	40.50	11.2	10,278	0.11%
2021/07/23	0	0.00	7	41.58	41.25	-7	10,812	-0.06%
2021/07/22	1	40.95	15.6	41.00	41.00	-14.5	11,246	-0.13%
2021/07/21	21	40.72	6	40.05	40.25	15	11,639	0.13%
2021/07/20	5	41.10	2	41.65	41.05	3	11,724	0.03%
2021/07/19	1	41.60	0	0.00	41.85	1	11,757	0.01%
2021/07/16	5	42.35	5	42.65	42.25	0	11,989	0.00%
2021/07/15	17	42.64	4	42.93	42.50	13	12,058	0.11%
2021/07/14	4	42.36	56.2	42.27	43.00	-52.2	12,171	-0.43%
2021/07/13	4	42.08	39	41.96	41.45	-35	12,287	-0.29%
2021/07/12	1	41.55	14	41.95	41.60	-13	12,409	-0.10%
2021/07/09	1	41.00	2	41.03	41.00	-1	12,451	-0.01%
2021/07/08	0	0.00	1	41.05	41.30	-1	12,446	-0.01%
2021/07/07	0	0.00	1	40.95	41.00	-1	12,480	-0.01%
2021/07/06	21	41.18	3	41.15	41.40	18	12,561	0.14%
2021/07/05	0	0.00	3	41.08	41.05	-3	12,640	-0.02%
2021/07/02	20	41.60	34	41.42	40.75	-14	12,634	-0.11%
2021/07/01	13	40.25	19	40.70	40.45	-6	12,585	-0.05%
2021/06/30	0	0.00	17	40.66	40.50	-17	12,575	-0.14%
2021/06/29	50	40.15	37	40.18	40.05	13	12,571	0.10%
2021/06/28	0	0.00	11.4	40.34	40.40	-11.4	12,561	-0.09%
2021/06/25	52	41.20	8	40.95	40.50	44	12,563	0.35%
2021/06/24	9	40.46	12	40.58	40.70	-3	12,537	-0.02%
2021/06/23	3	39.57	2	39.35	39.65	1	12,521	0.01%
2021/06/22	1.1	38.87	1	39.15	38.90	0.1	12,490	0.00%
2021/06/21	2.1	38.91	12.4	38.83	38.80	-10.3	12,473	-0.08%
2021/06/18	9.2	39.85	5	40.00	40.00	4.2	12,412	0.03%
2021/06/17	8	39.90	5	39.97	40.10	3	12,439	0.02%
2021/06/16	3	39.90	0	0.00	39.90	3	12,472	0.02%
2021/06/15	21	40.38	1	41.00	40.25	20	12,401	0.16%
2021/06/11	13	41.00	21	40.69	40.50	-8	12,351	-0.06%
2021/06/10	20	41.09	34	41.14	41.05	-14	12,266	-0.11%
2021/06/09	9.5	41.54	17	41.83	41.85	-7.5	12,136	-0.06%
2021/06/08	14	41.37	10	41.71	41.10	4	11,819	0.03%
2021/06/07	4.3	41.59	30	41.24	41.70	-25.7	11,738	-0.22%
2021/06/04	41.3	41.47	20	41.71	41.10	21.3	11,522	0.18%
2021/06/03	19.2	41.32	19.1	41.07	41.85	0.1	11,368	0.00%
2021/06/02	26	40.48	30	40.82	40.40	-4	11,158	-0.04%
2021/06/01	36.2	40.75	7	40.79	41.30	29.2	10,980	0.27%
2021/05/31	26.1	40.60	7	40.58	40.50	19.1	10,899	0.18%
2021/05/28	5	40.11	4	40.21	40.20	1	10,819	0.01%
2021/05/27	0	0.00	11	40.15	40.00	-11	10,778	-0.10%
2021/05/26	27	40.01	24	40.43	40.55	3	10,851	0.03%
2021/05/25	13	40.60	12	40.96	39.95	1	10,734	0.01%
2021/05/24	82	41.21	38.2	41.36	40.75	43.8	10,541	0.42%
2021/05/21	33	40.11	57	40.70	40.00	-24	10,210	-0.24%
2021/05/20	64	38.77	32	39.15	38.95	32	9,842	0.33%
2021/05/19	83.1	39.10	53	39.08	39.20	30.1	9,581	0.31%
2021/05/18	6	36.68	0	0.00	36.70	6	9,141	0.07%
2021/05/17	5	33.82	0	0.00	33.40	5	9,164	0.05%
2021/05/14	4	35.45	1	35.90	35.30	3	9,011	0.03%
2021/05/13	39	35.43	11	35.47	35.40	28	8,895	0.31%
2021/05/12	12	35.86	22	35.90	36.20	-10	8,736	-0.11%
2021/05/11	18	39.17	4	39.64	38.30	14	8,460	0.17%
2021/05/10	13	41.40	12	41.49	40.90	1	8,190	0.01%
2021/05/07	7	40.88	6	40.51	41.10	1	8,110	0.01%
2021/05/06	13	40.57	9.5	41.30	40.50	3.5	8,015	0.04%
2021/05/05	36	40.43	35	41.28	40.75	1	7,891	0.01%
2021/05/04	37	40.97	119	40.21	39.85	-82	7,635	-1.07%	大賣/
2021/05/03	71.4	44.10	15	43.76	43.00	56.4	7,359	0.77%
2021/04/29	65.2	45.58	88	45.27	45.80	-22.8	7,030	-0.32%
2021/04/28	15	43.12	66	43.70	43.55	-51	6,406	-0.80%
2021/04/27	20	42.07	34.5	41.88	43.30	-14.5	5,978	-0.24%
2021/04/26	8	39.86	31	40.32	40.35	-23	5,595	-0.41%
2021/04/23	2	38.98	7	39.48	39.05	-5	5,497	-0.09%
2021/04/22	40.2	39.97	26	39.19	38.55	14.2	5,533	0.26%
2021/04/21	23	40.23	16	40.31	40.45	7	5,280	0.13%
2021/04/20	20	40.38	1	40.90	39.90	19	5,180	0.37%
2021/04/19	7	41.01	27	41.03	40.70	-20	4,958	-0.40%
2021/04/16	16	38.34	54	39.31	39.70	-38	4,709	-0.81%
2021/04/15	16	38.38	43	38.14	38.45	-27	4,509	-0.60%
2021/04/14	5	37.25	6.1	37.25	37.40	-1.1	4,473	-0.03%
2021/04/13	3	37.65	20	37.72	37.25	-17	4,579	-0.37%
2021/04/12	11	37.95	6	37.73	37.45	5	4,600	0.11%
2021/04/09	1	37.50	19	37.45	37.60	-18	4,573	-0.39%
2021/04/08	6	36.83	0	0.00	37.00	6	4,469	0.13%
2021/04/07	2	36.80	2	36.70	36.95	0	4,472	0.00%
2021/04/06	6	36.56	49.4	36.78	37.00	-43.4	4,484	-0.97%
2021/04/01	0	0.00	20	36.15	36.25	-20	4,487	-0.45%
2021/03/31	0	0.00	1	35.95	35.95	-1	4,562	-0.02%
2021/03/30	5	35.85	1	35.85	35.95	4	4,958	0.08%
2021/03/29	2	35.80	6	36.12	35.85	-4	5,019	-0.08%
2021/03/26	0	0.00	17	36.31	36.20	-17	5,178	-0.33%
2021/03/24	0	0.00	11	35.69	35.90	-11	5,159	-0.21%
2021/03/23	12	35.61	0	0.00	35.75	12	5,165	0.23%
2021/03/22	0.2	35.36	20	35.88	35.90	-19.8	5,179	-0.38%
2021/03/19	26	35.06	1	34.85	34.85	25	5,170	0.48%
2021/03/18	1	35.30	5	35.31	35.40	-4	5,142	-0.08%
2021/03/17	0	0.00	6	35.23	35.25	-6	5,161	-0.12%
2021/03/16	0	0.00	0.1	35.50	35.45	-0.1	5,185	0.00%
2021/03/15	11	35.47	0.1	35.55	35.65	10.9	5,187	0.21%
2021/03/12	3	35.65	0	0.00	35.60	3	5,225	0.06%
2021/03/11	43	35.88	44	35.91	35.70	-1	5,334	-0.02%
2021/03/10	12	35.08	4	35.06	35.00	8	5,422	0.15%
2021/03/09	0	0.00	5	35.10	35.10	-5	5,552	-0.09%
2021/03/08	21	34.95	0	0.00	34.90	21	5,558	0.38%
2021/03/05	6	34.96	0	0.00	34.95	6	5,564	0.11%
2021/03/04	16	35.23	0	0.00	35.50	16	5,604	0.29%
2021/03/03	3	35.63	0	0.00	35.75	3	5,666	0.05%
2021/03/02	5	36.10	4	35.99	35.60	1	5,648	0.02%
2021/02/26	4.2	35.89	12	36.06	36.00	-7.8	5,663	-0.14%
2021/02/25	5	34.85	2	34.95	35.20	3	5,563	0.05%
2021/02/24	10	35.45	3	35.20	35.00	7	5,580	0.13%
2021/02/23	0	0.00	5	35.30	35.35	-5	5,566	-0.09%
2021/02/22	16	35.08	0	0.00	35.20	16	5,556	0.29%
2021/02/19	5	35.46	5	35.20	35.20	0	5,648	0.00%
2021/02/18	25	34.96	3	35.02	34.95	22	5,675	0.39%
2021/02/17	0	0.00	5	34.20	34.30	-5	5,635	-0.09%
2021/02/05	12	33.54	0	0.00	33.65	12	5,607	0.21%
2021/02/03	0.2	33.70	0	0.00	33.60	0.2	5,717	0.00%
2021/02/02	10	34.05	2	34.45	33.90	8	5,737	0.14%
2021/02/01	2	33.40	7	33.81	34.05	-5	5,755	-0.09%
2021/01/29	0	0.00	2	33.30	33.25	-2	5,739	-0.03%
2021/01/27	0	0.00	10	34.54	34.25	-10	5,888	-0.17%
2021/01/26	8	34.03	6	34.10	34.20	2	5,892	0.03%
2021/01/25	3	34.62	12	33.99	34.45	-9	5,882	-0.15%
2021/01/22	4	33.40	33	33.45	33.70	-29	5,851	-0.50%
2021/01/21	1	33.50	0	0.00	33.40	1	5,847	0.02%
2021/01/20	26	33.78	17	33.81	33.60	9	5,863	0.15%
2021/01/19	2	34.50	4	34.70	34.50	-2	5,788	-0.03%
2021/01/18	2	34.50	3	34.95	34.90	-1	5,752	-0.02%
2021/01/15	34	35.34	3	35.60	35.15	31	5,701	0.54%
2021/01/14	9	36.33	0	0.00	36.25	9	5,586	0.16%
2021/01/13	5	36.40	5	36.85	36.30	0	5,553	0.00%
2021/01/12	15	36.22	5	36.75	36.25	10	5,518	0.18%
2021/01/11	4	37.31	11	37.10	37.25	-7	5,427	-0.13%
2021/01/08	23	37.94	32	38.19	37.90	-9	5,352	-0.17%
2021/01/07	51	38.12	91	38.11	38.15	-40	5,277	-0.76%
2021/01/06	24	37.69	7	38.16	37.15	17	5,139	0.33%
2021/01/05	6	37.13	28	37.39	37.80	-22	4,996	-0.44%
2021/01/04	3	36.55	16	37.18	37.20	-13	4,904	-0.27%
2020/12/31	10	36.65	6	36.65	36.55	4	4,825	0.08%
2020/12/30	1	37.00	0	0.00	37.10	1	4,785	0.02%
2020/12/29	5	36.65	13	36.88	36.55	-8	4,728	-0.17%
2020/12/28	17	37.50	30	37.40	37.20	-13	4,669	-0.28%
2020/12/25	32	37.99	3	38.20	37.70	29	4,564	0.64%
2020/12/24	87	38.09	128.4	38.20	38.05	-41.4	4,446	-0.93%	大賣/
2020/12/23	13	37.05	21	36.80	36.90	-8	4,039	-0.20%
2020/12/22	17	36.46	26	36.55	36.25	-9	4,013	-0.22%
2020/12/21	1	36.05	6	36.08	36.10	-5	3,927	-0.13%
2020/12/18	22	35.68	0	0.00	35.80	22	3,972	0.55%
2020/12/17	1	35.75	10	35.91	35.90	-9	4,029	-0.22%
2020/12/16	0	0.00	5	35.75	35.75	-5	4,272	-0.12%
2020/12/15	21	35.48	13	35.78	35.35	8	4,342	0.18%
2020/12/14	10	35.45	1	35.25	35.65	9	4,326	0.21%
2020/12/11	27	35.29	5	35.80	35.40	22	4,345	0.51%
2020/12/10	9	35.93	35	36.06	35.85	-26	4,496	-0.58%
2020/12/09	3	35.58	2	35.55	35.75	1	4,555	0.02%
2020/12/08	12	35.80	3	35.90	35.70	9	4,620	0.19%
2020/12/07	5	36.41	2	35.80	36.35	3	4,609	0.07%
2020/12/04	24	35.88	28	35.97	36.10	-4	4,518	-0.09%
2020/12/03	24	35.25	18	35.69	35.20	6	4,442	0.14%
2020/12/02	6	34.51	10	34.75	34.65	-4	4,524	-0.09%
2020/12/01	11	34.79	2	34.40	34.90	9	4,547	0.20%
2020/11/30	3	35.22	3	35.22	34.80	0	4,538	0.00%
2020/11/27	8	35.70	10.1	35.77	35.60	-2.1	4,547	-0.05%
2020/11/26	3	35.33	2	35.35	35.50	1	4,467	0.02%
2020/11/25	4	35.31	17	35.50	35.20	-13	4,507	-0.29%
2020/11/24	15	35.17	16	35.42	35.10	-1	4,546	-0.02%
2020/11/23	2	34.90	1	34.90	34.90	1	4,552	0.02%
2020/11/20	10	34.55	13	34.68	34.70	-3	4,604	-0.07%
2020/11/19	4	34.41	5	34.54	34.60	-1	4,714	-0.02%
2020/11/18	28	35.14	21	34.65	34.30	7	5,006	0.14%
2020/11/17	10	34.76	42	34.72	34.85	-32	4,962	-0.64%
2020/11/16	4	34.15	3	34.27	34.30	1	5,106	0.02%
2020/11/13	2	34.00	11	34.16	34.10	-9	5,212	-0.17%
2020/11/12	20	34.29	1	33.85	33.80	19	5,286	0.36%
2020/11/11	2	34.73	13	34.53	34.80	-11	5,312	-0.21%
2020/11/10	35	34.08	0	0.00	34.00	35	5,374	0.65%
2020/11/09	5	34.20	1	34.45	34.20	4	5,495	0.07%
2020/11/06	2	34.30	0.1	34.20	34.20	1.9	5,615	0.03%
2020/11/05	2	34.40	4	34.44	34.45	-2	5,810	-0.03%
2020/11/04	12	34.53	29	34.54	34.45	-17	6,054	-0.28%
2020/11/03	1	33.90	7	33.79	33.85	-6	6,283	-0.10%
2020/11/02	6	33.50	0	0.00	33.40	6	7,248	0.08%
2020/10/30	0	0.00	28	33.64	33.65	-28	8,060	-0.35%
2020/10/29	17	32.91	54	33.16	33.50	-37	8,135	-0.45%
2020/10/28	4	33.78	5	33.86	33.00	-1	8,225	-0.01%
2020/10/27	5	33.58	0	0.00	33.65	5	8,195	0.06%
2020/10/26	1	33.50	6	33.78	33.45	-5	8,214	-0.06%
2020/10/22	1	32.85	18	33.03	33.15	-17	8,340	-0.20%
2020/10/21	1	32.65	1	32.90	32.80	0	8,407	0.00%
2020/10/20	1	32.70	1	32.85	32.90	0	8,485	0.00%
2020/10/19	2	33.05	11	33.02	32.90	-9	8,728	-0.10%
2020/10/16	4	32.98	6	32.99	32.60	-2	8,930	-0.02%
2020/10/15	7	33.22	6	33.49	33.20	1	8,972	0.01%
2020/10/14	6	33.42	5	33.45	33.20	1	9,004	0.01%
2020/10/13	26	33.13	11	33.80	33.00	15	9,099	0.16%
2020/10/12	2	33.50	1	33.50	33.35	1	9,108	0.01%
2020/10/08	5	33.30	8	33.56	33.50	-3	9,174	-0.03%
2020/10/07	5	33.35	26	33.43	33.35	-21	9,234	-0.23%
2020/10/06	4	33.40	0	0.00	33.40	4	9,424	0.04%
2020/10/05	2	33.05	1	33.00	33.30	1	9,615	0.01%
2020/09/30	5	32.45	7	32.65	32.75	-2	9,826	-0.02%
2020/09/29	16	32.75	0	0.00	32.60	16	10,027	0.16%
2020/09/28	0	0.00	3	32.73	33.10	-3	10,233	-0.03%
2020/09/25	23	32.15	1	32.55	31.95	22	10,520	0.21%
2020/09/24	34	33.14	0	0.00	32.75	34	10,544	0.32%
2020/09/23	30	34.12	5	34.24	34.00	25	10,559	0.24%
2020/09/22	4	34.98	21	34.80	34.70	-17	10,504	-0.16%
2020/09/21	73	35.75	52	35.79	34.65	21	10,457	0.20%
2020/09/18	1	34.60	10	35.00	35.20	-9	10,212	-0.09%
2020/09/17	3	34.68	30	35.05	34.55	-27	10,150	-0.27%
2020/09/16	27	34.94	4	35.10	34.70	23	10,130	0.23%
2020/09/15	39.2	35.07	28	35.28	35.10	11.2	10,227	0.11%
2020/09/14	2	33.85	29	34.83	35.05	-27	10,127	-0.27%
2020/09/11	28	33.69	12	33.94	33.65	16	10,028	0.16%
2020/09/10	43	34.80	23	34.61	34.50	20	9,978	0.20%
2020/09/09	0	0.00	13.1	34.84	35.20	-13.1	9,999	-0.13%
2020/09/08	22	34.94	0	0.00	34.95	22	10,175	0.22%
2020/09/07	17	35.05	45	35.28	34.80	-28	10,151	-0.28%
2020/09/04	10	33.98	5	33.97	34.25	5	10,013	0.05%
2020/09/03	2	34.60	3	34.70	34.30	-1	10,167	-0.01%
2020/09/02	5	34.86	13	34.70	34.60	-8	10,198	-0.08%
2020/09/01	2	34.25	1	34.25	34.20	1	10,228	0.01%
2020/08/31	19	34.81	40.7	35.10	34.55	-21.7	10,285	-0.21%
2020/08/28	21	34.21	36	34.62	34.45	-15	10,267	-0.15%
2020/08/27	19	34.54	13	34.92	34.00	6	10,318	0.06%
2020/08/26	25	35.06	11	34.89	34.80	14	10,375	0.13%
2020/08/25	27	34.80	35	34.92	35.00	-8	10,454	-0.08%
2020/08/24	41	35.13	68	35.10	35.30	-27	10,474	-0.26%
2020/08/21	22	33.03	22	32.87	33.35	0	10,458	0.00%
2020/08/20	95	32.19	7	33.04	32.20	88	10,576	0.83%
2020/08/19	16	35.04	33	34.88	34.55	-17	10,733	-0.16%
2020/08/18	26.4	34.60	21	34.82	34.40	5.4	10,694	0.05%
2020/08/17	31	34.05	33.5	34.27	34.40	-2.5	10,644	-0.02%
2020/08/14	19	33.87	35	33.96	34.00	-16	10,641	-0.15%
2020/08/13	51	34.48	12	35.58	34.00	39	10,562	0.37%
2020/08/12	43	35.21	26	35.41	35.35	17	10,546	0.16%
2020/08/11	38	35.41	21	35.49	35.05	17	10,608	0.16%
2020/08/10	16	37.03	6	37.45	36.55	10	10,481	0.10%
2020/08/07	20	38.62	22	38.44	38.30	-2	10,292	-0.02%
2020/08/06	117	39.32	167.5	39.64	38.00	-50.5	9,931	-0.51%	大買/大賣/
2020/08/05	111	37.90	48	37.87	38.10	63	8,984	0.70%	大買/
2020/08/04	0	0.00	25	34.65	34.65	-25	8,244	-0.30%
2020/08/03	21	31.71	39	32.05	31.50	-18	8,240	-0.22%
2020/07/31	4	31.09	3	31.22	30.95	1	8,168	0.01%
2020/07/30	6	31.25	5	31.33	31.15	1	8,366	0.01%
2020/07/29	9	31.02	34	30.99	31.00	-25	8,506	-0.29%
2020/07/28	21	30.63	13	31.27	30.05	8	8,444	0.09%
2020/07/27	18	31.79	27	31.80	31.00	-9	8,360	-0.11%
2020/07/24	33	32.10	11	32.36	31.85	22	8,278	0.27%
2020/07/23	62	32.28	172	32.37	32.55	-110	8,217	-1.34%	大賣/鉅額交易
2020/07/22	154	31.73	113.3	31.41	31.35	40.7	8,010	0.51%	大買/大賣/
2020/07/21	12	30.15	4	30.34	30.25	8	7,820	0.10%
2020/07/20	8	29.59	29	29.65	29.90	-21	7,779	-0.27%
2020/07/17	57	29.87	5	29.61	29.15	52	7,741	0.67%
2020/07/16	22	30.69	7	30.65	30.80	15	7,601	0.20%
2020/07/15	56	31.39	11	31.81	30.85	45	7,554	0.60%
2020/07/14	37	31.74	6	32.50	31.55	31	7,468	0.42%
2020/07/13	42	32.21	60	32.22	32.30	-18	7,387	-0.24%
2020/07/10	41	32.81	22	32.42	32.15	19	7,204	0.26%
2020/07/09	72	33.52	48	33.62	33.85	24	7,004	0.34%
2020/07/08	9	34.17	100.4	33.82	34.30	-91.4	6,774	-1.35%
2020/07/07	32	34.51	90	34.15	33.65	-58	6,565	-0.88%
2020/07/06	175	34.29	116	34.17	34.85	59	6,345	0.93%	大買/大賣/
2020/07/03	40	32.57	20	32.78	32.75	20	6,027	0.33%
2020/07/02	24.5	32.16	55	32.14	32.50	-30.5	5,921	-0.52%
2020/07/01	19	31.48	14	31.31	31.35	5	5,773	0.09%
2020/06/30	25	30.78	34	31.03	31.25	-9	5,716	-0.16%
2020/06/29	0	0.00	21	30.72	30.80	-21	5,680	-0.37%
2020/06/24	12	30.80	0	0.00	31.10	12	5,641	0.21%
2020/06/23	14	31.55	2	31.30	31.30	12	5,592	0.21%
2020/06/22	20	31.39	33	31.67	31.65	-13	5,549	-0.23%
2020/06/19	28	31.27	18	31.58	30.70	10	5,389	0.19%
2020/06/18	21	31.35	10	31.43	31.25	11	5,295	0.21%
2020/06/17	19	31.32	25	31.45	31.50	-6	5,268	-0.11%
2020/06/16	29	31.22	9	30.86	30.90	20	5,237	0.38%
2020/06/15	64	32.29	51	32.15	31.40	13	5,175	0.25%
2020/06/12	17	30.24	65	30.12	30.70	-48	4,947	-0.97%
2020/06/11	26	30.75	13	30.85	30.50	13	4,873	0.27%
2020/06/10	49	30.57	19	30.47	30.30	30	4,793	0.63%
2020/06/09	24	32.14	15	32.20	31.95	9	4,608	0.20%
2020/06/08	23	32.11	9	31.93	31.95	14	4,549	0.31%
2020/06/05	35	32.36	16	32.49	32.20	19	4,437	0.43%
2020/06/04	13	32.81	18	32.83	32.70	-5	4,350	-0.11%
2020/06/03	45	33.20	38.5	33.07	32.95	6.5	4,300	0.15%
2020/06/02	34	33.66	6	33.23	33.30	28	4,118	0.68%
2020/06/01	11.5	33.35	23	33.37	33.50	-11.5	3,946	-0.29%
2020/05/29	4	32.68	3	32.90	32.00	1	3,768	0.03%
2020/05/28	17	33.69	4	33.80	33.00	13	3,624	0.36%
2020/05/27	7	32.69	4	32.90	32.85	3	3,331	0.09%
2020/05/26	43	32.77	109.2	32.84	33.45	-66.2	3,141	-2.11%	大賣/
2020/05/25	4	30.95	8	30.88	31.20	-4	2,762	-0.14%
2020/05/22	0	30.10	21	30.35	30.20	-21	2,684	-0.78%
2020/05/21	1	31.05	8	30.92	30.80	-7	2,639	-0.26%
2020/05/20	3	30.65	3	30.70	30.70	0	2,565	0.00%
2020/05/19	20	31.38	29.1	31.18	31.35	-9.1	2,501	-0.36%
2020/05/18	2	30.63	23.9	30.46	30.70	-21.9	2,357	-0.93%
2020/05/15	11	29.54	13	29.72	29.30	-2	2,135	-0.09%
2020/05/14	0	0.00	7	29.19	29.20	-7	2,043	-0.34%
2020/05/13	10	28.70	10	28.82	28.95	0	1,951	0.00%
2020/05/12	5	28.47	1	28.40	28.40	4	1,904	0.21%
2020/05/11	3	28.87	18.2	29.14	29.15	-15.2	1,838	-0.83%
2020/05/08	0	0.00	18.1	29.03	28.70	-18.1	1,723	-1.05%
2020/05/07	1	28.30	48	28.32	28.50	-47	1,630	-2.88%
2020/05/06	19	29.27	9	29.83	28.45	10	1,575	0.63%
2020/05/05	5	28.38	41.2	28.74	28.90	-36.2	1,346	-2.69%
2020/04/30	27	26.80	0	0.00	26.75	27	1,178	2.29%
2020/04/29	2	27.15	5	27.35	27.15	-3	1,173	-0.26%
2020/04/28	15	27.47	5	27.70	27.20	10	1,178	0.85%
2020/04/27	10	27.30	11	27.12	27.25	-1	1,188	-0.08%
2020/04/24	2	26.40	8	26.51	26.40	-6	1,156	-0.52%
2020/04/23	1	25.85	21	25.72	25.75	-20	1,160	-1.72%
2020/04/22	0	0.00	10	24.60	25.40	-10	1,179	-0.85%
2020/04/21	0	0.00	1	24.70	24.70	-1	1,187	-0.08%
2020/04/17	0	0.00	3	25.05	24.75	-3	1,216	-0.25%
2020/04/16	0	0.00	20	24.75	24.65	-20	1,205	-1.66%
2020/04/15	32	25.13	6	25.12	25.00	26	1,200	2.16%
2020/04/13	6	23.90	0	0.00	23.80	6	1,185	0.51%
2020/04/10	3	24.00	0	0.00	24.10	3	1,181	0.25%
2020/04/09	5	23.84	0	0.00	23.80	5	1,186	0.42%
2020/04/08	1	23.90	0	0.00	23.90	1	1,180	0.08%
2020/04/07	1	23.30	0	0.00	23.45	1	1,171	0.09%
2020/04/06	0	0.00	8	22.90	23.15	-8	1,166	-0.69%
2020/03/30	0	0.00	3	22.25	22.70	-3	1,183	-0.25%
2020/03/27	0	0.00	1	22.65	22.70	-1	1,185	-0.08%
2020/03/24	0	0.00	25	22.28	22.25	-25	1,191	-2.10%
2020/03/23	0	0.00	23	21.63	22.05	-23	1,190	-1.93%
2020/03/20	21	21.35	17	21.52	21.95	4	1,184	0.34%
2020/03/19	82	20.90	131	21.26	20.50	-49	1,159	-4.22%	大賣/
2020/03/18	27	22.20	30	22.03	22.40	-3	1,129	-0.27%
2020/03/17	20	22.70	10	22.50	22.40	10	1,110	0.90%
2020/03/16	12	23.03	0	0.00	22.90	12	1,093	1.10%
2020/03/13	20	22.95	8	23.11	23.60	12	1,077	1.11%
2020/03/12	1	24.50	8	24.47	24.50	-7	1,044	-0.67%
2020/03/10	2	25.40	0	0.00	25.40	2	1,022	0.20%
2020/03/09	5	25.85	0	0.00	25.60	5	1,006	0.50%
2020/03/04	5	26.15	37	26.20	26.20	-32	992	-3.22%
2020/03/03	2	26.55	0	0.00	26.50	2	1,001	0.20%
2020/03/02	0	26.65	2	26.85	26.65	-2	1,007	-0.20%
2020/02/26	5	27.00	5	26.75	27.05	0	997	0.00%
2020/02/25	2	26.70	0	0.00	26.75	2	991	0.20%
2020/02/24	0	0.00	10	26.65	26.75	-10	980	-1.02%
2020/02/20	1	26.70	2	26.70	26.80	-1	952	-0.10%
2020/02/19	5	26.75	0	0.00	26.70	5	948	0.53%
2020/02/17	5	26.60	0	0.00	26.65	5	938	0.53%
2020/02/11	10	27.00	0	0.00	27.10	10	919	1.09%
2020/02/10	5	26.75	0	0.00	26.90	5	924	0.54%
2020/02/07	2.1	26.98	0	0.00	27.00	2.1	901	0.23%
2020/02/06	0	0.00	1	27.20	27.25	-1	893	-0.11%
2020/02/05	0	0.00	56.2	27.00	27.05	-56.2	888	-6.32%
2020/02/04	2	27.00	0	0.00	26.95	2	875	0.23%
2020/02/03	17	26.48	10	26.55	26.55	7	872	0.80%
2020/01/31	1	27.15	4	27.11	26.95	-3	851	-0.35%
2020/01/30	10	26.89	47.5	27.11	26.85	-37.5	834	-4.50%
2020/01/20	19	28.63	0	0.00	28.30	19	785	2.42%
2020/01/17	12	28.53	20.1	28.53	28.55	-8.1	770	-1.05%
2020/01/16	15	28.08	5	27.90	28.40	10	740	1.35%
2020/01/15	5	27.50	8	27.51	27.45	-3	702	-0.43%
2020/01/14	9	27.43	5	27.40	27.45	4	682	0.59%
2020/01/09	6	26.80	0	0.00	26.80	6	688	0.87%
2020/01/07	0	0.00	1	26.75	26.75	-1	690	-0.14%
2020/01/06	10	26.60	2	26.63	26.65	8	699	1.14%
2020/01/03	10	26.75	0	0.00	26.75	10	696	1.44%
2019/12/25	1	26.70	2	26.75	26.70	-1	675	-0.15%
2019/12/24	0	0.00	1	26.30	26.35	-1	662	-0.15%
2019/12/23	10	26.15	5	26.15	26.20	5	665	0.75%
2019/12/20	15	26.22	0	0.00	25.85	15	662	2.26%
2019/12/19	25	26.38	0	0.00	26.35	25	643	3.88%
2019/12/18	40	26.34	0	0.00	26.45	40	640	6.25%
2019/12/17	20	26.20	0	0.00	26.20	20	641	3.12%
2019/12/16	20	26.15	0	0.00	26.15	20	633	3.16%
2019/12/13	40	26.28	0.1	26.10	26.25	39.9	634	6.29%
2019/12/12	35	26.26	0.5	26.20	26.25	34.5	630	5.46%
2019/12/10	0	0.00	0.2	26.10	26.05	-0.2	631	-0.03%
2019/12/09	5	26.05	0	0.00	26.05	5	634	0.79%
2019/12/05	2	26.15	0	0.00	26.20	2	636	0.31%
2019/11/29	7	26.33	1	26.40	26.30	6	645	0.93%
2019/11/28	1	26.60	4	26.80	26.60	-3	644	-0.47%
2019/11/27	6	26.82	0	0.00	26.85	6	640	0.94%
2019/11/20	8	26.19	11	25.95	26.10	-3	606	-0.49%
2019/11/19	5	25.75	2	25.70	25.75	3	600	0.50%
2019/11/18	1	25.80	0	0.00	25.80	1	606	0.16%
2019/11/11	0	0.00	45	25.96	26.00	-45	625	-7.19%
2019/11/08	5.5	25.95	1	26.00	26.00	4.5	626	0.72%
2019/11/07	15	25.85	7	25.94	25.90	8	624	1.28%
2019/11/06	1	25.75	0	0.00	25.75	1	614	0.16%
2019/11/05	0	0.00	5	25.85	25.80	-5	614	-0.81%
2019/11/01	0	0.00	4	25.95	25.85	-4	606	-0.66%
2019/10/31	5	26.00	0	0.00	25.90	5	605	0.83%
2019/10/29	0	0.00	12	25.60	25.55	-12	595	-2.01%
2019/10/28	0	0.00	1	25.55	25.60	-1	596	-0.17%
2019/10/21	2	25.98	0	0.00	26.00	2	601	0.33%
2019/10/18	0	0.00	3.1	25.32	26.30	-3.1	598	-0.51%
2019/10/16	2	24.98	2	25.03	25.00	0	581	0.00%
2019/10/14	0.4	25.25	0	0.00	25.25	0.4	563	0.08%
2019/10/09	0	0.00	5	25.50	25.35	-5	574	-0.87%
2019/10/08	3	25.65	1	25.50	25.55	2	590	0.34%
2019/10/07	1	25.45	0	0.00	25.45	1	593	0.17%
2019/10/03	0	0.00	5	25.50	25.50	-5	616	-0.81%
2019/10/01	0	0.00	20	25.60	25.55	-20	620	-3.22%
2019/09/24	12	25.50	0	0.00	25.45	12	621	1.93%
2019/09/23	2	25.65	0	0.00	25.60	2	624	0.32%
2019/09/20	0	0.00	1	25.30	25.70	-1	626	-0.16%
2019/09/19	0	0.00	0	25.25	25.30	0	620	0.00%
2019/09/12	0	0.00	1.7	25.07	25.20	-1.7	647	-0.26%
2019/09/11	0	0.00	2	25.10	25.00	-2	651	-0.31%
2019/09/10	2	25.00	0	0.00	25.05	2	649	0.31%
2019/09/06	1	25.15	0	0.00	25.20	1	653	0.15%
2019/08/30	7	24.66	0	0.00	24.70	7	637	1.10%
2019/08/27	1	25.00	0	0.00	24.80	1	642	0.16%
2019/08/26	0	0.00	13	25.18	25.20	-13	639	-2.03%
2019/08/23	0	0.00	5	25.39	25.45	-5	644	-0.78%
2019/08/21	0	0.00	0.5	25.20	25.20	-0.5	664	-0.07%
2019/08/19	3.2	24.90	0	0.00	24.80	3.2	699	0.46%
2019/08/15	3	24.65	0	0.00	24.55	3	695	0.43%
2019/08/14	5	25.30	0	0.00	25.05	5	689	0.73%
2019/08/13	0	0.00	2	25.33	25.25	-2	684	-0.29%
2019/08/12	0	0.00	1	25.65	25.60	-1	680	-0.15%
2019/08/06	0	0.00	17.5	25.28	25.30	-17.5	684	-2.55%
2019/08/05	4	25.75	52	25.82	25.65	-48	686	-7.00%
2019/08/02	4	25.98	0	0.00	26.10	4	691	0.58%
2019/07/30	2	26.65	0	0.00	26.65	2	716	0.28%
2019/07/25	0	0.00	1	26.45	26.55	-1	750	-0.13%
2019/07/22	20	26.55	0	0.00	26.55	20	742	2.70%
2019/07/19	31	26.29	10	26.10	26.40	21	733	2.86%
2019/07/18	0	0.00	0.1	25.75	25.90	-0.1	710	-0.01%
2019/07/17	3	25.95	0	0.00	25.90	3	709	0.42%
2019/07/16	3	25.75	0	0.00	25.75	3	707	0.42%
2019/07/15	0	0.00	4.4	26.70	26.65	-4.4	701	-0.63%
2019/07/11	0	0.00	14	26.92	26.85	-14	666	-2.10%
2019/07/10	0	0.00	10	26.95	26.95	-10	660	-1.51%
2019/07/09	0	0.00	0	26.70	26.70	0	655	-0.01%
2019/07/08	17	26.82	0	0.00	26.85	17	658	2.58%
2019/07/05	0	0.00	6	26.90	26.90	-6	665	-0.90%
2019/07/02	1	26.65	0	0.00	26.65	1	686	0.15%
2019/07/01	11	26.85	0	0.00	26.85	11	685	1.61%
2019/06/28	0	0.00	1	26.95	27.05	-1	682	-0.15%
2019/06/25	0	0.00	10	26.95	27.00	-10	693	-1.44%
2019/06/24	1	26.85	0	0.00	26.95	1	691	0.14%
2019/06/21	10	26.93	0	0.00	26.75	10	684	1.46%
2019/06/20	0.8	26.90	0	0.00	27.00	0.8	666	0.11%
2019/06/17	5	26.85	0	0.00	26.85	5	655	0.76%
2019/06/14	5	26.70	2	26.65	26.85	3	652	0.46%
2019/06/11	13	26.44	2.7	26.31	26.35	10.3	677	1.52%
2019/06/10	1	26.70	0	0.00	26.75	1	672	0.15%
2019/06/05	5	26.85	0	0.00	26.90	5	679	0.74%
2019/06/03	0	0.00	9	26.62	26.70	-9	657	-1.37%
2019/05/31	1	26.45	0	0.00	26.60	1	651	0.15%
2019/05/30	0	0.00	2	26.55	26.60	-2	646	-0.31%
2019/05/29	2	26.55	5	26.20	26.55	-3	645	-0.46%
2019/05/28	5	26.30	5	26.65	26.30	0	639	0.00%
2019/05/27	0	0.00	16	26.48	26.55	-16	627	-2.55%
2019/05/24	12	26.37	14	26.26	26.25	-2	613	-0.33%
2019/05/23	0.7	26.00	3	26.00	26.00	-2.3	593	-0.39%
2019/05/22	5	25.90	0	0.00	26.00	5	598	0.84%
2019/05/21	1	26.05	2	26.00	26.10	-1	612	-0.16%
2019/05/20	0	0.00	1	25.75	25.75	-1	604	-0.17%
2019/05/17	0	0.00	2	25.40	25.50	-2	598	-0.33%
2019/05/16	2	25.48	0	0.00	25.30	2	597	0.33%
2019/05/15	0	0.00	1	25.40	25.50	-1	601	-0.17%
2019/05/14	0	0.00	4	25.19	25.50	-4	603	-0.66%
2019/05/13	0	0.00	3	25.35	25.35	-3	593	-0.51%
2019/05/10	1	26.05	0	0.00	25.65	1	590	0.17%
2019/05/07	7	26.30	1	26.30	26.20	6	571	1.05%
2019/05/06	3	26.05	1	25.60	26.10	2	558	0.36%
2019/05/03	2.4	25.69	0	0.00	25.80	2.4	542	0.44%
2019/05/02	26	25.71	0	0.00	25.80	26	536	4.85%
2019/04/30	4	25.60	0	0.00	25.55	4	525	0.76%
2019/04/22	1	25.20	0	0.00	25.10	1	521	0.19%
2019/04/15	1	25.45	2	25.45	25.45	-1	516	-0.19%
2019/04/03	5	24.40	0	0.00	24.60	5	456	1.09%
2019/04/02	15	24.50	0	0.00	24.50	15	451	3.32%
2019/04/01	3	24.40	0	0.00	24.45	3	442	0.68%
2019/03/29	4.2	24.60	0.5	24.55	24.50	3.7	433	0.86%
2019/03/28	0	0.00	1	24.60	24.75	-1	428	-0.23%
2019/03/27	0	0.00	2	24.95	25.05	-2	417	-0.48%
2019/03/26	2	24.95	0	0.00	25.15	2	418	0.48%
2019/03/22	0	0.00	20	25.00	25.15	-20	423	-4.72%
2019/03/19	7	24.94	0	0.00	24.90	7	426	1.64%
2019/03/18	4	24.90	1.2	24.94	25.05	2.8	425	0.65%
2019/03/15	11	25.04	0	0.00	24.80	11	422	2.60%
2019/03/14	2.1	25.20	2	25.60	25.20	0.1	407	0.03%
2019/03/13	0	0.00	1	25.80	25.85	-1	404	-0.25%
2019/03/11	2	25.85	0	0.00	25.90	2	412	0.49%
2019/03/08	2	25.45	0	0.00	25.55	2	413	0.48%
2019/03/07	0	0.00	5	25.60	25.55	-5	417	-1.20%
2019/03/05	0	0.00	0.4	25.65	25.65	-0.4	418	-0.11%
2019/02/21	0	0.00	1	25.45	25.45	-1	413	-0.24%
2019/02/20	1	25.45	1	25.45	25.40	0	411	0.00%
2019/02/18	5	24.85	0	0.00	24.90	5	402	1.24%
2019/02/15	9	24.73	2	24.85	24.90	7	403	1.74%
2019/02/12	3	24.65	0	0.00	24.70	3	406	0.74%
2019/02/11	3	24.95	0	0.00	24.70	3	410	0.73%
2019/01/30	0	0.00	3	24.90	24.95	-3	414	-0.72%
2019/01/29	0	0.00	3	25.00	25.00	-3	419	-0.72%
2019/01/28	0	0.00	0.3	25.25	25.15	-0.3	419	-0.07%
2019/01/23	0	0.00	3	24.90	24.95	-3	417	-0.72%
2019/01/22	0	0.00	1	24.80	24.85	-1	419	-0.24%
2019/01/21	4	24.74	1	24.70	24.85	3	421	0.71%
2019/01/15	6	24.03	0	0.00	24.10	6	453	1.32%
2019/01/11	2	24.00	0	0.00	24.10	2	501	0.40%
2019/01/08	0	0.00	2	23.80	23.85	-2	520	-0.38%
2019/01/07	1	23.95	0	0.00	24.00	1	532	0.19%
2019/01/02	0	0.00	2	23.50	23.45	-2	576	-0.35%
2018/12/28	1	23.35	0	0.00	23.45	1	580	0.17%
2018/12/26	1	23.40	0	0.00	23.35	1	587	0.17%
2018/12/25	1	23.35	0	0.00	23.55	1	591	0.17%
2018/12/24	0	0.00	1.1	23.72	23.60	-1.1	591	-0.18%
2018/12/22	0	0.00	1	23.50	23.60	-1	591	-0.17%
2018/12/17	10	24.35	0	0.00	24.25	10	600	1.67%
2018/12/14	5	24.10	0	0.00	24.05	5	593	0.84%
2018/12/13	1	23.80	0	0.00	23.80	1	591	0.17%
2018/12/11	0	0.00	1	23.65	23.70	-1	591	-0.17%
2018/11/28	1	23.50	1	23.55	23.85	0	593	0.00%
2018/11/27	5.2	23.52	1	23.65	23.60	4.2	599	0.71%
2018/11/20	1	24.00	0	0.00	23.75	1	615	0.16%
2018/11/16	0	0.00	2	23.85	23.90	-2	603	-0.33%
2018/11/14	2	23.50	0	0.00	23.55	2	600	0.33%
2018/11/12	0	0.00	3	23.55	23.60	-3	598	-0.50%
2018/11/09	4	23.55	0	0.00	23.50	4	598	0.67%
2018/11/07	3	23.60	10	23.50	23.60	-7	598	-1.17%
2018/11/06	1	23.55	0	0.00	23.60	1	603	0.17%
2018/11/02	10	23.35	0	0.00	23.40	10	599	1.67%
2018/10/30	2	23.00	20	23.00	23.00	-18	606	-2.97%
2018/10/26	0	0.00	1	23.05	23.10	-1	619	-0.16%
2018/10/24	0.2	24.00	0	0.00	23.80	0.2	629	0.03%
2018/10/18	1	24.70	1	24.80	24.55	0	634	0.00%
2018/10/17	22	24.90	0	0.00	24.90	22	644	3.42%
2018/10/16	5	24.85	0	0.00	24.95	5	652	0.77%
2018/10/15	10	24.95	10.6	25.23	24.90	-0.6	690	-0.09%
2018/10/12	1	24.80	5	24.90	25.15	-4	694	-0.58%
2018/10/09	2	26.00	0.1	26.40	26.20	1.9	728	0.26%
2018/10/08	0	0.00	10	26.10	26.00	-10	740	-1.35%
2018/10/05	5	26.20	13	26.35	26.15	-8	752	-1.06%
2018/10/04	3	26.47	1	26.45	26.45	2	755	0.26%
2018/10/02	0	0.00	0.1	26.90	26.80	-0.1	812	-0.01%
2018/09/27	14	26.69	1	26.70	26.65	13	832	1.56%
2018/09/26	1	26.60	1	26.65	26.75	0	833	0.00%
2018/09/21	0	0.00	0.1	26.90	26.80	-0.1	845	-0.02%
2018/09/20	0	0.00	1	26.80	26.70	-1	844	-0.12%
2018/09/14	3	26.70	0	0.00	26.75	3	887	0.34%
2018/09/13	0	0.00	0.4	26.95	26.80	-0.4	890	-0.05%
2018/09/10	0	0.00	30	26.56	26.30	-30	928	-3.23%
2018/09/06	4	26.85	0	0.00	26.85	4	947	0.42%
2018/09/04	2	27.00	0	0.00	26.95	2	944	0.21%
2018/08/30	0	0.00	0.5	27.05	27.00	-0.5	961	-0.05%
2018/08/29	17	27.44	10	27.36	27.30	7	969	0.72%
2018/08/23	5	26.98	6	26.92	27.00	-1	998	-0.10%
2018/08/22	6	26.98	0	0.00	26.80	6	1,008	0.59%
2018/08/21	5	27.00	0	0.00	27.00	5	1,006	0.50%
2018/08/17	11	26.99	0	0.00	26.95	11	1,011	1.09%
2018/08/16	3	26.90	7	26.94	26.95	-4	1,028	-0.39%
2018/08/14	0	0.00	11	27.14	27.20	-11	1,040	-1.06%
2018/08/09	0	0.00	2	27.20	27.20	-2	1,045	-0.19%
2018/08/08	1	27.15	10	27.20	27.35	-9	1,050	-0.86%
2018/08/07	0.1	27.30	20	27.10	27.15	-19.9	1,062	-1.87%
2018/08/06	0	0.00	5	27.35	27.30	-5	1,065	-0.47%
2018/08/03	5	27.20	6	27.25	27.25	-1	1,065	-0.09%
2018/08/01	6	27.28	0	0.00	27.40	6	1,061	0.57%
2018/07/31	10	27.05	10	27.40	27.40	0	1,054	0.00%
2018/07/30	5	26.65	0	0.00	26.65	5	1,040	0.48%
2018/07/27	10	26.65	0	0.00	26.60	10	1,035	0.97%
2018/07/26	25	26.44	3	26.57	26.65	22	1,037	2.12%
2018/07/25	3	28.18	0	0.00	28.15	3	1,024	0.29%
2018/07/23	3	27.90	1	28.10	28.05	2	985	0.20%
2018/07/20	3	27.75	5	27.65	27.75	-2	978	-0.20%
2018/07/19	10.1	27.60	0	0.00	27.50	10.1	944	1.07%
2018/07/18	11	27.53	0	0.00	27.65	11	939	1.17%
2018/07/17	1	26.95	0	0.00	27.00	1	899	0.11%
2018/07/16	2	27.00	0	0.00	27.00	2	886	0.23%
2018/07/12	11	27.00	0	0.00	27.00	11	870	1.26%
2018/07/10	2.2	26.99	0	0.00	27.05	2.2	843	0.26%
2018/07/09	1	26.95	0	0.00	27.00	1	831	0.12%
2018/07/06	7	27.00	0	0.00	26.95	7	826	0.85%
2018/06/27	0	0.00	1	27.85	27.85	-1	755	-0.13%
2018/06/21	0.1	27.60	0	0.00	27.40	0.1	772	0.02%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/19	1	27.50	5	27.60	27.50	-4	743	-0.54%
2018/06/13	12	28.29	0	0.00	28.20	12	703	1.71%
2018/06/12	20	28.43	1	28.45	28.60	19	707	2.68%
2018/06/11	1.5	28.43	0	0.00	28.35	1.5	704	0.21%
2018/06/01	7	28.82	0	0.00	28.65	7	662	1.06%
2018/05/31	0	0.00	2	28.65	29.40	-2	654	-0.31%
2018/05/28	1	28.00	0	0.00	28.00	1	619	0.16%
2018/05/25	2	28.25	0	0.00	28.30	2	617	0.32%
2018/05/21	1	27.75	0	0.00	27.85	1	586	0.17%
2018/05/18	1	27.70	0	0.00	27.65	1	582	0.17%
2018/05/16	1	27.55	0	0.00	27.50	1	573	0.17%
2018/05/14	0	0.00	6	28.00	27.95	-6	579	-1.04%
2018/05/11	1	27.65	2	27.55	27.65	-1	574	-0.17%
2018/05/10	5	27.65	0	0.00	27.65	5	568	0.88%
2018/05/09	1	27.30	0	0.00	27.30	1	555	0.18%
2018/05/07	0.5	27.50	0	0.00	27.20	0.5	550	0.09%
2018/05/02	0.5	28.00	0	0.00	27.95	0.5	534	0.09%
2018/04/30	0	0.00	9	27.74	28.40	-9	531	-1.69%
2018/04/27	0.1	28.00	0	0.00	27.60	0.1	530	0.02%
2018/04/26	1	27.60	0	0.00	27.55	1	522	0.19%
2018/04/25	5	27.70	0	0.00	27.80	5	515	0.97%
2018/04/23	2	28.35	0	0.00	28.45	2	512	0.39%
2018/04/19	1	28.75	2	28.75	28.70	-1	495	-0.20%
2018/04/17	2	29.00	0	0.00	28.95	2	477	0.42%
2018/04/13	7	29.29	2	29.35	29.35	5	462	1.08%
2018/04/10	0.2	29.50	0	0.00	29.40	0.2	470	0.04%
2018/04/03	0.5	29.70	0	0.00	29.55	0.5	475	0.11%
2018/04/02	5	29.55	0	0.00	29.65	5	475	1.05%
2018/03/29	2	29.28	1	29.30	29.30	1	472	0.21%
2018/03/27	2	29.85	1	29.90	29.80	1	455	0.22%
2018/03/26	3	29.95	1	29.85	29.85	2	451	0.44%
2018/03/23	2	30.00	0	0.00	30.20	2	444	0.45%
2018/03/22	0	0.00	14.8	30.32	30.35	-14.8	433	-3.41%
2018/03/21	0	0.00	2	30.30	30.30	-2	435	-0.46%
2018/03/20	2	30.10	0	0.00	30.15	2	439	0.45%
2018/03/15	2	30.30	0	0.00	30.20	2	437	0.46%
2018/03/14	1	30.10	1	30.25	30.35	0	436	0.00%
2018/03/09	6	30.10	0	0.00	30.25	6	426	1.41%
2018/03/08	1	30.05	0	0.00	30.15	1	425	0.23%
2018/02/22	2	30.40	0	0.00	30.45	2	472	0.42%
2018/02/21	0	0.00	6	30.11	30.60	-6	479	-1.25%
2018/02/08	1	29.85	0	0.00	30.00	1	470	0.21%
2018/02/07	1	30.15	14	30.30	30.10	-13	468	-2.78%
2018/02/06	4	29.90	5	29.90	30.00	-1	458	-0.22%
2018/02/05	1	30.70	0	0.00	30.80	1	439	0.23%
2018/02/02	1	30.80	0	0.00	30.85	1	437	0.23%
2018/02/01	0	0.00	3	30.95	30.80	-3	437	-0.69%
2018/01/29	0.5	31.00	4	31.10	30.95	-3.5	440	-0.79%
2018/01/26	1	31.00	0	0.00	31.00	1	440	0.23%
2018/01/23	1	31.35	0.2	31.35	31.35	0.8	432	0.19%
2018/01/15	1.5	31.05	0	0.00	31.05	1.5	396	0.38%
2018/01/10	0	0.00	3	31.15	31.25	-3	401	-0.75%
2018/01/09	0.4	31.15	0	0.00	31.25	0.4	398	0.10%
2018/01/08	0	0.00	2	31.10	31.15	-2	395	-0.51%
2018/01/04	6	31.04	0.7	31.00	31.10	5.3	390	1.35%
2018/01/03	0	0.00	12	30.96	30.90	-12	384	-3.12%