健喬 (4114)-國泰-台中券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
38.20
漲跌
▲0.05
漲幅
+0.13%
成交量
894張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

健喬 (4114)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.2	38.20	0	0.00	38.20	1.2	1,251	0.10%
2024/04/23	2.2	38.06	0	0.00	38.15	2.2	1,264	0.18%
2024/04/22	7.8	37.97	0.6	38.10	37.85	7.2	1,271	0.56%
2024/04/19	4	38.00	5.1	38.36	37.90	-1.1	1,266	-0.09%
2024/04/18	0.1	38.54	4.2	38.60	38.70	-4.1	1,253	-0.33%
2024/04/17	0.3	38.25	1	38.30	38.25	-0.7	1,251	-0.05%
2024/04/16	5.5	38.27	14	38.16	37.95	-8.5	1,257	-0.67%
2024/04/15	1.1	38.89	5	38.86	38.65	-3.9	1,278	-0.30%
2024/04/12	1	39.20	0.2	39.30	39.10	0.8	1,289	0.06%
2024/04/11	0	39.50	4.2	39.44	39.45	-4.2	1,316	-0.32%
2024/04/10	8.2	39.42	33.2	39.37	39.40	-24.9	1,331	-1.87%
2024/04/09	24.9	39.80	4	39.68	39.70	20.9	1,452	1.44%
2024/04/08	0.3	39.80	8	39.86	39.90	-7.7	1,450	-0.53%
2024/04/03	20	39.68	2	39.70	39.75	18	1,447	1.24%
2024/04/02	2.1	39.90	2	39.95	39.85	0.1	1,450	0.01%
2024/04/01	5	39.93	36.3	39.76	39.95	-31.3	1,452	-2.16%
2024/03/29	25.3	39.25	0	39.30	39.25	25.3	1,433	1.76%
2024/03/28	30	39.76	9	39.81	39.55	21	1,446	1.45%
2024/03/27	7	39.71	12.3	39.54	39.85	-5.3	1,441	-0.37%
2024/03/26	1.1	38.91	0.1	39.05	38.80	1	1,468	0.07%
2024/03/25	1.1	39.19	10	39.17	39.15	-8.9	1,485	-0.60%
2024/03/22	8.3	38.91	0	0.00	38.95	8.3	1,500	0.55%
2024/03/21	5.2	38.92	10.5	38.95	38.95	-5.3	1,523	-0.35%
2024/03/20	1.4	38.92	4	38.98	39.00	-2.6	1,535	-0.17%
2024/03/19	1.2	39.15	5	39.14	39.15	-3.8	1,564	-0.24%
2024/03/18	10.1	38.70	10	38.85	38.85	0.1	1,575	0.00%
2024/03/15	10	38.80	3.6	38.87	38.60	6.4	1,628	0.39%
2024/03/14	6.1	39.04	6.8	38.81	39.05	-0.8	1,648	-0.05%
2024/03/13	8.7	38.78	14.1	38.66	38.65	-5.5	1,666	-0.33%
2024/03/12	0.4	37.90	0	0.00	37.95	0.4	1,667	0.02%
2024/03/11	3.5	37.58	0.1	37.80	37.60	3.4	1,708	0.20%
2024/03/08	23.5	37.67	24	37.83	37.55	-0.5	1,864	-0.03%
2024/03/07	8.3	38.62	8.3	38.52	38.80	0	1,972	0.00%
2024/03/06	3.2	38.78	0.1	38.80	38.65	3.1	2,221	0.14%
2024/03/05	6	38.81	4	38.90	38.80	2	2,315	0.09%
2024/03/04	5.5	38.71	4	38.75	38.75	1.5	2,434	0.06%
2024/03/01	0.8	38.87	1.1	38.85	38.90	-0.2	3,161	-0.01%
2024/02/29	8.1	38.95	2	38.90	39.00	6.1	3,461	0.18%
2024/02/27	11.1	38.96	5.1	38.93	39.05	6	3,451	0.17%
2024/02/26	22.2	39.14	3.3	39.17	39.20	18.9	3,455	0.55%
2024/02/23	8.2	38.85	0.1	38.80	38.50	8	3,440	0.23%
2024/02/22	6.2	39.14	2	39.15	39.05	4.2	3,426	0.12%
2024/02/21	23	39.30	0	0.00	39.30	23	3,421	0.67%
2024/02/20	0.3	39.22	3	39.30	39.25	-2.7	3,413	-0.08%
2024/02/19	4.1	39.34	13.2	39.25	39.25	-9.2	3,405	-0.27%
2024/02/16	15.2	39.09	15.2	39.25	39.35	0	3,391	0.00%
2024/02/15	1.2	38.50	16	38.56	38.70	-14.8	3,348	-0.44%
2024/02/05	2.8	37.40	5	37.45	37.45	-2.2	3,321	-0.07%
2024/02/02	3.5	37.62	1.1	37.98	37.45	2.4	3,323	0.07%
2024/02/01	0.3	37.71	1.3	37.71	37.60	-1	3,326	-0.03%
2024/01/31	5.6	37.70	1	37.95	37.55	4.6	3,338	0.14%
2024/01/30	1.5	37.69	2	37.95	37.65	-0.5	3,359	-0.02%
2024/01/29	3.2	37.74	0	0.00	37.80	3.2	3,360	0.10%
2024/01/26	5.4	37.88	2.1	37.76	37.75	3.4	3,360	0.10%
2024/01/25	1.6	37.87	0.1	37.95	37.75	1.5	3,365	0.04%
2024/01/24	2.6	37.98	0	0.00	37.90	2.6	3,389	0.08%
2024/01/23	2.5	37.55	3	37.62	37.65	-0.5	3,399	-0.02%
2024/01/22	2.4	37.51	5	37.50	37.50	-2.6	3,461	-0.08%
2024/01/19	0.9	37.39	0	0.00	37.40	0.9	3,470	0.03%
2024/01/18	7.8	37.10	7	37.16	37.10	0.8	3,463	0.02%
2024/01/17	11.7	37.93	1	38.55	37.40	10.7	3,431	0.31%
2024/01/16	6.8	38.38	1	38.59	38.30	5.8	3,413	0.17%
2024/01/15	2.2	38.63	1	38.65	38.60	1.2	3,405	0.03%
2024/01/12	2.2	38.35	0	0.00	38.20	2.2	3,406	0.06%
2024/01/11	0.1	38.51	2	38.48	38.55	-1.9	3,402	-0.06%
2024/01/10	1.2	38.28	4	38.33	38.25	-2.8	3,406	-0.08%
2024/01/09	6.2	38.47	15	38.41	38.40	-8.8	3,408	-0.26%
2024/01/08	4.3	39.39	6	39.57	39.30	-1.7	3,366	-0.05%
2024/01/05	8	39.59	8.5	39.71	39.50	-0.4	3,347	-0.01%
2024/01/04	1.5	39.17	2	39.35	39.15	-0.6	3,316	-0.02%
2024/01/03	19	39.73	18	39.93	39.35	1	3,307	0.03%
2024/01/02	2.1	38.80	11	38.83	38.85	-9	3,165	-0.28%
2023/12/29	1	38.50	2.1	38.50	38.65	-1.1	3,159	-0.03%
2023/12/28	3.3	38.54	4.1	38.66	38.40	-0.7	3,157	-0.02%
2023/12/27	3.2	38.55	2	38.58	38.60	1.2	3,147	0.04%
2023/12/26	6	38.66	0.1	38.70	38.55	5.9	3,141	0.19%
2023/12/25	4.2	38.75	2	38.68	38.50	2.2	3,137	0.07%
2023/12/22	10.3	39.37	1	39.45	39.15	9.3	3,119	0.30%
2023/12/21	27	39.73	30.2	39.75	39.75	-3.2	3,101	-0.10%
2023/12/20	9	39.29	6	39.58	39.30	3	3,043	0.10%
2023/12/19	14.3	38.99	12	39.33	38.95	2.3	3,013	0.07%
2023/12/18	3.5	39.12	6.1	39.24	39.10	-2.5	2,994	-0.09%
2023/12/15	5	38.85	0	0.00	38.70	5	2,972	0.17%
2023/12/14	10.1	38.75	0	0.00	38.35	10.1	2,962	0.34%
2023/12/13	5.1	38.71	24.5	38.69	38.65	-19.4	2,934	-0.66%
2023/12/12	8.3	39.27	17.1	39.00	38.90	-8.7	2,911	-0.30%
2023/12/11	2.1	40.11	12	39.68	39.65	-9.9	2,855	-0.35%
2023/12/08	16.1	40.63	15.5	40.24	40.10	0.6	2,830	0.02%
2023/12/07	25.1	41.19	16.1	40.95	40.75	9	2,789	0.32%
2023/12/06	2.1	41.33	4.1	41.33	41.50	-2	2,751	-0.07%
2023/12/05	90.7	42.50	122.8	41.76	41.50	-32.1	2,718	-1.18%	大賣/
2023/12/04	56	41.90	35	42.01	41.95	21	2,575	0.82%
2023/12/01	77.2	41.61	55.8	41.60	41.30	21.4	2,423	0.88%
2023/11/30	42.5	40.74	44.3	40.52	40.20	-1.7	2,155	-0.08%
2023/11/29	62.3	41.30	58.2	41.21	41.10	4.1	2,056	0.20%
2023/11/28	364.4	42.44	274.5	42.04	42.00	89.9	1,935	4.65%	大買/大賣/
2023/11/27	17.3	41.35	88.6	41.38	41.55	-71.3	1,209	-5.90%
2023/11/24	2	37.85	0	0.00	37.80	2	907	0.22%
2023/11/22	2	37.60	0	0.00	37.60	2	893	0.22%
2023/11/21	9.2	37.69	5	37.72	37.80	4.2	910	0.46%
2023/11/20	3.2	37.73	0.7	37.80	37.65	2.5	916	0.27%
2023/11/17	3	37.62	1	37.60	37.60	2	918	0.21%
2023/11/16	0.2	37.51	3	37.38	37.55	-2.8	921	-0.30%
2023/11/15	4.3	37.07	4.1	37.08	37.05	0.2	925	0.02%
2023/11/14	2.6	36.75	0	36.85	36.80	2.6	931	0.28%
2023/11/13	12.2	36.72	1.5	36.80	36.60	10.7	948	1.13%
2023/11/10	0	0.00	1	37.10	37.00	-1	950	-0.11%
2023/11/09	7.8	37.78	5	37.25	37.25	2.8	960	0.29%
2023/11/08	3.1	37.67	0	0.00	37.70	3.1	1,053	0.29%
2023/11/07	2	38.00	3	37.87	37.75	-1	1,076	-0.09%
2023/11/06	1	37.35	10	37.47	37.40	-9	1,074	-0.84%
2023/11/03	1.1	37.78	7	37.26	37.30	-5.9	1,084	-0.54%
2023/11/02	13.3	37.32	4.2	37.35	37.35	9	1,173	0.77%
2023/11/01	7.9	37.88	6	37.50	37.35	1.9	1,269	0.15%
2023/10/31	3.3	37.42	1.4	37.59	37.55	1.9	1,287	0.15%
2023/10/30	24.5	38.25	16.4	38.10	37.90	8.1	1,296	0.63%
2023/10/27	0	0.00	11	37.35	37.40	-11	1,247	-0.88%
2023/10/26	2.1	36.31	0	0.00	36.25	2.1	1,248	0.17%
2023/10/24	1	36.25	0.1	36.50	36.55	0.9	1,274	0.07%
2023/10/23	0.2	36.30	1	36.25	36.05	-0.8	1,293	-0.06%
2023/10/20	0.6	35.71	0.4	35.80	35.75	0.1	1,326	0.01%
2023/10/19	1.1	36.35	3.3	36.22	36.00	-2.2	1,347	-0.16%
2023/10/18	2.7	35.69	0.9	35.80	35.65	1.8	1,367	0.14%
2023/10/17	3.3	36.36	17.9	36.53	36.15	-14.6	1,396	-1.04%
2023/10/16	1.1	36.87	2.5	36.84	36.80	-1.3	1,448	-0.09%
2023/10/13	0.1	37.24	1	37.05	36.85	-0.9	1,476	-0.06%
2023/10/12	2.2	36.99	0.2	37.30	36.95	2	1,508	0.13%
2023/10/11	18.2	37.38	9.3	37.15	37.05	8.8	1,527	0.58%
2023/10/06	3.2	37.94	0.2	37.82	37.75	2.9	1,537	0.19%
2023/10/04	4.2	37.30	1.7	37.21	37.35	2.5	1,600	0.16%
2023/10/03	1.6	37.70	0.1	37.85	37.50	1.5	1,617	0.09%
2023/10/02	1	37.80	0	0.00	37.80	1	1,670	0.06%
2023/09/28	0.5	37.96	0.8	38.00	37.95	-0.2	1,689	-0.01%
2023/09/27	0.1	37.83	1.2	37.81	37.95	-1.1	1,699	-0.06%
2023/09/26	0	0.00	0.1	37.85	37.70	-0.1	1,728	-0.01%
2023/09/25	11.2	37.49	13	37.84	38.15	-1.8	1,753	-0.10%
2023/09/22	0	0.00	1	37.20	37.20	-1	1,769	-0.06%
2023/09/21	1.1	37.49	5.4	37.42	37.10	-4.3	1,799	-0.24%
2023/09/20	4.5	38.03	3.1	38.02	38.00	1.4	1,842	0.08%
2023/09/19	3.7	38.04	0.7	38.13	38.05	3	1,897	0.16%
2023/09/18	12	37.84	10.1	37.70	37.70	1.9	1,919	0.10%
2023/09/15	4.6	37.59	2.6	37.66	37.55	1.9	1,970	0.10%
2023/09/14	1.3	37.92	0.2	37.85	37.70	1.1	2,030	0.05%
2023/09/13	2.2	37.75	0	0.00	37.70	2.2	2,071	0.10%
2023/09/12	10	37.05	10	37.20	37.20	0	2,086	0.00%
2023/09/11	2.1	37.00	20	37.10	36.85	-17.9	2,115	-0.85%
2023/09/08	7.3	37.49	1	37.50	37.05	6.3	2,126	0.30%
2023/09/07	18	36.90	10	37.45	37.40	8	2,138	0.37%
2023/09/06	1	36.50	0.1	36.55	36.50	0.9	2,146	0.04%
2023/09/05	0	0.00	1	36.55	36.50	-1	2,191	-0.05%
2023/09/04	0.2	36.45	0	0.00	36.50	0.2	2,236	0.01%
2023/09/01	1.1	36.48	0	0.00	36.45	1.1	2,308	0.05%
2023/08/31	3.2	36.56	0	36.60	36.65	3.2	2,354	0.13%
2023/08/30	2.2	36.09	7	36.07	36.05	-4.8	2,373	-0.20%
2023/08/29	8.1	35.90	8	35.70	35.65	0.1	2,390	0.00%
2023/08/28	3.1	36.26	0.6	36.08	35.80	2.4	2,413	0.10%
2023/08/25	2.1	35.87	7	36.18	36.40	-4.9	2,447	-0.20%
2023/08/24	3.5	35.50	1	35.30	35.25	2.5	2,465	0.10%
2023/08/23	11	35.83	10	35.70	35.70	1	2,490	0.04%
2023/08/21	0.3	36.40	1	36.45	36.55	-0.7	2,552	-0.03%
2023/08/18	0.1	35.74	5	35.89	35.75	-4.9	2,639	-0.19%
2023/08/17	2.1	35.64	24.2	35.26	35.85	-22.1	2,676	-0.83%
2023/08/16	12.1	35.36	12	35.52	35.45	0.1	2,686	0.00%
2023/08/15	11.1	35.77	11	35.70	35.75	0.1	2,715	0.00%
2023/08/14	40.3	36.02	60	35.91	35.65	-19.7	2,730	-0.72%
2023/08/11	38.3	38.93	20	38.61	38.70	18.3	2,657	0.69%
2023/08/10	2	39.95	4	39.83	39.50	-2	2,644	-0.07%
2023/08/09	12.4	39.77	10.3	39.80	39.70	2.2	2,683	0.08%
2023/08/08	28.4	40.12	14	39.98	39.90	14.4	2,795	0.52%
2023/08/07	9.1	44.04	18.2	44.21	44.45	-9.1	2,856	-0.32%
2023/08/04	4.2	43.52	6	43.83	43.90	-1.8	2,806	-0.06%
2023/08/02	1.1	43.26	5	43.10	43.10	-3.9	2,867	-0.14%
2023/08/01	1	43.55	2	43.35	43.55	-1	2,931	-0.03%
2023/07/31	0	43.60	3	43.35	43.30	-3	3,292	-0.09%
2023/07/28	5	43.11	0.2	43.22	43.15	4.8	3,478	0.14%
2023/07/27	3	43.50	2	43.53	43.30	1	3,539	0.03%
2023/07/26	2.4	43.50	0	0.00	43.25	2.4	3,622	0.07%
2023/07/25	6.7	43.04	5.1	43.71	43.95	1.6	3,795	0.04%
2023/07/24	19.6	43.39	49	43.28	42.95	-29.5	3,814	-0.77%
2023/07/21	1.2	43.58	8.4	43.74	43.45	-7.2	3,883	-0.19%
2023/07/20	21.1	43.81	16.1	43.87	43.70	4.9	4,080	0.12%
2023/07/19	14.3	44.03	29.4	44.05	43.90	-15.1	4,176	-0.36%
2023/07/18	1.1	43.43	7	43.26	43.25	-5.9	4,285	-0.14%
2023/07/17	11	43.25	7.2	43.61	43.85	3.8	4,584	0.08%
2023/07/14	5.1	43.07	8	43.09	43.05	-2.9	4,739	-0.06%
2023/07/13	11.2	42.58	3	42.55	42.50	8.2	4,870	0.17%
2023/07/12	13.1	42.80	1.3	42.99	42.60	11.8	5,127	0.23%
2023/07/11	5.1	43.40	1.2	43.85	43.30	3.9	5,238	0.07%
2023/07/10	3	43.58	16.6	43.36	43.50	-13.6	5,397	-0.25%
2023/07/07	11.1	43.72	14	43.60	43.40	-2.9	5,761	-0.05%
2023/07/06	6.2	43.18	10.7	42.93	42.85	-4.5	5,753	-0.08%
2023/07/05	3	43.15	4	43.46	43.20	-1	5,848	-0.02%
2023/07/04	9.7	43.16	9	43.16	43.10	0.7	5,966	0.01%
2023/07/03	8.1	43.79	3.1	43.80	43.65	5.1	6,091	0.08%
2023/06/30	11.9	44.19	2.3	44.38	43.95	9.6	6,119	0.16%
2023/06/29	5.4	43.96	4.1	44.05	43.95	1.3	6,185	0.02%
2023/06/28	9.8	43.41	21	43.50	43.70	-11.3	6,305	-0.18%
2023/06/27	17.4	43.83	23.5	44.00	43.55	-6.1	6,312	-0.10%
2023/06/26	11.4	43.13	1	43.20	43.25	10.4	6,296	0.17%
2023/06/21	28.6	42.55	8.4	42.47	42.15	20.2	6,309	0.32%
2023/06/20	22.1	43.03	14	43.01	43.00	8.1	6,279	0.13%
2023/06/19	15.3	44.02	0.6	44.05	43.90	14.7	6,249	0.23%
2023/06/16	13	44.45	21.1	44.61	44.40	-8.1	6,234	-0.13%
2023/06/15	12	44.53	1	44.55	44.65	11	6,288	0.17%
2023/06/14	4.1	44.82	12	44.75	44.80	-7.9	6,387	-0.12%
2023/06/13	8	44.89	6	44.95	44.75	2	6,449	0.03%
2023/06/12	15.3	44.94	0.5	45.15	44.85	14.8	6,500	0.23%
2023/06/09	3.6	45.03	9.3	45.34	45.55	-5.7	6,586	-0.09%
2023/06/08	18.3	44.78	6	44.73	44.55	12.3	6,624	0.19%
2023/06/07	29.1	45.60	2	45.73	45.35	27.1	6,732	0.40%
2023/06/06	1	44.95	6.3	45.04	45.30	-5.3	6,833	-0.08%
2023/06/05	2	44.63	9	44.72	44.75	-7	6,935	-0.10%
2023/06/02	3	44.17	0	0.00	44.15	3	7,084	0.04%
2023/06/01	5.3	44.04	1	44.00	44.00	4.3	7,260	0.06%
2023/05/31	7.1	43.82	2.3	43.86	44.45	4.8	7,420	0.06%
2023/05/30	9.5	44.15	0.1	44.50	43.95	9.5	7,506	0.13%
2023/05/29	26	44.34	30.3	44.43	44.40	-4.2	7,634	-0.06%
2023/05/26	12.1	44.74	3	44.83	44.55	9.1	7,817	0.12%
2023/05/25	6.2	45.39	33	45.32	45.20	-26.8	7,913	-0.34%
2023/05/24	58.3	46.26	34	46.26	45.85	24.3	8,236	0.30%
2023/05/23	11.1	45.39	3	45.28	45.50	8.1	8,478	0.10%
2023/05/22	12.1	44.42	5	44.57	44.55	7.1	8,545	0.08%
2023/05/19	1.3	44.24	2.2	44.26	44.20	-1	8,617	-0.01%
2023/05/18	3.3	44.75	2	44.70	44.60	1.3	8,727	0.01%
2023/05/17	7.2	44.81	8	44.84	44.85	-0.8	8,980	-0.01%
2023/05/16	13.3	44.45	12.1	44.41	44.25	1.2	9,502	0.01%
2023/05/15	54.1	44.14	62	44.07	44.10	-7.9	10,171	-0.08%
2023/05/12	53.3	44.37	53.1	44.53	44.85	0.3	10,435	0.00%
2023/05/11	55.4	45.74	27	45.53	45.25	28.4	10,758	0.26%
2023/05/10	25.1	47.17	17	46.86	46.85	8.1	11,241	0.07%
2023/05/09	75.2	47.30	45	47.25	46.75	30.2	11,720	0.26%
2023/05/08	26.1	47.86	23.3	47.72	47.50	2.8	11,886	0.02%
2023/05/05	139	49.04	98.9	48.73	48.15	40	12,075	0.33%	大買/
2023/05/04	47.8	48.70	47	48.75	49.00	0.8	11,930	0.01%
2023/05/03	11.7	47.86	17	47.96	48.10	-5.3	11,896	-0.04%
2023/05/02	65.1	48.06	56	47.84	47.95	9.1	12,059	0.08%
2023/04/28	46.7	47.32	67	47.43	47.80	-20.3	12,211	-0.17%
2023/04/27	37.4	45.73	26	45.93	45.80	11.4	12,194	0.09%
2023/04/26	45.6	45.86	53.1	45.99	46.30	-7.4	12,320	-0.06%
2023/04/25	123.6	47.28	124.1	47.01	46.40	-0.5	12,432	0.00%	大買/大賣/
2023/04/24	13.1	46.96	44.1	46.94	47.30	-31	12,450	-0.25%
2023/04/21	28.8	45.83	33.2	45.74	45.20	-4.4	12,536	-0.03%
2023/04/20	50.5	47.54	40	48.18	46.50	10.5	12,613	0.08%
2023/04/19	30.7	49.00	36.3	48.97	48.80	-5.6	12,677	-0.04%
2023/04/18	30.1	48.40	34.2	48.42	48.00	-4.1	13,175	-0.03%
2023/04/17	40.2	48.71	61.8	48.79	48.85	-21.5	13,291	-0.16%
2023/04/14	29.3	47.78	25.2	48.05	47.45	4.1	13,336	0.03%
2023/04/13	18.1	47.72	31.5	47.82	47.85	-13.5	13,703	-0.10%
2023/04/12	95.6	47.82	97.4	47.88	46.95	-1.8	13,914	-0.01%
2023/04/11	10.1	45.80	11	45.99	45.80	-0.9	14,347	-0.01%
2023/04/10	33.2	46.50	18	46.29	46.00	15.2	14,911	0.10%
2023/04/07	27.5	47.06	24.1	47.22	47.20	3.5	15,632	0.02%
2023/04/06	11	46.85	63	46.82	46.50	-52	16,785	-0.31%
2023/03/31	19.2	45.60	5	45.77	45.75	14.2	17,427	0.08%
2023/03/30	12.1	45.76	12.7	45.77	45.65	-0.6	18,029	0.00%
2023/03/29	38	45.89	64.4	45.70	45.95	-26.4	18,545	-0.14%
2023/03/28	21.1	44.54	14	44.91	44.40	7.1	19,187	0.04%
2023/03/27	25.1	44.77	6	44.91	45.00	19.1	20,402	0.09%
2023/03/24	9.1	44.17	15.2	44.28	44.50	-6.1	21,084	-0.03%
2023/03/23	1	44.05	1	44.15	43.90	0	21,599	0.00%
2023/03/22	9	44.02	0	0.00	43.90	9	22,585	0.04%
2023/03/21	6.2	44.13	5.1	44.14	43.85	1.1	23,877	0.00%
2023/03/20	5.4	43.14	8	43.68	43.70	-2.6	24,698	-0.01%
2023/03/17	6.3	44.43	8	44.43	43.50	-1.7	25,794	-0.01%
2023/03/16	16.2	44.10	14	44.20	43.90	2.2	27,136	0.01%
2023/03/15	6	45.46	6.5	45.45	45.40	-0.5	28,137	0.00%
2023/03/14	22.1	45.32	14.3	45.19	45.25	7.8	28,723	0.03%
2023/03/13	18.2	44.19	13.4	44.32	44.30	4.9	28,816	0.02%
2023/03/10	15.9	44.90	41.8	45.14	44.55	-25.9	28,767	-0.09%
2023/03/09	34.3	46.46	51.8	46.40	46.05	-17.5	28,666	-0.06%
2023/03/08	57.4	47.22	49	47.18	47.05	8.4	28,518	0.03%
2023/03/07	48.6	48.05	42	48.14	47.75	6.6	28,394	0.02%
2023/03/06	33.1	48.68	33.1	48.61	48.60	0	28,290	0.00%
2023/03/03	61	48.32	56.9	48.28	48.40	4.2	28,177	0.01%
2023/03/02	36.1	47.41	40.1	47.38	47.40	-4	28,079	-0.01%
2023/03/01	23.8	47.54	62.3	47.49	46.90	-38.5	28,058	-0.14%
2023/02/24	82.5	47.97	47.7	47.88	47.75	34.8	28,020	0.12%
2023/02/23	29.3	47.92	56.7	47.93	48.40	-27.5	27,889	-0.10%
2023/02/22	99.1	48.39	54.1	47.96	47.60	45.1	27,834	0.16%
2023/02/21	79.2	48.54	87	48.28	48.90	-7.8	27,624	-0.03%
2023/02/20	41.1	47.35	50.1	47.37	47.20	-9	27,415	-0.03%
2023/02/17	22	47.11	15	47.15	46.90	7	27,361	0.03%
2023/02/16	40.3	47.16	45	47.19	47.15	-4.7	27,315	-0.02%
2023/02/15	85.2	47.49	130.6	47.52	47.00	-45.4	27,265	-0.17%	大賣/
2023/02/14	218.5	48.45	264	47.98	48.15	-45.5	27,087	-0.17%	大買/大賣/
2023/02/13	330.3	48.41	387.5	48.42	48.80	-57.2	26,635	-0.21%	大買/大賣/
2023/02/10	143.6	47.39	76.5	47.33	46.30	67.1	26,062	0.26%	大買/
2023/02/09	213.1	47.39	213.1	47.27	46.80	0	25,768	0.00%	大買/大賣/
2023/02/08	280.4	47.05	216.5	47.09	47.40	63.9	25,344	0.25%	大買/大賣/
2023/02/07	372.3	45.06	209.9	45.10	45.95	162.4	24,736	0.66%	大買/大賣/鉅額交易
2023/02/06	65.4	44.31	53.3	44.15	44.10	12.1	24,247	0.05%
2023/02/03	143.4	43.73	94.1	43.72	43.40	49.3	24,031	0.21%	大買/
2023/02/02	88.1	43.10	71.1	43.27	44.10	17.1	23,776	0.07%
2023/02/01	66.6	42.73	31.4	42.66	42.60	35.2	23,565	0.15%
2023/01/31	58.9	43.05	78.6	42.96	42.60	-19.6	23,426	-0.08%
2023/01/30	34.8	43.87	45	43.93	43.40	-10.1	23,222	-0.04%
2023/01/17	78.4	44.80	48.7	45.00	44.80	29.7	23,022	0.13%
2023/01/16	48.9	44.37	83	44.30	45.30	-34.1	22,892	-0.15%
2023/01/13	66.2	44.13	80.8	44.07	43.95	-14.6	22,776	-0.06%
2023/01/12	72.5	44.00	73.7	43.72	43.55	-1.2	22,618	-0.01%
2023/01/11	73.2	45.16	104.1	44.99	44.55	-30.8	22,398	-0.14%	大賣/
2023/01/10	103.6	45.47	128	45.14	45.05	-24.4	22,217	-0.11%	大買/大賣/
2023/01/09	125.4	45.49	126.4	45.67	46.35	-1	22,043	0.00%	大買/大賣/
2023/01/06	381.3	45.78	299.3	45.51	44.80	82	21,755	0.38%	大買/大賣/
2023/01/05	50.7	45.58	78.3	45.19	44.75	-27.6	21,172	-0.13%
2023/01/04	94.6	46.11	75	46.22	45.60	19.6	20,962	0.09%
2023/01/03	88.6	46.70	95	46.87	46.00	-6.4	20,719	-0.03%
2022/12/30	90.7	48.72	66	48.78	48.70	24.7	20,303	0.12%
2022/12/29	410.2	48.86	418.8	48.72	49.60	-8.6	19,937	-0.04%	大買/大賣/
2022/12/28	202.9	49.01	241.2	48.79	47.70	-38.3	19,220	-0.20%	大買/大賣/
2022/12/27	152.2	50.30	134.2	50.05	49.20	18	18,703	0.10%	大買/大賣/
2022/12/26	448.1	53.45	421.4	53.63	53.00	26.8	17,936	0.15%	大買/大賣/
2022/12/23	375	51.81	304.3	51.64	51.60	70.8	16,730	0.42%	大買/大賣/
2022/12/22	148.1	50.61	154.7	50.49	51.90	-6.6	16,072	-0.04%	大買/大賣/
2022/12/21	303.1	51.32	268.5	51.28	50.40	34.6	15,525	0.22%	大買/大賣/
2022/12/20	197.6	50.17	192.2	49.85	50.10	5.4	15,041	0.04%	大買/大賣/
2022/12/19	417.2	52.76	358.4	52.78	52.00	58.9	14,377	0.41%	大買/大賣/
2022/12/16	195.2	51.30	222.5	51.28	50.20	-27.3	13,240	-0.21%	大買/大賣/
2022/12/15	241.3	51.57	169.5	51.06	50.80	71.8	12,817	0.56%	大買/大賣/
2022/12/14	410.3	50.86	488.2	50.76	52.20	-77.9	12,383	-0.63%	大買/大賣/
2022/12/13	528.2	50.89	542	50.92	51.00	-13.8	11,549	-0.12%	大買/大賣/
2022/12/12	309.1	48.76	297.8	48.73	48.15	11.4	10,331	0.11%	大買/大賣/
2022/12/09	546	47.87	529.9	47.76	48.50	16.1	9,634	0.17%	大買/大賣/
2022/12/08	457.5	44.97	386.6	45.14	46.40	70.9	8,635	0.82%	大買/大賣/
2022/12/07	353.3	43.51	343.3	43.83	45.10	10	7,546	0.13%	大買/大賣/
2022/12/06	98.4	39.34	118	39.45	41.00	-19.5	6,731	-0.29%	大賣/
2022/12/05	17	37.78	25.4	37.90	38.65	-8.4	6,303	-0.13%
2022/12/02	9.1	36.37	12	36.38	36.20	-2.9	6,314	-0.05%
2022/12/01	1	36.35	2.1	36.40	36.40	-1.1	6,539	-0.02%
2022/11/30	1	35.85	1	36.05	35.90	0	6,768	0.00%
2022/11/29	14	35.94	1	35.90	35.90	13	6,997	0.19%
2022/11/28	8	36.11	20.3	36.06	36.20	-12.3	7,308	-0.17%
2022/11/25	15.1	35.69	20.4	35.67	35.30	-5.3	7,745	-0.07%
2022/11/24	25.1	36.66	24	36.52	36.40	1.1	8,558	0.01%
2022/11/23	15.2	37.01	8.1	37.07	37.10	7.1	8,674	0.08%
2022/11/22	13	36.76	10	36.89	36.60	3	8,770	0.03%
2022/11/21	2.3	37.00	12	37.00	36.95	-9.7	8,998	-0.11%
2022/11/18	17.1	36.11	18	36.21	36.10	-0.9	9,449	-0.01%
2022/11/17	31.3	36.75	24	37.08	36.35	7.3	10,198	0.07%
2022/11/16	12	36.12	8	36.14	36.30	4	10,604	0.04%
2022/11/15	9.1	35.67	7.2	35.65	35.25	1.9	11,739	0.02%
2022/11/14	6	35.81	2	36.10	35.75	4	12,435	0.03%
2022/11/11	3	36.28	36	36.05	35.90	-33	12,962	-0.25%
2022/11/10	30	35.64	38	35.75	35.30	-8	13,028	-0.06%
2022/11/09	39	36.02	29	35.79	35.65	10	13,130	0.08%
2022/11/08	15	35.98	12.2	35.63	35.30	2.8	13,127	0.02%
2022/11/07	20.1	34.49	28.2	34.36	34.50	-8.1	13,250	-0.06%
2022/11/04	6.1	34.09	5	34.22	34.10	1.1	13,377	0.01%
2022/11/03	15.1	34.06	6	34.23	34.10	9.1	13,565	0.07%
2022/11/02	14	34.05	11	33.72	33.95	3	13,655	0.02%
2022/11/01	13	33.52	3	33.45	33.60	10	13,774	0.07%
2022/10/31	6	32.62	9	32.64	32.55	-3	13,962	-0.02%
2022/10/28	1	32.40	1	32.20	32.00	0	14,081	0.00%
2022/10/27	5	31.79	4	31.93	32.25	1	14,146	0.01%
2022/10/26	9	31.24	11	31.49	31.40	-2	14,280	-0.01%
2022/10/25	16.1	31.39	46	31.47	31.20	-30	14,342	-0.21%
2022/10/24	21	32.35	26	32.26	31.85	-5	14,402	-0.03%
2022/10/21	35.6	32.45	45.2	32.05	31.70	-9.6	14,550	-0.07%
2022/10/20	40	32.96	38.2	33.06	33.05	1.8	14,587	0.01%
2022/10/19	1	33.80	16	34.04	33.85	-15	14,875	-0.10%
2022/10/18	35	34.26	13	34.16	33.90	22	15,267	0.14%
2022/10/17	28	33.47	52	33.64	33.80	-24	15,449	-0.16%
2022/10/14	60	34.31	47.5	34.24	34.70	12.5	15,441	0.08%
2022/10/13	57.2	33.43	102.7	32.71	32.40	-45.5	15,470	-0.29%	大賣/
2022/10/12	10.1	34.43	18.8	34.55	34.70	-8.7	15,513	-0.06%
2022/10/11	46.1	34.39	32	34.30	34.15	14.1	15,612	0.09%
2022/10/07	20	36.04	9.1	36.34	35.80	11	15,792	0.07%
2022/10/06	22	35.55	10	35.60	35.85	12	16,075	0.07%
2022/10/05	11.1	36.14	2.1	36.17	35.60	9	16,332	0.06%
2022/10/04	4	36.19	5	36.32	36.40	-1	16,389	-0.01%
2022/10/03	3	35.22	7.3	35.41	35.40	-4.3	16,450	-0.03%
2022/09/30	11.1	35.08	19	34.92	35.65	-7.9	16,493	-0.05%
2022/09/29	20	35.70	24	35.60	35.65	-4	16,499	-0.02%
2022/09/28	13	35.08	51.1	34.85	34.00	-38.1	16,511	-0.23%
2022/09/27	30.1	35.81	41.3	35.13	36.05	-11.2	16,676	-0.07%
2022/09/26	84.1	35.23	71	35.18	35.00	13.1	16,714	0.08%
2022/09/23	71.1	36.74	103	36.32	36.30	-31.9	16,860	-0.19%	大賣/
2022/09/22	114.4	37.96	112	38.00	37.65	2.4	17,337	0.01%	大買/大賣/
2022/09/21	32.7	37.04	30	37.12	37.50	2.7	17,598	0.02%
2022/09/20	83.4	37.20	69	37.21	37.20	14.4	17,765	0.08%
2022/09/19	16.1	36.42	32.1	36.41	36.20	-16	17,885	-0.09%
2022/09/16	25.9	37.43	37.2	37.51	37.00	-11.3	18,239	-0.06%
2022/09/15	36.8	38.39	30.5	38.57	38.10	6.3	18,246	0.03%
2022/09/14	134	39.54	118	39.35	38.90	16	18,213	0.09%	大買/大賣/
2022/09/13	58.2	39.19	49.9	39.19	39.50	8.3	17,954	0.05%
2022/09/12	21.2	38.61	61	38.87	39.10	-39.8	18,058	-0.22%
2022/09/08	19.1	38.41	28.1	38.14	38.60	-9	17,869	-0.05%
2022/09/07	104.3	37.62	134	37.63	37.45	-29.7	17,718	-0.17%	大買/大賣/
2022/09/06	88.5	37.04	87.1	37.07	36.80	1.4	17,490	0.01%
2022/09/05	34.6	38.70	44	38.60	38.05	-9.4	17,235	-0.05%
2022/09/02	136.1	38.32	270	38.84	38.95	-133.9	17,038	-0.79%	大買/大賣/鉅額交易
2022/09/01	128.7	39.16	127.2	39.14	38.50	1.5	16,780	0.01%	大買/大賣/
2022/08/31	353	39.54	334.9	39.67	39.15	18.1	16,307	0.11%	大買/大賣/
2022/08/30	27.5	37.69	44	37.59	38.20	-16.5	15,420	-0.11%
2022/08/29	45.2	36.85	50	36.99	36.85	-4.8	15,276	-0.03%
2022/08/26	72.8	38.27	88	38.12	37.70	-15.2	15,086	-0.10%
2022/08/25	235.8	38.32	202.2	38.30	38.40	33.6	14,733	0.23%	大買/大賣/
2022/08/24	196.1	37.83	207.8	37.67	38.60	-11.7	14,197	-0.08%	大買/大賣/
2022/08/23	197.8	37.02	160	36.56	36.25	37.8	13,374	0.28%	大買/大賣/
2022/08/22	580.6	39.35	283.8	39.21	38.80	296.8	12,812	2.32%	大買/大賣/鉅額交易
2022/08/19	86.3	36.98	116.2	36.87	37.80	-29.9	11,549	-0.26%	大賣/
2022/08/18	95.8	34.55	165.3	34.50	34.40	-69.5	10,791	-0.64%	大賣/
2022/08/17	49.1	32.82	25.4	32.78	32.45	23.8	10,213	0.23%
2022/08/16	22.6	32.53	141.6	32.74	32.75	-119.1	10,044	-1.19%	大賣/鉅額交易
2022/08/15	50.3	31.64	35.2	31.78	31.85	15.1	9,833	0.15%
2022/08/12	140.2	32.02	174	32.07	31.75	-33.8	9,737	-0.35%	大買/大賣/
2022/08/11	58	32.95	55.4	32.89	32.85	2.6	9,496	0.03%
2022/08/10	61.4	32.69	36	33.08	33.15	25.4	9,336	0.27%
2022/08/09	54.1	32.26	7.2	32.33	32.25	46.9	9,134	0.51%
2022/08/08	44.1	31.56	21	31.83	32.00	23.1	9,054	0.26%
2022/08/05	119.2	32.37	47.2	32.46	32.45	72	8,903	0.81%	大買/
2022/08/04	49	31.52	38	31.52	31.60	11	8,694	0.13%
2022/08/03	21.1	31.36	108	31.22	31.40	-86.9	8,557	-1.02%	大賣/
2022/08/02	108.1	31.74	59	31.71	31.15	49.1	8,478	0.58%	大買/
2022/08/01	41.6	31.63	29	31.66	31.80	12.6	8,336	0.15%
2022/07/29	27.1	31.38	58.1	31.24	31.20	-31	8,250	-0.38%
2022/07/28	35.1	31.84	25	31.90	31.90	10.1	8,149	0.12%
2022/07/27	10.2	31.06	45	30.92	30.90	-34.8	7,973	-0.44%
2022/07/26	135.2	32.10	143	31.81	31.50	-7.8	7,878	-0.10%	大買/大賣/
2022/07/25	93.5	32.13	110	32.05	32.60	-16.6	7,561	-0.22%	大賣/
2022/07/22	67	31.05	36.7	31.10	31.55	30.3	7,174	0.42%
2022/07/21	10.2	29.71	5	29.70	29.65	5.2	6,983	0.07%
2022/07/20	25	30.53	58.1	30.31	30.10	-33	6,930	-0.48%
2022/07/19	45.1	31.59	48	31.63	31.00	-2.9	6,846	-0.04%
2022/07/18	31	30.94	36.5	31.23	31.60	-5.5	6,753	-0.08%
2022/07/15	125	32.30	129.5	31.89	31.70	-4.4	6,673	-0.07%	大買/大賣/
2022/07/14	157	31.84	156	31.75	31.90	1	6,479	0.02%	大買/大賣/
2022/07/13	71.2	30.92	65	30.89	31.90	6.2	6,177	0.10%
2022/07/12	71.8	29.83	71	29.89	30.00	0.8	5,992	0.01%
2022/07/11	68.5	29.65	20	29.88	29.60	48.5	5,961	0.81%
2022/07/08	11	32.36	16.4	32.31	32.10	-5.4	5,857	-0.09%
2022/07/07	14.1	31.74	7.2	32.05	32.05	6.8	5,767	0.12%
2022/07/06	22.1	32.39	60.1	32.53	31.40	-38	5,707	-0.67%
2022/07/05	56.3	32.74	28	32.67	33.55	28.2	5,586	0.51%
2022/07/04	43	31.82	20.1	31.87	32.00	22.9	5,325	0.43%
2022/07/01	44.3	31.79	94.3	31.72	31.50	-50	5,171	-0.97%
2022/06/30	233.6	34.73	170.9	34.06	33.05	62.7	4,930	1.27%	大買/大賣/
2022/06/29	100	33.78	80	34.32	34.85	20	4,321	0.46%
2022/06/28	63.1	33.84	31.2	34.25	32.40	31.9	3,774	0.85%
2022/06/27	36.9	33.35	39	33.17	33.95	-2.1	3,544	-0.06%
2022/06/24	111	32.87	124	32.82	33.50	-13	3,251	-0.40%	大買/大賣/
2022/06/23	28	30.76	26	30.62	30.90	2	2,785	0.07%
2022/06/22	8.1	30.01	5	30.15	29.85	3.1	2,629	0.12%
2022/06/21	12.1	29.67	25	29.42	30.15	-12.9	2,485	-0.52%
2022/06/20	161	30.07	171	30.42	29.30	-10	2,363	-0.42%	大買/大賣/
2022/06/17	15	28.74	48.2	28.30	28.95	-33.1	1,993	-1.66%
2022/06/16	1	28.95	1.7	29.18	28.85	-0.7	1,952	-0.04%
2022/06/14	6	28.66	5	28.15	28.75	1	1,859	0.05%
2022/06/13	11	28.39	2	29.00	28.25	9	1,835	0.49%
2022/06/10	16	28.44	11.1	28.75	28.85	4.9	1,784	0.28%
2022/06/09	4	28.08	4.1	27.93	27.95	-0.1	1,705	-0.01%
2022/06/08	0.1	27.30	87.7	27.29	27.50	-87.7	1,671	-5.24%
2022/06/07	91	27.88	44	28.04	27.45	47	1,665	2.82%
2022/06/06	2	26.70	0	0.00	27.00	2	1,608	0.13%
2022/06/02	6	26.41	0	0.00	26.60	6	1,612	0.37%
2022/06/01	15	26.47	5	26.70	26.50	10	1,625	0.62%
2022/05/31	32.1	26.28	0	0.00	26.30	32.1	1,627	1.97%
2022/05/30	0.1	26.40	0	0.00	26.45	0.1	1,652	0.00%
2022/05/27	0.1	26.17	0	0.00	26.20	0.1	1,661	0.01%
2022/05/26	1	26.30	0	0.00	26.15	1	1,672	0.06%
2022/05/25	0.1	26.50	0	0.00	26.30	0.1	1,692	0.00%
2022/05/24	0.1	26.35	1	26.25	26.35	-0.9	1,715	-0.05%
2022/05/23	0.1	26.69	0	0.00	26.45	0.1	1,723	0.00%
2022/05/20	0.1	26.88	4	26.85	26.80	-3.9	1,740	-0.22%
2022/05/19	44	26.59	0	0.00	26.80	44	1,759	2.50%
2022/05/17	0	0.00	30	26.87	26.55	-30	1,786	-1.68%
2022/05/16	0.2	26.95	41.5	27.76	26.70	-41.3	1,787	-2.31%
2022/05/13	38	26.06	8	25.82	26.10	30	1,756	1.71%
2022/05/12	6.3	26.03	2	25.60	25.45	4.3	1,750	0.24%
2022/05/11	0.2	26.31	0	0.00	26.40	0.2	1,743	0.01%
2022/05/10	1.2	25.83	0	0.00	26.75	1.2	1,742	0.07%
2022/05/09	9.1	26.46	9.2	26.28	26.15	-0.1	1,739	-0.01%
2022/05/06	13.3	26.88	24.6	26.70	26.75	-11.3	1,720	-0.66%
2022/05/05	44	26.67	0.5	26.55	26.65	43.5	1,713	2.54%
2022/05/04	6.3	26.83	7	26.76	26.75	-0.7	1,710	-0.04%
2022/05/03	0	0.00	2	27.28	27.30	-2	1,698	-0.12%
2022/04/29	0.2	27.53	0	0.00	27.40	0.2	1,702	0.01%
2022/04/28	0.2	27.78	7	28.20	28.00	-6.8	1,692	-0.40%
2022/04/27	1.1	27.04	0	0.00	27.65	1.1	1,662	0.07%
2022/04/26	2.1	27.33	14	27.61	27.30	-11.9	1,634	-0.73%
2022/04/25	4.2	27.68	0.1	27.85	27.30	4.1	1,620	0.26%
2022/04/22	2	28.17	0	0.00	28.25	2	1,574	0.13%
2022/04/21	10.1	28.40	37	28.51	28.70	-26.9	1,524	-1.77%
2022/04/20	0.1	27.20	9	27.59	27.85	-8.9	1,444	-0.62%
2022/04/19	6.6	28.08	0	0.00	27.95	6.6	1,384	0.47%
2022/04/18	46.2	29.10	54.8	28.07	28.95	-8.6	1,321	-0.65%
2022/04/15	23.1	28.47	73.2	28.23	27.65	-50.1	1,223	-4.10%
2022/04/14	9	27.30	10.3	27.34	27.45	-1.3	1,120	-0.11%
2022/04/13	43	26.78	3	26.83	26.80	40	1,077	3.71%
2022/04/12	4	26.85	2	26.65	26.70	2	1,055	0.19%
2022/04/11	0.1	26.22	4.8	26.43	26.40	-4.7	1,031	-0.46%
2022/04/08	6	26.12	5.4	26.00	26.10	0.6	1,004	0.06%
2022/04/07	4.4	25.99	0.1	25.93	26.00	4.3	994	0.43%
2022/04/06	6.2	26.05	102.1	25.99	26.00	-95.9	983	-9.75%	大賣/
2022/04/01	1.2	25.46	40	25.50	25.50	-38.8	948	-4.09%
2022/03/31	0.3	25.27	0	0.00	25.10	0.3	945	0.03%
2022/03/30	32.7	25.60	1	25.60	25.40	31.7	925	3.42%
2022/03/28	0	24.80	0	0.00	24.85	0	857	0.00%
2022/03/25	0	0.00	3	24.87	24.85	-3	859	-0.35%
2022/03/22	0	24.80	15.1	24.73	24.80	-15.1	876	-1.72%
2022/03/21	0	0.00	1	24.75	24.65	-1	894	-0.11%
2022/03/16	7	24.10	0	0.00	24.00	7	1,001	0.70%
2022/03/15	0	0.00	0.3	24.20	24.15	-0.3	1,006	-0.03%
2022/03/14	1	24.25	0	0.00	24.25	1	997	0.10%
2022/03/11	2	24.33	0	0.00	24.35	2	993	0.21%
2022/03/10	0	0.00	0.1	24.55	24.55	-0.1	991	-0.01%
2022/03/09	2.3	24.69	0	0.00	24.55	2.3	983	0.23%
2022/03/08	0.1	24.59	0	0.00	24.55	0.1	981	0.01%
2022/03/07	1	24.59	0.3	24.35	24.35	0.7	966	0.08%
2022/03/04	1	25.00	30	24.98	24.90	-29	950	-3.05%
2022/03/03	10	25.28	8	25.08	25.15	2	946	0.21%
2022/03/02	4	24.75	1	24.90	24.95	3	924	0.32%
2022/03/01	22	24.83	2.1	24.85	24.80	19.9	915	2.17%
2022/02/25	4	24.48	1.1	24.54	24.70	2.9	900	0.32%
2022/02/24	1	24.20	0	0.00	24.15	1	880	0.11%
2022/02/23	1	24.60	0	0.00	24.70	1	855	0.12%
2022/02/22	0.1	24.60	13	24.59	24.65	-12.9	846	-1.52%
2022/02/21	0	0.00	6.2	24.95	24.85	-6.2	825	-0.75%
2022/02/18	0.1	24.70	0	0.00	24.75	0.1	806	0.02%
2022/02/16	10	24.45	3	24.45	24.50	7	777	0.90%
2022/02/15	0.1	24.20	0	0.00	24.25	0.1	766	0.01%
2022/02/11	2.1	24.35	10.1	24.37	24.30	-8	757	-1.06%
2022/02/08	0	23.85	1.1	23.95	23.90	-1.1	732	-0.15%
2022/02/07	1	23.40	0	23.53	23.65	1	725	0.14%
2022/01/26	0	0.00	1	23.30	23.30	-1	719	-0.14%
2022/01/25	0.2	23.30	0	0.00	23.30	0.2	716	0.03%
2022/01/24	0.1	23.37	0	0.00	23.35	0.1	707	0.01%
2022/01/21	2	23.55	1	23.55	23.60	1	697	0.15%
2022/01/20	0.1	23.80	0	0.00	23.80	0.1	688	0.01%
2022/01/19	2	23.75	5	23.80	23.85	-3	687	-0.43%
2022/01/18	5	23.80	0	0.00	23.80	5	685	0.73%
2022/01/17	0	23.85	6.6	23.80	23.80	-6.6	681	-0.96%
2022/01/14	0.1	23.85	0	0.00	23.75	0.1	677	0.01%
2022/01/13	0	0.00	0	23.90	23.95	0	669	-0.01%
2022/01/12	1	23.80	0	23.85	23.85	1	664	0.15%
2022/01/11	0	23.90	5	23.95	23.85	-5	655	-0.76%
2022/01/10	0.1	24.05	0	0.00	24.15	0.1	639	0.02%
2022/01/07	5	24.00	1.1	24.09	24.10	4	624	0.63%
2022/01/06	3	23.85	5	23.80	23.75	-2	596	-0.34%
2022/01/05	3.1	23.75	0	0.00	23.75	3.1	589	0.52%
2022/01/04	0	23.80	0	0.00	23.75	0	582	0.00%
2022/01/03	3.1	23.65	0.1	23.65	23.75	3	574	0.53%
2021/12/30	0	0.00	0.2	23.65	23.60	-0.2	564	-0.04%
2021/12/29	0.2	23.58	0	0.00	23.60	0.2	556	0.03%
2021/12/28	0	23.55	0	0.00	23.55	0	551	0.00%
2021/12/27	0	0.00	0.1	23.45	23.60	-0.1	553	-0.02%
2021/12/24	0.1	23.40	3	23.40	23.40	-2.9	550	-0.53%
2021/12/23	0	23.42	0	0.00	23.40	0	552	0.01%
2021/12/22	0	23.70	0	0.00	23.50	0	552	0.01%
2021/12/21	0.2	23.68	1.1	23.65	23.65	-0.9	546	-0.16%
2021/12/20	2	23.85	1	23.85	23.75	1	549	0.19%
2021/12/17	0.3	23.38	0	0.00	23.40	0.3	540	0.06%
2021/12/16	0.3	23.45	0.1	23.50	23.45	0.1	554	0.02%
2021/12/15	6.8	23.65	2.1	23.45	23.45	4.7	564	0.83%
2021/12/14	20.1	24.62	12.2	24.21	23.85	7.8	551	1.42%
2021/12/13	2	22.80	0	0.00	22.80	2	431	0.47%
2021/12/10	1	22.80	0	0.00	22.75	1	438	0.23%
2021/12/09	0.2	23.04	13.8	23.00	22.80	-13.6	443	-3.07%
2021/12/08	1.4	22.60	3	22.65	22.60	-1.6	436	-0.38%
2021/12/07	0.2	22.53	2	22.50	22.50	-1.9	439	-0.42%
2021/12/06	2.4	22.41	0	0.00	22.45	2.4	444	0.53%
2021/12/03	1	22.45	0	0.00	22.45	1	448	0.22%
2021/12/02	10.1	22.45	50	22.45	22.40	-39.9	453	-8.80%
2021/12/01	1.1	22.51	0	0.00	22.45	1.1	453	0.24%
2021/11/30	0	22.60	0	0.00	22.50	0	452	0.01%
2021/11/29	0	22.60	0	0.00	22.30	0	450	0.01%
2021/11/26	1.4	22.60	0	0.00	22.50	1.4	444	0.32%
2021/11/25	1	22.65	6	22.71	22.65	-5	440	-1.14%
2021/11/24	10	22.65	0	0.00	22.70	10	437	2.29%
2021/11/23	0	22.85	0	0.00	22.65	0	437	0.00%
2021/11/22	2	22.70	1.1	22.72	22.70	0.9	435	0.21%
2021/11/19	0.2	22.79	0.2	22.80	22.75	-0.1	435	-0.01%
2021/11/18	0	22.84	0	0.00	22.75	0	434	0.01%
2021/11/16	0.1	22.80	0	0.00	22.75	0.1	430	0.01%
2021/11/15	0.6	22.86	1	22.75	22.80	-0.4	432	-0.09%
2021/11/12	1	22.95	0	0.00	22.85	1	437	0.23%
2021/11/11	0.4	23.10	0	0.00	22.95	0.4	437	0.10%
2021/11/10	0	23.10	5	23.10	23.15	-5	435	-1.14%
2021/11/09	0	0.00	2.1	23.06	23.15	-2.1	437	-0.48%
2021/11/08	0	0.00	1	23.25	23.20	-1	439	-0.23%
2021/11/05	0.1	23.10	0.3	23.38	23.35	-0.2	438	-0.05%
2021/11/04	1.1	23.00	0	0.00	23.00	1.1	433	0.26%
2021/11/02	2	23.00	15	23.00	22.95	-13	432	-3.01%
2021/11/01	0	0.00	0.1	23.05	23.00	-0.1	431	-0.01%
2021/10/29	0	23.15	0.1	23.20	23.00	0	431	0.00%
2021/10/28	1.1	23.10	0	0.00	23.15	1.1	436	0.25%
2021/10/27	0.5	23.20	0	0.00	23.20	0.5	435	0.12%
2021/10/25	0.1	22.92	0	0.00	22.90	0.1	434	0.01%
2021/10/22	0.5	23.00	0.3	23.10	22.90	0.2	442	0.05%
2021/10/21	6.4	23.05	0	0.00	23.00	6.4	452	1.41%
2021/10/20	0.2	23.10	0	0.00	23.00	0.2	453	0.03%
2021/10/19	5.4	23.16	0	0.00	23.10	5.4	456	1.19%
2021/10/18	10	23.20	0	0.00	23.20	10	463	2.16%
2021/10/14	0.1	23.17	21	23.17	23.25	-20.9	491	-4.26%
2021/10/13	15	22.96	0	0.00	23.00	15	504	2.97%
2021/10/12	0.1	23.16	1	23.20	23.15	-0.9	507	-0.17%
2021/10/08	5	23.30	0	0.00	23.20	5	515	0.97%
2021/10/07	14	23.10	0	0.00	23.15	14	524	2.67%
2021/10/06	0.3	23.10	0	0.00	23.10	0.3	540	0.05%
2021/10/05	0	23.05	0	0.00	23.00	0	547	0.00%
2021/10/04	3.1	23.20	1	23.10	23.15	2.1	548	0.38%
2021/10/01	0.3	23.65	0	0.00	23.45	0.3	548	0.06%
2021/09/30	0	0.00	0.1	23.90	23.80	-0.1	548	-0.02%
2021/09/29	0.1	23.53	10	23.50	23.45	-9.9	548	-1.81%
2021/09/28	2.3	23.49	0.2	23.60	23.50	2.1	553	0.38%
2021/09/27	33.3	23.59	0	0.00	23.40	33.3	557	5.98%
2021/09/24	3.3	23.31	1	23.30	23.50	2.3	563	0.41%
2021/09/23	0.1	23.00	2	23.00	23.00	-2	577	-0.34%
2021/09/22	4.1	25.49	1	25.50	25.50	3.1	628	0.50%
2021/09/17	1	25.60	3	25.60	25.60	-2	612	-0.32%
2021/09/16	0.1	25.80	0	0.00	25.60	0.1	608	0.02%
2021/09/15	1	25.55	0	0.00	25.65	1	603	0.17%
2021/09/14	3	25.62	1	25.60	25.60	2	603	0.33%
2021/09/13	4	25.68	0	0.00	25.55	4	606	0.66%
2021/09/10	1	25.60	0	0.00	25.60	1	605	0.17%
2021/09/08	1	25.60	0	0.00	25.50	1	602	0.17%
2021/09/07	0.1	25.55	0	0.00	25.55	0.1	603	0.01%
2021/08/30	2	25.00	3	25.03	25.10	-1	654	-0.15%
2021/08/27	1	25.05	0	0.00	25.10	1	661	0.15%
2021/08/25	0.1	24.85	0	0.00	24.85	0.1	674	0.01%
2021/08/24	0	24.60	0	0.00	24.80	0	681	0.00%
2021/08/23	0	0.00	1	24.75	24.80	-1	692	-0.14%
2021/08/20	2	24.40	2	24.50	24.50	0	703	0.00%
2021/08/19	0.1	24.60	0	0.00	24.45	0.1	710	0.01%
2021/08/18	0	24.75	0	0.00	24.75	0	723	0.00%
2021/08/16	0	24.95	0	0.00	24.95	0	906	0.00%
2021/08/13	0.1	25.00	0	0.00	25.00	0.1	901	0.01%
2021/08/12	0	25.15	0.1	25.15	25.05	0	905	0.00%
2021/08/10	4	25.15	0	0.00	25.15	4	921	0.43%
2021/08/09	1	25.50	2	25.30	25.35	-1	937	-0.11%
2021/08/05	0	0.00	3.1	25.47	25.50	-3.1	975	-0.32%
2021/08/03	0	0.00	0.2	25.60	25.55	-0.2	1,030	-0.02%
2021/07/28	0.2	25.10	3	25.23	25.20	-2.8	1,043	-0.27%
2021/07/27	0	25.50	0	0.00	25.30	0	1,068	0.00%
2021/07/26	2	25.65	0.5	25.50	25.55	1.5	1,088	0.14%
2021/07/23	1	25.55	2	25.53	25.60	-1	1,094	-0.09%
2021/07/22	2	25.50	0	0.00	25.50	2	1,107	0.18%
2021/07/21	0	0.00	5	25.74	25.60	-5	1,131	-0.44%
2021/07/20	1	26.05	6	26.05	25.75	-5	1,141	-0.44%
2021/07/14	0	0.00	1	25.25	25.15	-1	1,154	-0.09%
2021/07/13	3	25.57	0	0.00	25.35	3	1,165	0.26%
2021/07/12	1	25.60	2	25.55	25.60	-1	1,160	-0.09%
2021/07/08	1	25.85	1	25.80	25.80	0	1,188	0.00%
2021/07/06	0.1	25.70	4	25.90	25.80	-4	1,218	-0.32%
2021/07/05	1	25.80	0	0.00	25.80	1	1,251	0.08%
2021/07/02	15	25.67	10	25.70	25.75	5	1,281	0.39%
2021/07/01	1.2	25.82	12	25.98	25.65	-10.8	1,292	-0.84%
2021/06/30	0	0.00	10	26.05	25.95	-10	1,293	-0.77%
2021/06/29	26	26.13	7	26.18	26.00	19	1,280	1.48%
2021/06/28	3	25.33	3	25.30	25.35	0	1,218	0.00%
2021/06/25	0	0.00	3	25.30	25.25	-3	1,221	-0.25%
2021/06/24	1	25.20	0	0.00	25.20	1	1,228	0.08%
2021/06/23	1.1	25.24	0	0.00	25.15	1.1	1,242	0.09%
2021/06/21	0.1	24.90	20.2	24.95	24.95	-20.1	1,293	-1.55%
2021/06/18	0	0.00	50	25.10	25.05	-50	1,314	-3.81%
2021/06/16	0.1	25.05	0	0.00	25.05	0.1	1,340	0.00%
2021/06/15	5	25.00	10	25.10	25.05	-5	1,343	-0.37%
2021/06/11	1	25.10	0	0.00	25.10	1	1,348	0.07%
2021/06/09	10.1	25.05	30	25.05	25.05	-20	1,360	-1.47%
2021/06/08	101.3	25.21	0	0.00	25.10	101.3	1,367	7.40%	大買/鉅額交易
2021/06/07	1.2	25.52	1	25.30	25.25	0.2	1,404	0.01%
2021/06/04	12	25.08	0	0.00	24.90	12	1,405	0.85%
2021/06/03	0	0.00	1	25.00	25.15	-1	1,424	-0.07%
2021/06/01	0.1	25.30	7	25.08	25.10	-6.9	1,435	-0.48%
2021/05/27	5.1	25.35	1	25.30	25.35	4.1	1,436	0.29%
2021/05/26	3	25.67	0	0.00	25.35	3	1,450	0.21%
2021/05/25	9.3	25.31	5.1	25.55	25.25	4.2	1,439	0.29%
2021/05/24	38.1	26.09	4	26.05	26.15	34.1	1,416	2.41%
2021/05/21	0.1	24.55	2	24.45	24.45	-2	1,291	-0.15%
2021/05/19	1	24.45	0	0.00	24.45	1	1,320	0.08%
2021/05/18	0.3	24.61	1	24.10	24.60	-0.7	1,327	-0.05%
2021/05/17	3	23.88	1	23.65	23.60	2	1,316	0.15%
2021/05/14	2	24.60	0	0.00	24.60	2	1,293	0.15%
2021/05/13	1.2	24.48	1	25.00	24.40	0.2	1,287	0.02%
2021/05/12	0.6	24.68	1	25.40	24.55	-0.4	1,263	-0.03%
2021/05/11	0.1	25.55	0	0.00	25.25	0.1	1,223	0.01%
2021/05/10	0.1	25.80	0	0.00	25.80	0.1	1,212	0.01%
2021/05/07	0	25.75	0	0.00	25.95	0	1,217	0.00%
2021/05/06	0	0.00	0	25.70	25.55	0	1,230	0.00%
2021/05/05	0	0.00	1	25.70	25.65	-1	1,244	-0.08%
2021/05/04	1.2	25.51	1	26.50	25.55	0.2	1,400	0.02%
2021/05/03	0	0.00	3	27.00	26.45	-3	1,502	-0.20%
2021/04/29	0.1	26.48	0	0.00	26.65	0.1	1,482	0.00%
2021/04/28	0	0.00	2	26.65	26.65	-2	1,483	-0.13%
2021/04/27	3	26.60	16	26.61	26.75	-13	1,482	-0.88%
2021/04/26	0	26.05	3	26.12	26.15	-3	1,456	-0.21%
2021/04/23	6	26.00	1	26.05	26.05	5	1,435	0.35%
2021/04/22	2	26.05	3	26.30	25.95	-1	1,439	-0.07%
2021/04/21	2.1	26.35	0	0.00	26.35	2.1	1,417	0.15%
2021/04/20	2	26.60	1	26.60	26.50	1	1,416	0.07%
2021/04/19	4	26.56	0	0.00	26.50	4	1,418	0.28%
2021/04/15	0	0.00	1	26.30	26.20	-1	1,399	-0.07%
2021/04/14	1.1	26.27	1	26.00	26.10	0.1	1,395	0.01%
2021/04/13	21.1	26.95	0	0.00	26.50	21.1	1,374	1.54%
2021/04/12	17.1	27.23	1	27.15	27.00	16.1	1,360	1.18%
2021/04/09	1	27.00	0.1	27.15	27.20	0.9	1,355	0.07%
2021/04/08	0.1	26.70	49.1	27.10	27.20	-49	1,370	-3.57%
2021/04/06	0	0.00	5	26.48	26.45	-5	1,338	-0.37%
2021/04/01	2	26.23	2	26.40	26.35	0	1,327	0.00%
2021/03/30	3	26.55	0	0.00	26.50	3	1,310	0.23%
2021/03/29	0	0.00	3	26.60	26.60	-3	1,306	-0.23%
2021/03/26	0	0.00	5	26.32	26.40	-5	1,298	-0.38%
2021/03/25	2	26.50	5	26.84	26.35	-3	1,289	-0.23%
2021/03/24	1	26.90	15.2	26.98	26.90	-14.2	1,282	-1.11%
2021/03/23	0	26.60	3.1	26.65	26.65	-3.1	1,248	-0.25%
2021/03/22	8	26.34	1	26.35	26.30	7	1,225	0.57%
2021/03/19	0	26.05	19	26.15	26.15	-19	1,205	-1.58%
2021/03/18	1	26.00	11	26.05	26.10	-10	1,199	-0.83%
2021/03/17	1	26.00	1	26.05	26.00	0	1,195	0.00%
2021/03/16	0	0.00	80	26.05	26.05	-80	1,190	-6.72%
2021/03/15	2	26.03	4	26.01	26.05	-2	1,189	-0.17%
2021/03/12	14	25.98	0.2	25.95	25.95	13.9	1,188	1.17%
2021/03/11	12.5	26.21	12.1	25.98	26.05	0.5	1,186	0.04%
2021/03/09	0	0.00	1	25.45	25.45	-1	1,140	-0.09%
2021/03/08	0.2	25.40	0	0.00	25.30	0.2	1,148	0.02%
2021/03/05	15	25.60	0.7	25.55	25.60	14.3	1,139	1.26%
2021/03/04	0	0.00	3	25.50	25.55	-3	1,139	-0.26%
2021/03/03	0	0.00	2	25.55	25.65	-2	1,137	-0.18%
2021/03/02	0	0.00	0.1	25.75	25.55	-0.1	1,131	-0.01%
2021/02/26	5	25.63	0	0.00	25.65	5	1,120	0.45%
2021/02/24	2	25.30	1	25.50	25.30	1	1,114	0.09%
2021/02/22	0	25.20	0	0.00	25.30	0	1,089	0.00%
2021/02/19	1	24.65	1.1	24.67	25.05	-0.1	1,106	-0.01%
2021/02/18	1	24.35	0	0.00	24.80	1	1,099	0.09%
2021/02/17	2	24.25	0	0.00	24.30	2	1,111	0.18%
2021/02/05	2	24.33	5	24.24	24.20	-3	1,113	-0.27%
2021/02/03	1.1	23.91	0	0.00	23.90	1.1	1,132	0.10%
2021/02/02	0	0.00	1	24.00	24.00	-1	1,132	-0.09%
2021/02/01	0	0.00	6	23.90	23.90	-6	1,135	-0.53%
2021/01/29	0	24.00	10	24.14	23.90	-10	1,131	-0.88%
2021/01/27	0	0.00	2.1	24.47	24.35	-2.1	1,114	-0.19%
2021/01/26	21.5	25.48	22	24.83	24.50	-0.5	1,094	-0.04%
2021/01/25	43	25.34	39	25.84	26.05	4	937	0.43%
2021/01/22	1.1	23.70	0	0.00	23.70	1.1	806	0.14%
2021/01/21	0	24.00	0	0.00	23.95	0	800	0.01%
2021/01/20	0	0.00	1	24.00	24.05	-1	795	-0.13%
2021/01/19	0.3	24.40	0	0.00	24.50	0.3	787	0.03%
2021/01/18	0.4	24.49	0	0.00	24.50	0.4	798	0.05%
2021/01/15	1	24.50	0	0.00	24.45	1	804	0.13%
2021/01/14	0	0.00	0.2	24.75	24.85	-0.2	798	-0.02%
2021/01/13	0	0.00	4	24.85	24.85	-4	801	-0.50%
2021/01/11	1	24.90	3	24.90	24.85	-2	789	-0.25%
2021/01/08	0	0.00	3	24.90	24.85	-3	791	-0.38%
2021/01/07	3	24.98	0	0.00	25.00	3	802	0.37%
2021/01/06	0	0.00	1	25.10	25.05	-1	802	-0.12%
2021/01/05	1.4	25.29	0	0.00	25.25	1.4	814	0.17%
2021/01/04	1	25.30	5	25.35	25.40	-4	814	-0.49%
2020/12/31	13	25.74	10	25.54	25.50	3	806	0.37%
2020/12/30	20.2	25.37	20	25.25	25.20	0.2	756	0.03%
2020/12/29	5	24.90	0	0.00	24.90	5	739	0.68%
2020/12/24	3	24.95	0	0.00	24.95	3	758	0.40%
2020/12/23	0	0.00	0.1	24.85	24.95	-0.1	781	-0.02%
2020/12/21	2	25.20	0	0.00	24.90	2	836	0.24%
2020/12/18	1.1	24.69	0	0.00	24.75	1.1	847	0.13%
2020/12/17	0	24.85	0	0.00	24.85	0	834	0.00%
2020/12/14	0	0.00	1	24.90	24.90	-1	851	-0.12%
2020/12/11	0	0.00	5	24.85	24.85	-5	862	-0.58%
2020/12/10	1	25.00	0	0.00	25.00	1	867	0.11%
2020/12/09	0	0.00	5	25.10	25.05	-5	878	-0.57%
2020/12/07	0	0.00	0	25.30	25.20	0	966	0.00%
2020/12/04	2	25.53	0	0.00	25.50	2	1,059	0.19%
2020/12/03	4	25.83	0	0.00	25.65	4	1,306	0.31%
2020/12/02	3	25.90	2	26.00	26.00	1	1,301	0.08%
2020/12/01	2	25.45	1	25.60	25.50	1	1,278	0.08%
2020/11/30	0	0.00	3	25.60	25.55	-3	1,292	-0.23%
2020/11/27	2	25.40	0	0.00	25.50	2	1,294	0.15%
2020/11/26	1	25.40	0	0.00	25.45	1	1,312	0.08%
2020/11/25	3	25.43	0	0.00	25.30	3	1,330	0.23%
2020/11/24	3	25.47	0	0.00	25.40	3	1,386	0.22%
2020/11/23	1.1	25.53	0	0.00	25.60	1.1	1,398	0.08%
2020/11/20	0.1	25.80	0	0.00	25.85	0.1	1,411	0.01%
2020/11/19	4	26.03	0	0.00	25.80	4	1,415	0.28%
2020/11/18	1	25.60	5	25.66	25.70	-4	1,423	-0.28%
2020/11/17	2	25.43	3	25.45	25.30	-1	1,411	-0.07%
2020/11/16	5	25.50	0	0.00	25.50	5	1,475	0.34%
2020/11/13	1	25.00	0	0.00	25.10	1	1,507	0.07%
2020/11/11	50	24.90	0	0.00	24.95	50	1,579	3.17%
2020/11/05	0	0.00	5	24.65	24.80	-5	1,881	-0.27%
2020/11/04	10	24.30	0	0.00	24.40	10	1,951	0.51%
2020/10/29	0	0.00	1	24.45	24.45	-1	2,215	-0.05%
2020/10/27	0	24.90	0	0.00	24.80	0	2,315	0.00%
2020/10/26	2	24.85	0	0.00	24.90	2	2,325	0.09%
2020/10/23	0	0.00	1	24.50	24.80	-1	2,333	-0.04%
2020/10/19	0	0.00	1	24.55	24.60	-1	2,442	-0.04%
2020/10/16	0.1	24.45	0	0.00	24.40	0.1	2,511	0.00%
2020/10/13	4	25.29	1	25.20	25.05	3	2,593	0.12%
2020/10/06	0	25.20	0	0.00	25.15	0	2,809	0.00%
2020/09/28	0	0.00	0.1	25.15	25.15	-0.1	3,482	0.00%
2020/09/25	1	24.45	1	24.05	24.15	0	3,503	0.00%
2020/09/24	1	24.90	0	0.00	25.15	1	3,506	0.03%
2020/09/23	2	25.63	0	0.00	25.50	2	3,503	0.06%
2020/09/22	0	25.70	0	0.00	25.70	0	3,529	0.00%
2020/09/18	0	0.00	0.1	26.00	26.00	-0.1	3,929	0.00%
2020/09/17	1	25.90	0	0.00	25.85	1	3,938	0.03%
2020/09/16	0.1	25.75	1	26.00	25.75	-0.9	3,946	-0.02%
2020/09/15	1	25.85	0	0.00	25.90	1	3,951	0.03%
2020/09/14	0	0.00	3.1	25.80	25.85	-3.1	3,997	-0.08%
2020/09/11	4	25.95	10.1	26.18	25.90	-6.1	4,159	-0.15%
2020/09/10	8	26.66	2	26.80	26.70	6	4,189	0.14%
2020/09/09	6.4	26.95	1	27.30	26.90	5.4	4,144	0.13%
2020/09/08	6	27.40	46	27.40	27.60	-40	4,067	-0.98%
2020/09/07	2	25.95	2	26.00	25.85	0	3,817	0.00%
2020/09/02	1	26.20	0	0.00	26.10	1	3,837	0.03%
2020/09/01	1	26.50	4	26.34	26.25	-3	3,832	-0.08%
2020/08/31	6	26.66	1	26.90	26.70	5	3,814	0.13%
2020/08/28	2	26.95	1	27.45	26.85	1	3,797	0.03%
2020/08/27	2	26.58	40	27.07	26.80	-38	3,743	-1.02%
2020/08/26	10	26.77	0	0.00	26.70	10	3,763	0.27%
2020/08/24	3	26.90	0.7	26.70	26.85	2.3	3,749	0.06%
2020/08/21	0	0.00	0.2	26.50	26.50	-0.2	3,743	-0.01%
2020/08/20	11	26.68	2.1	26.21	26.30	8.9	3,763	0.24%
2020/08/19	18	26.98	5	27.29	26.90	13	3,896	0.33%
2020/08/18	2	26.98	55.1	27.00	27.05	-53.1	3,931	-1.35%
2020/08/17	21	26.87	3.1	26.96	26.85	17.9	3,879	0.46%
2020/08/14	2	27.20	8	27.13	26.90	-6	3,847	-0.16%
2020/08/13	1	26.65	0.1	27.00	27.10	0.9	3,795	0.02%
2020/08/12	14	27.06	32	26.71	27.00	-18	3,751	-0.48%
2020/08/11	12	26.92	42	27.03	26.95	-30	3,652	-0.82%
2020/08/10	15	26.69	4	26.63	26.65	11	3,546	0.31%
2020/08/07	2	25.85	0	0.00	25.80	2	3,473	0.06%
2020/08/06	1	25.90	4	25.88	25.55	-3	3,440	-0.09%
2020/08/05	2	25.83	0	0.00	25.70	2	3,415	0.06%
2020/08/04	29	26.82	17	26.93	26.30	12	3,385	0.35%
2020/08/03	3	25.50	18	24.56	25.90	-15	3,222	-0.47%
2020/07/31	3	23.87	6	24.12	23.90	-3	3,135	-0.10%
2020/07/29	39	23.63	21	23.39	23.50	18	3,168	0.57%
2020/07/22	2	25.55	17	25.08	25.30	-15	3,056	-0.49%
2020/07/21	0	0.00	1	24.60	24.75	-1	2,987	-0.03%
2020/07/20	8	24.71	1	24.45	24.80	7	2,963	0.24%
2020/07/17	7	24.46	3	24.63	24.45	4	2,932	0.14%
2020/07/16	2	25.08	3	25.18	25.10	-1	2,891	-0.03%
2020/07/15	15	25.78	15	25.73	25.05	0	2,874	0.00%
2020/07/14	10.1	25.38	0	0.00	25.50	10.1	2,832	0.36%
2020/07/13	16	26.80	5	27.04	26.90	11	2,762	0.40%
2020/07/10	44	26.81	19	27.10	26.90	25	2,657	0.94%
2020/07/09	56	26.57	45	26.05	26.00	11	2,273	0.48%
2020/07/08	9	26.84	11	26.76	27.05	-2	2,109	-0.09%
2020/07/07	5	26.30	8	26.23	26.10	-3	2,011	-0.15%
2020/07/06	3	27.23	5	26.78	26.70	-2	1,976	-0.10%
2020/07/03	1	26.25	5.3	26.30	26.25	-4.3	1,934	-0.22%
2020/07/02	3	26.85	0	0.00	26.55	3	1,910	0.16%
2020/07/01	3	26.35	4	26.44	26.45	-1	1,891	-0.05%
2020/06/30	43.3	27.03	33	27.35	26.90	10.3	1,882	0.55%
2020/06/29	123	25.87	142	25.95	26.60	-19	1,657	-1.15%	大買/大賣/
2020/06/24	4	24.34	1	24.60	24.20	3	1,482	0.20%
2020/06/23	11	25.08	9	24.88	24.90	2	1,470	0.14%
2020/06/22	26	25.22	11	24.98	24.90	15	1,466	1.02%
2020/06/19	29	25.17	27	25.07	25.10	2	1,459	0.14%
2020/06/18	17	26.06	17	26.77	25.90	0	1,407	0.00%
2020/06/17	2	25.40	0	0.00	25.40	2	1,241	0.16%
2020/06/16	2	23.85	0	0.00	23.90	2	1,189	0.17%
2020/06/08	5	23.51	0	0.00	23.35	5	1,176	0.43%
2020/06/02	0	0.00	4	23.86	23.10	-4	1,203	-0.33%
2020/06/01	1	24.10	0	0.00	23.75	1	1,165	0.09%
2020/05/29	0	0.00	2	23.70	23.95	-2	1,160	-0.17%
2020/05/27	2	24.88	26	24.76	24.35	-24	1,141	-2.10%
2020/05/26	38	27.86	8	27.15	25.35	30	1,098	2.73%
2020/05/25	2	25.05	8	26.40	26.40	-6	898	-0.67%
2020/05/22	1	24.05	0	0.00	24.00	1	817	0.12%
2020/05/21	1	24.00	0	0.00	24.10	1	816	0.12%
2020/05/19	1	23.75	0	0.00	23.90	1	814	0.12%
2020/05/18	0	0.00	2	24.05	23.85	-2	810	-0.25%
2020/05/15	2	23.00	0	0.00	23.40	2	797	0.25%
2020/05/11	2	23.20	0	0.00	23.15	2	836	0.24%
2020/05/08	1	23.55	15	23.60	23.45	-14	839	-1.67%
2020/05/06	1	24.55	2	24.50	24.35	-1	839	-0.12%
2020/05/04	2	23.13	2	23.20	23.00	0	833	0.00%
2020/04/30	5	22.90	0	0.00	22.85	5	843	0.59%
2020/04/28	5	22.80	0	0.00	22.90	5	1,106	0.45%
2020/04/27	3	22.85	0	0.00	22.80	3	1,102	0.27%
2020/04/22	0.5	22.50	0	0.00	21.85	0.5	1,088	0.05%
2020/04/21	2	21.75	1	21.70	21.70	1	1,086	0.09%
2020/04/16	0	0.00	2	21.60	21.45	-2	1,066	-0.19%
2020/04/15	2	21.30	0	0.00	21.30	2	1,064	0.19%
2020/04/14	0	0.00	1	21.40	21.30	-1	1,059	-0.09%
2020/04/10	1	20.95	0	0.00	21.00	1	1,055	0.09%
2020/04/01	2	19.80	1	19.70	19.65	1	1,021	0.10%
2020/03/27	0	0.00	3	18.50	18.30	-3	983	-0.30%
2020/03/25	2	17.00	0	0.00	17.15	2	1,027	0.19%
2020/03/20	0	0.00	1	16.65	16.40	-1	997	-0.10%
2020/03/19	5	15.74	5	15.69	15.70	0	986	0.00%
2020/03/18	2	18.00	0	0.00	17.35	2	963	0.21%
2020/03/17	3	17.60	0	0.00	17.80	3	962	0.31%
2020/03/13	2	19.10	0	0.00	19.55	2	938	0.21%
2020/03/09	0	0.00	2	23.45	22.90	-2	869	-0.23%
2020/03/06	1	23.00	1	23.00	23.10	0	842	0.00%
2020/03/04	1	22.90	0.1	22.65	22.80	0.9	851	0.10%
2020/03/03	2	22.40	0	0.00	22.30	2	922	0.22%
2020/03/02	1	22.20	0	0.00	22.20	1	964	0.10%
2020/02/27	3	23.13	1	23.25	22.75	2	962	0.21%
2020/02/11	2.6	23.64	0	0.00	23.60	2.6	925	0.28%
2020/02/07	1	24.20	1	24.00	23.90	0	912	0.00%
2020/02/03	1	25.05	1	25.00	24.20	0	848	0.00%
2020/01/31	11	25.18	8	25.29	24.80	3	846	0.35%
2020/01/30	12	26.00	7	26.26	26.45	5	761	0.66%
2020/01/20	0	0.00	1	24.10	24.05	-1	582	-0.17%
2020/01/16	1	24.10	1	24.00	24.05	0	592	0.00%
2020/01/06	0	0.00	1	24.20	24.10	-1	626	-0.16%
2019/12/25	1	24.40	0	0.00	24.35	1	667	0.15%
2019/12/23	1	24.90	0	0.00	24.60	1	685	0.15%
2019/12/20	0	0.00	5	24.80	24.95	-5	657	-0.76%
2019/12/13	0	0.00	5	24.10	24.05	-5	638	-0.78%
2019/12/11	0	0.00	2	24.30	24.30	-2	628	-0.32%
2019/12/06	0	0.00	3	24.30	24.30	-3	630	-0.48%
2019/12/05	0	0.00	1	24.40	24.40	-1	638	-0.16%
2019/12/04	0	0.00	1.1	24.31	24.35	-1.1	663	-0.17%
2019/12/02	1	24.75	2	24.45	24.55	-1	717	-0.14%
2019/11/29	1	24.75	0	0.00	24.80	1	711	0.14%
2019/11/28	2	25.43	12	25.56	25.35	-10	699	-1.43%
2019/11/27	1	24.80	0	0.00	25.15	1	624	0.16%
2019/11/26	0	0.00	1	24.55	24.50	-1	614	-0.16%
2019/11/25	0	0.00	1	24.70	24.65	-1	607	-0.16%
2019/11/20	0	0.00	1	23.75	23.80	-1	568	-0.18%
2019/11/14	0	0.00	1	24.00	23.95	-1	588	-0.17%
2019/11/12	1	24.00	1	23.95	23.95	0	590	0.00%
2019/11/11	1	24.00	0	0.00	23.90	1	596	0.17%
2019/11/01	0	0.00	0.1	24.25	24.25	-0.1	635	-0.01%
2019/10/30	9	24.29	0	0.00	24.30	9	629	1.43%
2019/10/28	0	0.00	1	24.00	24.00	-1	604	-0.17%
2019/10/25	2	24.05	0	0.00	24.05	2	608	0.33%
2019/10/24	3	24.10	0	0.00	24.05	3	606	0.50%
2019/10/23	4	24.05	0	0.00	24.05	4	606	0.66%
2019/10/22	7	24.03	0	0.00	24.00	7	604	1.16%
2019/10/17	1	24.35	0	0.00	24.25	1	599	0.17%
2019/10/15	1	24.30	0	0.00	24.30	1	596	0.17%
2019/10/08	5.7	24.66	0	0.00	24.65	5.7	587	0.97%
2019/10/07	1	24.90	0	0.00	24.80	1	600	0.17%
2019/10/04	1	25.00	0	0.00	25.00	1	610	0.16%
2019/09/26	0	0.00	3	26.00	26.05	-3	612	-0.49%
2019/09/23	0	0.00	11	25.55	25.60	-11	595	-1.85%
2019/09/16	0	0.00	1	25.50	25.50	-1	593	-0.17%
2019/09/06	0.3	25.80	0	0.00	25.75	0.3	587	0.05%
2019/09/05	3	26.10	0	0.00	25.85	3	560	0.54%
2019/09/04	0	0.00	1	25.45	25.40	-1	524	-0.19%
2019/09/03	0	0.00	1	25.15	25.15	-1	503	-0.20%
2019/09/02	1	25.15	10	25.10	25.05	-9	498	-1.80%
2019/08/28	1	24.80	0	0.00	24.85	1	476	0.21%
2019/08/26	2	24.70	0	0.00	24.70	2	480	0.42%
2019/08/21	3	24.75	0.3	25.05	25.00	2.7	485	0.56%
2019/08/19	0	0.00	1	25.30	25.10	-1	478	-0.21%
2019/08/14	6	25.89	0	0.00	25.65	6	486	1.23%
2019/08/13	0	0.00	30	26.01	25.90	-30	503	-5.95%
2019/08/12	10	26.30	0	0.00	26.30	10	501	1.99%
2019/08/07	1	24.85	0	0.00	25.00	1	532	0.19%
2019/07/30	2	25.25	0	0.00	25.25	2	635	0.31%
2019/07/23	0	0.00	3	26.35	26.25	-3	626	-0.48%
2019/07/17	0	0.00	10	26.71	26.70	-10	618	-1.62%
2019/07/15	1	26.80	0	0.00	27.05	1	625	0.16%
2019/07/11	11	26.84	2	26.65	27.00	9	613	1.47%
2019/07/09	0	0.00	4	30.25	30.40	-4	577	-0.69%
2019/07/05	0	0.00	2	30.60	30.65	-2	576	-0.35%
2019/07/02	1	30.35	0	0.00	30.40	1	596	0.17%
2019/07/01	0	0.00	1	30.20	30.25	-1	595	-0.17%
2019/06/28	1	30.15	0	0.00	30.20	1	595	0.17%
2019/06/26	0	0.00	10	30.10	30.00	-10	606	-1.65%
2019/06/25	0	0.00	1	29.80	29.90	-1	627	-0.16%
2019/06/24	0	0.00	5	29.90	29.90	-5	627	-0.80%
2019/06/14	0	0.00	5	29.40	29.55	-5	656	-0.76%
2019/06/13	0	0.00	7	29.10	29.20	-7	657	-1.06%
2019/06/06	0	0.00	3	28.70	28.80	-3	689	-0.44%
2019/06/05	0	0.00	5	29.00	29.10	-5	684	-0.73%
2019/05/30	1	29.60	80	29.62	29.50	-79	693	-11.39%
2019/05/27	2	30.15	2	30.05	30.05	0	691	0.00%
2019/05/24	6	30.04	0	0.00	30.10	6	692	0.87%
2019/05/23	1	29.85	3	30.00	30.05	-2	695	-0.29%
2019/05/22	0	0.00	3	30.00	30.10	-3	696	-0.43%
2019/05/21	3	30.15	1	30.15	30.10	2	700	0.29%
2019/05/20	3	30.37	6	30.63	30.20	-3	710	-0.42%
2019/05/17	7	30.07	3	30.17	30.20	4	719	0.56%
2019/05/16	0	0.00	2	29.28	30.20	-2	757	-0.26%
2019/05/15	8	30.18	0	0.00	30.25	8	754	1.06%
2019/05/14	1	29.80	16	29.93	30.20	-15	749	-2.00%
2019/05/13	13	30.69	27	30.41	30.20	-14	739	-1.89%
2019/05/10	0	0.00	6	30.22	30.10	-6	713	-0.84%
2019/05/09	7	30.29	11	30.39	30.05	-4	698	-0.57%
2019/05/08	67	30.06	9	29.92	30.00	58	669	8.67%
2019/05/07	3	29.33	0	0.00	29.35	3	637	0.47%
2019/05/06	0	0.00	3	29.25	29.25	-3	636	-0.47%
2019/04/30	0	0.00	1	29.30	29.50	-1	641	-0.16%
2019/04/29	3	29.70	0	0.00	29.50	3	639	0.47%
2019/04/26	1	29.45	1	29.15	29.45	0	631	0.00%
2019/04/19	0	0.00	1	28.90	28.90	-1	625	-0.16%
2019/04/17	0	0.00	3	29.25	29.20	-3	639	-0.47%
2019/04/10	5	29.51	0	0.00	29.50	5	764	0.65%
2019/04/08	2	29.00	3	29.20	29.10	-1	737	-0.14%
2019/04/03	5	28.96	0	0.00	29.00	5	737	0.68%
2019/04/01	10	28.80	0	0.00	28.90	10	745	1.34%
2019/03/28	3	28.90	5	29.04	28.90	-2	736	-0.27%
2019/03/27	0	0.00	4	28.26	28.35	-4	721	-0.55%
2019/03/26	4	28.40	0	0.00	28.35	4	730	0.55%
2019/03/25	5	27.85	0	0.00	27.75	5	752	0.66%
2019/03/20	1	28.00	1	28.20	28.05	0	766	0.00%
2019/03/19	1	28.40	1	28.45	28.10	0	766	0.00%
2019/03/18	0	0.00	2	28.75	28.65	-2	762	-0.26%
2019/03/15	3	28.80	2	28.75	29.00	1	763	0.13%
2019/03/14	1	29.20	0	0.00	29.10	1	761	0.13%
2019/03/12	10	28.75	0	0.00	29.05	10	756	1.32%
2019/03/08	0	0.00	2	28.75	29.20	-2	759	-0.26%
2019/03/07	0	0.00	2	28.85	28.75	-2	749	-0.27%
2019/03/06	3	28.85	1	28.85	28.85	2	752	0.27%
2019/03/05	3	28.95	0	0.00	28.80	3	754	0.40%
2019/02/27	1	28.65	0	0.00	28.65	1	763	0.13%
2019/02/21	5	29.20	0	0.00	29.10	5	754	0.66%
2019/02/20	0	0.00	1	29.40	29.30	-1	752	-0.13%
2019/02/19	1	29.50	1	29.65	29.30	0	744	0.00%
2019/02/18	0	0.00	19	29.78	29.70	-19	729	-2.60%
2019/02/15	1	29.55	3	29.42	29.15	-2	702	-0.28%
2019/02/14	1	29.00	0	0.00	28.90	1	662	0.15%
2019/01/21	0	0.00	1	27.65	27.65	-1	651	-0.15%
2019/01/17	2	27.65	0	0.00	27.65	2	671	0.30%
2019/01/11	1	28.65	0	0.00	28.65	1	699	0.14%
2019/01/09	0	0.00	3	28.90	28.60	-3	765	-0.39%
2019/01/08	3	29.03	0	0.00	29.00	3	781	0.38%
2019/01/07	0	0.00	10	28.80	28.85	-10	766	-1.31%
2019/01/04	2	29.00	6	28.73	28.60	-4	761	-0.53%
2019/01/03	1	28.35	2	28.43	28.60	-1	735	-0.14%
2018/12/28	0	0.00	4	27.20	27.40	-4	783	-0.51%
2018/12/26	4	27.45	0	0.00	27.20	4	853	0.47%
2018/12/22	0	0.00	1	27.95	27.80	-1	924	-0.11%
2018/12/21	1	27.70	6	28.18	28.05	-5	933	-0.54%
2018/12/20	1	28.30	0	0.00	28.20	1	933	0.11%
2018/12/18	6	28.55	2	28.65	28.35	4	919	0.43%
2018/12/14	0	0.00	2	27.65	28.00	-2	875	-0.23%
2018/12/12	6	27.44	0	0.00	27.60	6	866	0.69%
2018/12/05	0	0.00	1	27.05	27.05	-1	909	-0.11%
2018/12/04	12	27.58	0	0.00	27.50	12	930	1.29%
2018/12/03	0	0.00	6	27.60	27.50	-6	944	-0.64%
2018/11/28	0	0.00	2	26.75	26.75	-2	930	-0.21%
2018/11/21	0	0.00	1	26.35	26.30	-1	939	-0.11%
2018/11/19	1	26.40	0	0.00	26.35	1	965	0.10%
2018/11/16	2	26.35	0	0.00	26.20	2	975	0.21%
2018/11/15	2	26.20	5	26.15	26.15	-3	980	-0.31%
2018/11/14	4	26.05	0	0.00	26.00	4	984	0.41%
2018/11/13	6	26.27	0	0.00	26.25	6	983	0.61%
2018/11/12	2	25.88	0	0.00	26.00	2	973	0.21%
2018/11/09	4	25.34	1	25.25	25.20	3	974	0.31%
2018/11/06	5	25.30	0	0.00	24.75	5	1,031	0.48%
2018/11/05	0	0.00	10	24.90	24.95	-10	1,053	-0.95%
2018/10/30	1	24.45	0	0.00	24.45	1	1,322	0.08%
2018/10/25	1	25.20	3	25.15	24.95	-2	1,360	-0.15%
2018/10/24	0	0.00	9	26.08	26.00	-9	1,366	-0.66%
2018/10/23	0.1	26.60	0	0.00	26.60	0.1	1,413	0.01%
2018/10/19	2	27.20	0	0.00	27.00	2	1,446	0.14%
2018/10/17	8	27.56	12	27.64	27.45	-4	1,454	-0.28%
2018/10/11	0	0.00	2	26.00	25.65	-2	1,428	-0.14%
2018/10/09	1	29.20	0	0.00	28.20	1	1,419	0.07%
2018/10/05	0	0.00	1	28.00	27.90	-1	1,380	-0.07%
2018/10/04	0	0.00	22	28.75	28.50	-22	1,463	-1.50%
2018/10/03	2	28.40	1	28.30	29.20	1	1,480	0.07%
2018/10/02	2	27.75	0	0.00	27.60	2	1,423	0.14%
2018/09/28	6	27.63	0	0.00	27.60	6	1,474	0.41%
2018/09/27	0	0.00	20	27.73	27.75	-20	1,470	-1.36%
2018/09/26	0	0.00	0.2	27.90	27.80	-0.2	1,482	-0.01%
2018/09/21	2	27.65	0	0.00	27.65	2	1,499	0.13%
2018/09/20	0	0.00	3	27.55	27.50	-3	1,500	-0.20%
2018/09/19	40	27.65	0	0.00	27.60	40	1,501	2.66%
2018/09/17	10	27.91	0	0.00	27.70	10	1,505	0.66%
2018/09/14	18	28.26	0	0.00	28.20	18	1,507	1.19%
2018/09/13	0	0.00	10	28.53	28.30	-10	1,512	-0.66%
2018/09/12	0	0.00	64	27.97	28.00	-64	1,517	-4.22%
2018/09/10	10	27.58	7	27.64	27.55	3	1,512	0.20%
2018/09/06	1	27.90	0	0.00	27.90	1	1,501	0.07%
2018/09/05	20	28.05	0	0.00	28.05	20	1,545	1.29%
2018/08/31	2	28.50	3	28.55	28.50	-1	1,626	-0.06%
2018/08/29	40	28.23	0.8	28.40	28.25	39.2	1,645	2.39%
2018/08/28	4.1	28.45	0	0.00	28.30	4.1	1,677	0.24%
2018/08/24	1	28.15	0	0.00	27.95	1	1,839	0.05%
2018/08/22	12	28.90	0	0.00	28.75	12	1,878	0.64%
2018/08/20	8	28.92	0	0.00	28.70	8	1,901	0.42%
2018/08/17	6	29.25	0	0.00	29.00	6	1,929	0.31%
2018/08/16	1	28.60	0	0.00	29.15	1	1,952	0.05%
2018/08/15	7	29.78	0	0.00	29.55	7	1,984	0.35%
2018/08/14	0	0.00	5	30.20	30.50	-5	2,000	-0.25%
2018/08/13	2	29.83	4	30.48	29.85	-2	2,015	-0.10%
2018/08/10	4.6	31.39	0	0.00	31.25	4.6	2,022	0.23%
2018/08/09	16	31.40	4	31.45	31.70	12	2,068	0.58%
2018/08/08	2	34.75	2	34.73	34.35	0	2,311	0.00%
2018/08/07	3	34.98	92	35.41	34.70	-89	2,341	-3.80%
2018/08/06	3	34.72	0	0.00	35.45	3	2,304	0.13%
2018/08/03	1	33.95	2	34.05	34.00	-1	2,239	-0.04%
2018/08/02	1	33.65	0	0.00	33.80	1	2,251	0.04%
2018/08/01	0	0.00	2	33.85	33.75	-2	2,257	-0.09%
2018/07/30	7	34.30	3	34.22	33.85	4	2,309	0.17%
2018/07/27	3	33.77	0	0.00	33.80	3	2,352	0.13%
2018/07/26	0	0.00	4	33.68	33.60	-4	2,728	-0.15%
2018/07/25	1	33.50	2	33.40	33.20	-1	2,989	-0.03%
2018/07/24	1	32.70	2	33.15	32.95	-1	2,996	-0.03%
2018/07/23	2	32.90	0	0.00	32.80	2	2,997	0.07%
2018/07/20	2	33.35	2	33.75	32.85	0	3,027	0.00%
2018/07/18	0	0.00	3	33.02	32.95	-3	3,068	-0.10%
2018/07/17	5	33.66	15	33.55	33.25	-10	3,073	-0.33%
2018/07/16	2	33.85	2	33.95	33.60	0	3,053	0.00%
2018/07/13	7	33.65	0	0.00	33.45	7	3,045	0.23%
2018/07/12	25	33.74	21	33.75	33.90	4	3,025	0.13%
2018/07/11	4	32.46	4	32.79	33.55	0	2,937	0.00%
2018/07/10	2	32.10	3	32.20	32.05	-1	2,901	-0.03%
2018/07/09	3	32.70	0	0.00	32.50	3	2,948	0.10%
2018/07/05	0.2	30.35	1	30.45	30.35	-0.8	2,951	-0.03%
2018/07/04	1	30.65	0	0.00	30.55	1	3,005	0.03%
2018/07/03	2	31.85	6	31.93	31.10	-4	3,174	-0.13%
2018/06/28	5	32.00	2	32.30	32.05	3	3,272	0.09%
2018/06/27	0	0.00	1	32.75	32.30	-1	3,290	-0.03%
2018/06/26	2	32.55	4	32.55	32.55	-2	3,388	-0.06%
2018/06/22	1	33.00	0	0.00	33.00	1	3,400	0.03%
2018/06/21	1	33.40	20	33.50	33.40	-19	3,430	-0.55%
2018/06/20	13	32.48	0	0.00	32.25	13	3,430	0.38%
2018/06/19	1	32.60	0	0.00	32.50	1	3,457	0.03%
2018/06/15	6	33.08	12	33.12	33.00	-6	3,475	-0.17%
2018/06/14	3	33.67	5	33.95	33.20	-2	3,521	-0.06%
2018/06/13	16	34.56	33	34.20	33.75	-17	3,533	-0.48%
2018/06/12	1	33.75	18	33.84	33.75	-17	3,623	-0.47%
2018/06/11	1	33.85	3	34.00	33.80	-2	3,678	-0.05%
2018/06/06	0	0.00	1	33.85	33.65	-1	3,669	-0.03%
2018/06/05	12	34.00	0	0.00	33.65	12	3,704	0.32%
2018/06/04	54	34.76	6	35.00	34.35	48	3,699	1.30%
2018/05/31	0	0.00	2	33.15	32.95	-2	3,601	-0.06%
2018/05/28	0	0.00	35	32.56	32.35	-35	3,546	-0.99%
2018/05/25	1	32.80	0	0.00	32.65	1	3,525	0.03%
2018/05/23	2	33.40	0	0.00	33.60	2	3,467	0.06%
2018/05/22	1	33.00	1	33.20	32.85	0	3,420	0.00%
2018/05/21	2	33.85	0	0.00	33.65	2	3,393	0.06%
2018/05/17	0	0.00	1	34.45	33.60	-1	3,329	-0.03%
2018/05/16	47	35.48	23	35.30	34.70	24	3,257	0.74%
2018/05/15	10	32.75	10	32.43	32.95	0	2,953	0.00%
2018/05/14	0	0.00	1	32.00	31.70	-1	2,885	-0.03%
2018/05/11	5	30.78	1	30.90	30.60	4	2,851	0.14%
2018/05/10	1	31.35	0	0.00	31.40	1	2,816	0.04%
2018/05/08	1	31.50	1	31.45	31.50	0	2,755	0.00%
2018/05/07	1	32.10	9	32.41	32.00	-8	2,724	-0.29%
2018/05/04	1	32.35	1	31.85	31.80	0	2,672	0.00%
2018/05/03	13	33.37	5	33.40	31.95	8	2,570	0.31%
2018/05/02	0	0.00	11	31.86	33.05	-11	2,180	-0.50%
2018/04/27	2	29.25	4	29.49	29.45	-2	1,873	-0.11%
2018/04/26	1	29.20	1	29.55	29.35	0	1,864	0.00%
2018/04/25	24	30.01	25	30.01	30.30	-1	1,828	-0.05%
2018/04/24	6	29.58	3	29.88	29.10	3	1,763	0.17%
2018/04/23	2	29.73	15	29.89	29.65	-13	1,744	-0.75%
2018/04/20	4	29.34	1	29.65	29.15	3	1,759	0.17%
2018/04/19	3	29.78	0	0.00	29.40	3	1,755	0.17%
2018/04/18	2	29.10	0	0.00	29.40	2	1,738	0.12%
2018/04/17	0	0.00	5	30.20	29.20	-5	1,731	-0.29%
2018/04/16	10	30.53	58	30.34	30.10	-48	1,714	-2.80%
2018/04/13	0	0.00	2	32.10	31.10	-2	1,682	-0.12%
2018/04/12	7	31.62	0	0.00	31.70	7	1,614	0.43%
2018/04/11	0	31.50	0	0.00	31.65	0	1,573	0.00%
2018/04/10	3	31.67	33	32.26	31.05	-30	1,546	-1.94%
2018/04/09	85	32.95	8	32.49	32.55	77	1,485	5.18%
2018/04/03	5	30.38	4	30.48	31.40	1	1,300	0.08%
2018/04/02	2	29.60	4	29.69	29.55	-2	1,203	-0.17%
2018/03/31	0	0.00	0.1	30.05	30.05	-0.1	1,185	-0.01%
2018/03/30	2	30.55	5	30.20	30.25	-3	1,171	-0.26%
2018/03/29	7	30.66	11	30.52	30.55	-4	1,148	-0.35%
2018/03/28	1	29.25	33	29.53	29.25	-32	1,046	-3.06%
2018/03/27	30	29.77	0	0.00	29.65	30	1,034	2.90%
2018/03/26	11	29.90	6	30.00	30.00	5	1,016	0.49%
2018/03/23	1	28.70	4	28.70	28.70	-3	971	-0.31%
2018/03/22	1	29.90	22	30.24	29.50	-21	944	-2.22%
2018/03/21	35	31.07	17	31.42	30.60	18	906	1.99%
2018/03/20	15	31.07	17.1	31.21	31.20	-2.1	870	-0.24%
2018/03/19	1	30.55	1	30.80	30.70	0	808	0.00%
2018/03/16	16	31.15	31	31.00	30.70	-15	782	-1.92%
2018/03/15	2	30.23	4.8	30.45	30.70	-2.8	646	-0.44%
2018/03/14	25	28.48	9	29.24	29.30	16	565	2.83%
2018/03/13	0	0.00	16	28.23	28.05	-16	526	-3.04%
2018/03/12	0	0.00	4	28.80	28.15	-4	516	-0.77%
2018/03/09	21	29.25	0	0.00	29.20	21	496	4.23%
2018/03/08	0	0.00	7	28.95	29.00	-7	444	-1.57%
2018/03/07	2	29.53	0.7	29.10	29.30	1.3	415	0.31%
2018/03/06	0	0.00	3	28.10	28.10	-3	328	-0.91%
2018/03/05	0	0.00	1	27.80	27.70	-1	319	-0.31%
2018/02/26	0	0.00	15	27.17	27.30	-15	299	-5.01%
2018/02/21	10	27.25	0	0.00	27.00	10	299	3.33%
2018/02/12	0	0.00	1	26.70	26.70	-1	300	-0.33%
2018/02/09	10	25.00	2	25.00	25.60	8	292	2.73%
2018/02/08	6	25.60	1	25.90	25.60	5	290	1.72%
2018/02/07	3	25.78	0	0.00	25.60	3	291	1.03%
2018/02/06	1	25.10	20	26.02	25.60	-19	288	-6.58%
2018/02/05	6	26.79	1	26.90	26.70	5	278	1.80%
2018/02/02	1	27.00	5	27.00	27.00	-4	277	-1.44%
2018/02/01	1	26.65	6	26.97	27.00	-5	276	-1.81%
2018/01/31	1	26.55	1	26.70	26.90	0	275	0.00%
2018/01/24	0	0.00	10	26.50	26.80	-10	268	-3.73%
2018/01/23	5	26.75	16	26.73	26.70	-11	261	-4.21%
2018/01/22	0	0.00	24	26.83	26.80	-24	259	-9.26%
2018/01/19	0	0.00	10	27.20	27.05	-10	256	-3.90%
2018/01/17	1	27.55	2	27.25	27.30	-1	251	-0.40%
2018/01/16	34	28.36	5	27.85	27.60	29	244	11.84%
2018/01/15	30	26.90	0	0.00	26.90	30	202	14.83%
2018/01/12	25	26.66	0	0.00	26.50	25	195	12.77%
2018/01/11	1	26.55	2	26.50	26.25	-1	194	-0.51%
2018/01/10	1	25.75	1	25.95	26.00	0	189	0.00%
2018/01/08	1	26.15	0	0.00	26.20	1	187	0.53%