泰詠 (6266)-國票券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.00
漲跌
▲1.00
漲幅
+3.03%
成交量
815張
產業
上櫃電子零組件類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

泰詠 (6266)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/26	0.4	34.20	0	34.30	34.00	0.4	400	0.09%
2024/04/25	0	33.05	0	32.85	33.00	0	390	0.00%
2024/04/24	0	32.40	0	0.00	32.60	0	389	0.00%
2024/04/22	0	0.00	0.4	32.29	32.00	-0.4	390	-0.10%
2024/04/19	0.4	32.35	0	0.00	32.35	0.4	388	0.10%
2024/04/16	0	0.00	6	32.50	32.50	-6	390	-1.54%
2024/04/11	0	0.00	10.2	33.75	33.80	-10.2	376	-2.71%
2024/04/10	0.2	33.85	0.2	34.00	33.85	0	374	0.00%
2024/04/09	0.2	33.90	3.4	33.99	33.90	-3.2	373	-0.85%
2024/04/08	3.4	34.02	9	33.97	34.15	-5.6	372	-1.50%
2024/04/02	0	0.00	0	33.95	33.80	0	383	0.00%
2024/04/01	0	33.80	0.7	33.90	33.90	-0.7	384	-0.18%
2024/03/29	6.6	33.61	2.5	33.70	33.95	4.2	385	1.08%
2024/03/28	0.6	33.79	11.7	33.81	33.80	-11.1	383	-2.90%
2024/03/27	2.6	33.59	0	0.00	33.75	2.6	382	0.68%
2024/03/26	0	0.00	0	33.85	33.50	0	381	0.00%
2024/03/25	0	33.70	0	0.00	33.75	0	379	0.00%
2024/03/20	2	33.85	0.1	34.00	33.95	1.9	379	0.50%
2024/03/19	0.1	33.90	0	0.00	33.90	0.1	378	0.03%
2024/03/18	0	34.15	0	0.00	33.95	0	376	0.00%
2024/03/15	10	34.05	0.1	34.29	34.15	9.9	375	2.64%
2024/03/14	10	34.10	4.4	34.19	34.10	5.6	374	1.49%
2024/03/13	0.5	34.10	1.8	34.02	33.95	-1.3	371	-0.35%
2024/03/12	0.8	33.44	0	0.00	33.85	0.8	366	0.21%
2024/03/11	0	0.00	1.1	33.58	33.15	-1.1	363	-0.31%
2024/03/08	1.1	34.35	2.4	34.36	33.60	-1.2	358	-0.35%
2024/03/07	1.4	34.34	1.4	34.51	34.35	0	343	-0.01%
2024/03/06	2.4	34.54	0.1	34.50	34.45	2.3	338	0.68%
2024/03/05	0.1	34.45	1.2	34.40	34.50	-1.1	340	-0.32%
2024/03/04	3.2	34.54	1.6	34.58	34.35	1.6	338	0.48%
2024/03/01	8.6	34.77	3.7	34.71	34.40	4.8	330	1.46%
2024/02/29	1.9	34.08	20.5	34.20	34.30	-18.6	309	-5.99%
2024/02/27	12.3	33.95	4.4	34.08	33.90	7.9	303	2.61%
2024/02/26	3.4	33.51	0	0.00	33.65	3.4	295	1.14%
2024/02/23	5	33.40	7.4	33.63	33.40	-2.4	295	-0.80%
2024/02/22	2.4	33.51	0.5	33.60	33.70	1.9	291	0.65%
2024/02/21	0.5	33.20	0.5	33.26	33.20	0	288	0.00%
2024/02/20	0.5	33.88	4.9	33.62	33.35	-4.5	288	-1.54%
2024/02/19	2.3	33.25	1	33.26	33.50	1.3	285	0.47%
2024/02/16	2.6	32.99	0	0.00	33.10	2.6	283	0.92%
2024/02/15	2	32.85	0.3	32.75	32.80	1.7	279	0.59%
2024/02/05	0.3	33.10	1	33.06	33.20	-0.7	275	-0.25%
2024/02/02	4	33.31	2	33.20	33.20	2	276	0.74%
2024/02/01	0	0.00	1	32.60	32.75	-1	273	-0.37%
2024/01/31	7	32.55	0	0.00	32.55	7	283	2.47%
2024/01/30	0	0.00	0.1	32.80	32.60	-0.1	291	-0.05%
2024/01/29	0.1	32.60	0	0.00	32.85	0.1	294	0.05%
2024/01/26	1	32.75	0.3	32.70	32.55	0.7	294	0.24%
2024/01/25	0.3	32.90	7.5	32.76	32.70	-7.2	293	-2.45%
2024/01/24	0.3	33.10	0	33.15	33.05	0.3	292	0.10%
2024/01/23	3	33.10	0.3	33.13	33.10	2.7	291	0.92%
2024/01/22	0.5	33.12	0.2	33.00	33.05	0.2	291	0.07%
2024/01/19	1.1	32.50	2.2	32.54	32.60	-1.2	287	-0.41%
2024/01/18	0.3	32.20	3.8	32.34	32.35	-3.5	287	-1.23%
2024/01/17	0.1	32.50	0.8	32.60	32.35	-0.6	288	-0.22%
2024/01/16	1.4	32.58	4	32.53	32.45	-2.6	287	-0.90%
2024/01/15	6	32.86	0.2	32.97	32.90	5.8	288	2.01%
2024/01/12	0.2	32.76	0.3	32.79	32.60	-0.1	289	-0.03%
2024/01/11	0.3	32.13	0.1	32.10	32.15	0.2	285	0.07%
2024/01/10	0	0.00	0	32.20	32.00	0	291	-0.01%
2024/01/09	0	32.00	0.1	32.10	32.00	-0.1	295	-0.03%
2024/01/08	0.1	32.05	0	0.00	31.95	0.1	296	0.03%
2024/01/04	0	0.00	0	32.45	32.15	0	306	-0.01%
2024/01/03	0	32.55	0.1	32.60	32.45	-0.1	334	-0.02%
2024/01/02	0.1	32.60	0	0.00	32.80	0.1	340	0.03%
2023/12/29	0	0.00	3.7	32.60	32.60	-3.7	347	-1.07%
2023/12/28	4.7	32.94	10.7	33.06	32.95	-5.9	344	-1.72%
2023/12/27	1.9	32.28	0.7	32.34	32.40	1.2	336	0.36%
2023/12/26	1.1	31.93	0	0.00	32.20	1.1	338	0.31%
2023/12/25	0	0.00	0.9	32.04	31.85	-0.9	338	-0.27%
2023/12/22	0.9	32.12	0	0.00	32.05	0.9	339	0.27%
2023/12/21	0	0.00	0.6	32.01	32.05	-0.6	339	-0.18%
2023/12/20	0.6	32.11	0	0.00	32.15	0.6	339	0.18%
2023/12/15	0	0.00	0.2	32.30	32.15	-0.2	342	-0.05%
2023/12/14	0.2	32.61	5	32.35	32.30	-4.8	346	-1.39%
2023/12/13	0	0.00	0	32.35	32.30	0	353	-0.01%
2023/12/12	0	32.65	0.8	32.54	32.40	-0.8	358	-0.22%
2023/12/11	3.8	32.53	0	0.00	32.60	3.8	370	1.03%
2023/12/08	1	32.45	0	0.00	32.40	1	371	0.27%
2023/12/06	5	32.96	0	0.00	32.90	5	390	1.28%
2023/12/05	6	33.05	1.6	33.11	33.10	4.4	395	1.11%
2023/12/04	1	33.34	0.2	33.42	33.35	0.7	398	0.18%
2023/12/01	3.1	33.08	0.6	33.14	33.15	2.5	400	0.63%
2023/11/30	0.7	33.02	2.2	33.27	33.20	-1.5	401	-0.38%
2023/11/29	0.9	32.73	1.4	32.72	32.95	-0.6	398	-0.14%
2023/11/28	0.9	32.44	4	32.60	32.40	-3.1	400	-0.76%
2023/11/27	4	32.40	0	32.75	32.30	4	404	0.99%
2023/11/24	0	32.88	0.2	32.89	32.75	-0.2	408	-0.05%
2023/11/22	0.5	32.75	2.9	32.85	32.80	-2.4	422	-0.56%
2023/11/21	1.9	32.53	0.8	32.68	32.65	1.1	426	0.25%
2023/11/20	2.7	32.35	0.7	32.20	32.40	2	431	0.47%
2023/11/17	2	32.05	0.8	32.09	32.15	1.2	434	0.27%
2023/11/16	0	0.00	1.4	31.91	31.95	-1.4	442	-0.33%
2023/11/15	4.7	31.93	0.1	31.70	31.90	4.6	445	1.02%
2023/11/14	0.1	31.30	0.8	31.29	31.30	-0.7	453	-0.15%
2023/11/13	0.8	31.29	0	0.00	31.25	0.8	469	0.18%
2023/11/09	0	0.00	1	31.78	31.65	-1	484	-0.20%
2023/11/08	1	32.75	1.2	33.08	32.60	-0.2	494	-0.04%
2023/11/07	0.2	32.28	0.3	32.24	32.15	-0.1	489	-0.01%
2023/11/06	0.3	31.70	0	31.86	32.20	0.2	500	0.04%
2023/11/03	0	31.65	0	0.00	31.50	0	507	0.01%
2023/10/31	0	0.00	2.1	31.48	30.85	-2.1	547	-0.39%
2023/10/30	2.1	31.40	0	31.40	31.45	2.1	560	0.38%
2023/10/27	0	31.35	0.3	31.40	31.15	-0.3	577	-0.05%
2023/10/26	0	31.35	1.7	31.36	31.20	-1.7	598	-0.28%
2023/10/25	1	31.51	2.2	31.56	31.50	-1.3	605	-0.21%
2023/10/24	3.2	30.89	0	0.00	31.20	3.2	623	0.52%
2023/10/23	1	30.85	1	30.88	30.85	0	638	0.00%
2023/10/20	1	30.24	0.3	30.71	30.90	0.7	656	0.10%
2023/10/19	0.4	30.55	0	0.00	30.50	0.4	681	0.05%
2023/10/13	0	0.00	0.4	31.75	31.65	-0.4	737	-0.05%
2023/10/12	0.4	31.85	0	0.00	31.75	0.4	754	0.05%
2023/10/11	2	31.80	1.3	33.27	31.95	0.7	763	0.10%
2023/10/06	0.3	34.35	0.6	34.43	34.20	-0.3	768	-0.04%
2023/10/05	0.6	34.13	0.2	34.00	34.40	0.3	792	0.04%
2023/10/04	0	0.00	0.8	33.49	33.40	-0.8	867	-0.09%
2023/10/03	0.8	33.80	1	34.00	33.70	-0.2	987	-0.02%
2023/10/02	0	33.50	0	0.00	33.85	0	1,021	0.00%
2023/09/27	0	0.00	0.4	33.27	33.25	-0.4	1,106	-0.04%
2023/09/26	0.4	33.35	0.2	33.49	33.30	0.2	1,149	0.02%
2023/09/25	0.2	33.29	0	33.45	33.25	0.1	1,230	0.01%
2023/09/22	0	32.70	0.2	32.71	33.15	-0.2	1,284	-0.01%
2023/09/21	0.2	33.00	1.2	33.20	32.90	-1	1,297	-0.08%
2023/09/20	1.2	33.80	0.7	33.76	33.50	0.5	1,304	0.03%
2023/09/19	0.7	34.50	0.3	34.50	34.00	0.4	1,333	0.03%
2023/09/18	0.3	34.55	1	34.50	34.20	-0.7	1,358	-0.05%
2023/09/14	0	0.00	0.5	33.91	33.85	-0.5	1,492	-0.03%
2023/09/13	0.5	32.40	0.1	32.85	32.85	0.5	1,564	0.03%
2023/09/11	0.1	32.55	0	0.00	32.45	0.1	1,633	0.00%
2023/09/06	0	0.00	1.5	34.04	33.95	-1.5	1,706	-0.09%
2023/09/05	0.8	33.82	0.1	33.78	34.05	0.7	1,798	0.04%
2023/09/04	0.8	33.30	0	0.00	33.50	0.8	1,826	0.04%
2023/08/31	0	0.00	0.5	32.90	33.15	-0.5	1,864	-0.03%
2023/08/30	0.5	32.95	0	0.00	32.80	0.5	1,900	0.03%
2023/08/28	0.1	33.25	0	0.00	32.50	0.1	1,939	0.00%
2023/08/25	0	0.00	1.1	33.47	33.35	-1.1	1,944	-0.06%
2023/08/24	1.1	34.14	1.9	34.02	33.50	-0.8	1,951	-0.04%
2023/08/23	1.9	33.87	0	0.00	33.95	1.9	1,966	0.09%
2023/08/22	0.1	33.90	0.3	34.30	33.65	-0.3	1,989	-0.01%
2023/08/21	0.3	34.50	33.6	34.50	34.35	-33.3	1,995	-1.67%
2023/08/18	0.6	34.83	2.4	34.91	34.40	-1.9	2,013	-0.09%
2023/08/17	2.4	34.63	0.3	34.09	35.05	2.1	2,039	0.10%
2023/08/16	0.3	32.70	2.9	33.08	33.60	-2.7	2,071	-0.13%
2023/08/15	2.9	33.39	0.1	33.49	33.65	2.9	2,161	0.13%
2023/08/14	1	33.33	0.4	33.50	32.90	0.7	2,358	0.03%
2023/08/11	0.4	34.13	0	0.00	33.70	0.4	2,380	0.02%
2023/08/10	0	0.00	4.8	34.29	34.00	-4.8	2,413	-0.20%
2023/08/09	4.8	35.00	20.3	35.20	35.10	-15.5	2,419	-0.64%
2023/08/08	0.3	35.05	5.3	34.92	35.00	-5	2,442	-0.20%
2023/08/07	4.5	35.18	4.3	35.09	35.45	0.2	2,487	0.01%
2023/08/04	14.1	34.97	2.1	34.89	34.90	12	2,523	0.48%
2023/08/02	2.1	36.11	8.3	35.99	35.55	-6.2	2,617	-0.24%
2023/08/01	2	36.31	4.4	36.16	36.05	-2.4	2,635	-0.09%
2023/07/31	4.8	36.06	12.9	36.30	35.90	-8.1	2,649	-0.30%
2023/07/28	5	36.10	5.4	36.17	36.25	-0.4	2,755	-0.02%
2023/07/27	12.3	36.13	6.5	36.02	36.35	5.8	2,786	0.21%
2023/07/26	4	35.64	25.1	35.53	35.40	-21.2	2,863	-0.74%
2023/07/25	40.3	35.57	0	0.00	35.90	40.3	3,163	1.27%
2023/07/21	4	35.63	0	0.00	35.35	4	3,208	0.12%
2023/07/20	0	0.00	4	36.45	36.20	-4	3,270	-0.12%
2023/07/19	2	35.70	0	0.00	36.00	2	3,328	0.06%
2023/07/18	3	36.75	0	37.20	36.30	3	3,408	0.09%
2023/07/17	0	37.20	0	0.00	37.20	0	3,473	0.00%
2023/07/14	0	0.00	10.3	37.35	37.40	-10.3	3,539	-0.29%
2023/07/13	6.3	37.47	17	37.35	37.35	-10.7	3,661	-0.29%
2023/07/12	0	0.00	1	36.80	36.60	-1	3,732	-0.03%
2023/07/11	2	37.45	0	0.00	36.55	2	3,913	0.05%
2023/07/10	7	38.26	10.1	38.30	38.20	-3.1	4,061	-0.08%
2023/07/07	0.1	42.95	3.6	42.79	42.40	-3.5	4,285	-0.08%
2023/07/06	4.6	43.80	40.1	43.50	43.10	-35.6	4,662	-0.76%
2023/07/05	7.1	44.00	2	43.62	43.65	5.2	4,704	0.11%
2023/07/04	6.2	43.14	2.8	42.83	43.35	3.5	4,745	0.07%
2023/07/03	3.5	42.78	16.2	42.70	43.15	-12.7	4,768	-0.27%
2023/06/30	0.2	40.35	10	41.20	41.05	-9.8	4,714	-0.21%
2023/06/29	0	0.00	1.2	39.01	38.70	-1.2	4,694	-0.03%
2023/06/28	1	39.00	2.3	38.77	38.65	-1.3	4,714	-0.03%
2023/06/27	1	38.15	20.4	38.36	38.05	-19.4	4,750	-0.41%
2023/06/26	3	39.25	20.2	39.68	39.30	-17.2	4,760	-0.36%
2023/06/21	12.3	40.10	11.8	40.11	40.15	0.5	4,785	0.01%
2023/06/20	22	39.86	105.6	39.64	40.00	-83.6	4,855	-1.72%	大賣/
2023/06/19	131.5	44.72	1	44.20	44.75	130.5	4,944	2.64%	大買/鉅額交易
2023/06/16	21	43.84	1	43.80	43.80	20	4,908	0.41%
2023/06/15	3	43.80	0	0.00	43.80	3	4,891	0.06%
2023/06/14	0	0.00	0.1	43.54	43.65	-0.1	4,896	0.00%
2023/06/12	2	43.00	0	0.00	43.05	2	4,905	0.04%
2023/06/09	10	43.75	0	0.00	43.50	10	4,896	0.20%
2023/06/08	1	42.70	2.1	42.76	42.80	-1.1	4,851	-0.02%
2023/06/07	0	0.00	2.2	42.61	42.35	-2.2	4,866	-0.05%
2023/06/05	5	42.60	5.2	42.04	42.60	-0.2	5,064	0.00%
2023/06/02	0.1	41.50	0.4	41.50	41.35	-0.3	5,106	-0.01%
2023/06/01	0.4	41.29	2.3	41.51	41.40	-1.8	5,120	-0.04%
2023/05/31	2.2	41.15	24	41.17	41.00	-21.8	5,156	-0.42%
2023/05/30	0	0.00	0.6	40.94	40.70	-0.6	5,246	-0.01%
2023/05/29	10.6	41.04	1	40.93	40.85	9.6	5,469	0.18%
2023/05/26	0	0.00	1.6	40.55	40.30	-1.6	5,597	-0.03%
2023/05/25	0.7	41.05	0.3	41.05	41.00	0.3	5,739	0.01%
2023/05/24	0	0.00	22.4	41.10	41.15	-22.4	5,800	-0.39%
2023/05/23	4.3	41.06	6.5	41.24	41.05	-2.2	5,952	-0.04%
2023/05/22	5.4	40.65	4.1	40.57	40.60	1.4	6,013	0.02%
2023/05/19	9.1	39.53	2.5	39.68	39.55	6.6	6,024	0.11%
2023/05/18	89.6	41.35	14.2	42.51	39.55	75.4	6,061	1.24%
2023/05/17	42	43.86	2.2	43.88	43.90	39.8	5,956	0.67%
2023/05/16	2.8	43.37	0	0.00	43.35	2.8	6,065	0.05%
2023/05/15	2	42.45	0.9	42.60	42.65	1.1	6,392	0.02%
2023/05/12	1.9	42.61	2.1	42.56	43.30	-0.3	6,735	0.00%
2023/05/11	2.1	42.59	5	42.82	42.00	-2.9	6,751	-0.04%
2023/05/10	5	43.28	6.1	43.06	43.65	-1.1	6,704	-0.02%
2023/05/09	6.7	43.85	4.5	43.17	43.05	2.2	6,661	0.03%
2023/05/08	1.4	42.13	2.3	42.30	42.25	-0.9	6,554	-0.01%
2023/05/05	3.3	41.81	1	41.93	41.75	2.3	6,528	0.03%
2023/05/04	2	42.15	2	42.28	42.05	0	6,507	0.00%
2023/05/03	1	41.20	3.4	41.69	41.40	-2.4	6,387	-0.04%
2023/05/02	5.4	41.78	0.1	41.95	41.90	5.3	6,356	0.08%
2023/04/28	15.3	43.28	10.2	42.52	41.85	5.1	6,265	0.08%
2023/04/27	6.5	45.73	2.6	45.56	46.50	3.9	5,957	0.07%
2023/04/26	5.3	44.83	4.4	44.90	45.30	0.9	5,909	0.02%
2023/04/25	18.9	45.42	5.9	45.95	45.20	13	5,875	0.22%
2023/04/24	3.2	45.80	3.8	45.87	45.80	-0.5	5,802	-0.01%
2023/04/21	4.5	45.65	10.6	45.49	45.00	-6.1	5,734	-0.11%
2023/04/20	15.4	46.33	36.1	46.06	46.20	-20.7	5,643	-0.37%
2023/04/19	18.6	47.70	12.1	47.99	47.70	6.6	5,553	0.12%
2023/04/18	35	47.27	31.2	46.95	47.25	3.8	5,466	0.07%
2023/04/17	10.7	47.18	5.1	47.29	47.20	5.6	5,330	0.10%
2023/04/14	7.3	46.63	18	46.95	46.55	-10.8	5,230	-0.21%
2023/04/13	9	45.53	15	46.09	45.20	-6	5,025	-0.12%
2023/04/12	57.9	44.28	16.1	44.41	46.40	41.8	4,799	0.87%
2023/04/11	20.7	42.20	10.1	42.09	43.00	10.6	4,462	0.24%
2023/04/10	0	0.00	2	41.25	41.25	-2	4,077	-0.05%
2023/04/07	5.7	37.29	9.8	37.40	37.50	-4.1	3,984	-0.10%
2023/04/06	6.3	36.67	3.7	36.54	37.00	2.6	3,921	0.07%
2023/03/31	0.9	35.64	4.1	35.75	35.85	-3.2	3,866	-0.08%
2023/03/30	6.1	35.23	3.2	35.25	35.50	2.8	3,844	0.07%
2023/03/29	1.2	35.02	3	35.03	34.75	-1.8	3,821	-0.05%
2023/03/28	4	34.35	16.9	34.56	34.30	-12.9	3,816	-0.34%
2023/03/27	2.9	34.94	1	35.05	35.30	1.9	3,788	0.05%
2023/03/24	2	35.39	1.2	35.18	35.20	0.8	3,772	0.02%
2023/03/23	14.2	36.23	13.7	36.14	35.55	0.5	3,749	0.01%
2023/03/22	12.4	35.18	6.4	35.18	36.95	6	3,670	0.16%
2023/03/21	4.6	34.02	2.3	34.07	34.00	2.2	3,508	0.06%
2023/03/20	0.5	33.30	14.6	33.41	33.50	-14.1	3,462	-0.41%
2023/03/17	15.5	33.13	0.4	32.85	33.05	15.1	3,441	0.44%
2023/03/16	0.4	32.75	2.9	32.54	32.15	-2.5	3,414	-0.07%
2023/03/15	5.9	33.38	3.4	33.08	32.75	2.5	3,384	0.07%
2023/03/14	2.3	32.96	4.3	32.90	33.15	-2	3,352	-0.06%
2023/03/13	8.4	32.67	9.4	32.92	32.95	-1	3,332	-0.03%
2023/03/10	1.4	32.93	0.2	32.95	33.00	1.1	3,285	0.03%
2023/03/09	5.2	33.11	13.7	33.11	32.95	-8.4	3,251	-0.26%
2023/03/08	0.7	34.49	4.9	34.76	34.65	-4.1	3,089	-0.13%
2023/03/07	8.1	34.47	2.6	34.35	34.30	5.5	3,024	0.18%
2023/03/06	7.4	33.82	1.9	33.86	33.90	5.4	2,944	0.18%
2023/03/03	3.1	33.86	2.9	33.57	33.40	0.2	2,910	0.01%
2023/03/02	7.5	33.84	15.8	33.77	33.55	-8.3	2,857	-0.29%
2023/03/01	18	33.85	16.2	33.62	34.50	1.8	2,752	0.07%
2023/02/24	9.4	33.15	7.8	33.24	33.50	1.6	2,519	0.06%
2023/02/23	13.6	32.90	31.4	32.65	32.35	-17.9	2,378	-0.75%
2023/02/22	8.3	31.89	5.1	31.56	31.95	3.2	2,215	0.14%
2023/02/21	1.6	31.94	31.3	31.89	31.65	-29.7	2,159	-1.37%
2023/02/20	15	32.20	3.1	31.68	33.10	11.9	1,997	0.60%
2023/02/17	3.4	31.40	2.4	31.59	31.80	1	1,912	0.05%
2023/02/16	18.5	31.63	10.1	31.39	31.50	8.3	1,869	0.45%
2023/02/15	7.1	31.15	4.8	31.02	31.60	2.3	1,756	0.13%
2023/02/14	5	31.04	0	0.00	31.30	5	1,713	0.29%
2023/02/13	28.7	31.60	35.5	31.83	31.90	-6.9	1,608	-0.43%
2023/02/10	36.6	29.55	42.8	29.40	30.05	-6.2	1,246	-0.50%
2023/02/09	1	28.10	1	28.10	28.10	0	885	0.00%
2023/02/08	0.2	25.50	0	0.00	25.55	0.2	842	0.02%
2023/02/07	0.3	25.35	0	0.00	25.45	0.3	842	0.03%
2023/02/06	0	25.45	0	0.00	25.45	0	844	0.00%
2023/02/03	2	25.30	0.3	25.30	25.25	1.7	841	0.20%
2023/02/02	0.1	25.25	0	0.00	25.40	0.1	838	0.02%
2023/02/01	0.1	25.00	0	0.00	25.20	0.1	833	0.01%
2023/01/31	0.1	24.78	1.5	24.95	25.00	-1.4	832	-0.17%
2023/01/30	0.3	24.40	3.8	24.59	24.60	-3.5	825	-0.42%
2023/01/17	0.2	24.15	0	0.00	24.35	0.2	822	0.03%
2023/01/16	1	23.90	0	0.00	23.90	1	815	0.12%
2023/01/13	1	24.05	0	0.00	24.00	1	817	0.12%
2023/01/11	1	24.30	2	24.35	24.30	-1	814	-0.12%
2023/01/10	0.1	24.35	0.5	24.40	24.35	-0.5	818	-0.06%
2023/01/09	2.5	24.28	0	0.00	24.45	2.5	814	0.30%
2023/01/03	0	0.00	6	23.70	23.80	-6	817	-0.73%
2022/12/29	1	24.05	6	24.05	24.00	-5	810	-0.62%
2022/12/28	2	24.30	1	24.35	24.30	1	806	0.12%
2022/12/27	1	24.80	0	0.00	24.80	1	784	0.13%
2022/12/26	2	24.90	1	25.23	24.85	1	781	0.13%
2022/12/23	2.2	25.25	0.2	24.85	25.45	2	771	0.25%
2022/12/22	3	24.90	0	0.00	24.95	3	762	0.40%
2022/12/21	0	0.00	1.1	24.45	24.40	-1.1	769	-0.14%
2022/12/20	0.1	25.05	1	24.85	24.85	-0.9	761	-0.12%
2022/12/16	0	0.00	0	26.40	25.95	0	729	0.00%
2022/12/15	0	26.71	0	0.00	26.80	0	704	0.00%
2022/12/14	3	26.18	7.2	26.00	26.15	-4.2	673	-0.62%
2022/12/13	1.2	26.30	43	25.93	26.55	-41.8	649	-6.44%
2022/12/12	5	25.24	0	25.40	25.20	5	619	0.81%
2022/12/09	10	25.79	1.3	25.95	25.50	8.7	619	1.40%
2022/12/08	3	25.47	0	0.00	25.60	3	617	0.49%
2022/12/07	7.1	25.18	0.3	25.23	25.15	6.8	615	1.10%
2022/12/06	12.3	25.74	7.2	25.74	25.30	5.1	620	0.83%
2022/12/05	16.1	26.01	10	26.15	26.00	6.1	662	0.93%
2022/12/02	10	25.88	0	25.79	25.70	10	664	1.50%
2022/12/01	2.3	25.75	2	25.95	25.80	0.3	663	0.04%
2022/11/30	2	25.50	0	0.00	25.55	2	671	0.30%
2022/11/29	3	25.20	0	0.00	25.20	3	671	0.45%
2022/11/25	2	25.30	0	0.00	25.00	2	696	0.29%
2022/11/24	1	25.15	0	25.25	25.20	1	703	0.14%
2022/11/23	0	25.23	0.1	25.15	25.25	-0.1	720	-0.01%
2022/11/22	0.1	25.00	0.9	25.18	25.00	-0.8	729	-0.11%
2022/11/21	0.5	25.02	0.1	25.00	25.25	0.5	742	0.06%
2022/11/18	0.2	25.00	3.4	25.21	25.00	-3.2	745	-0.43%
2022/11/17	0.2	25.26	0.4	25.36	25.50	-0.2	756	-0.02%
2022/11/16	0	25.05	0.1	25.00	24.90	0	768	0.00%
2022/11/15	0	25.10	0.3	25.00	25.05	-0.3	784	-0.04%
2022/11/14	0	24.90	0.3	24.75	24.85	-0.3	810	-0.03%
2022/11/11	3.1	24.71	8.1	24.93	24.70	-5.1	839	-0.60%
2022/11/10	4	24.80	4.8	24.99	24.80	-0.7	900	-0.08%
2022/11/08	0	0.00	1.2	23.41	23.30	-1.2	866	-0.14%
2022/11/07	0.2	23.21	0.6	23.40	23.35	-0.4	884	-0.05%
2022/11/04	1.1	22.98	0.6	22.79	23.15	0.6	981	0.06%
2022/11/03	0	0.00	6.3	22.77	22.95	-6.3	1,043	-0.60%
2022/11/02	0.3	23.40	1	23.41	23.35	-0.8	1,077	-0.07%
2022/11/01	0.7	23.27	0.1	23.30	23.30	0.6	1,081	0.06%
2022/10/31	0.1	22.81	0.6	22.90	23.05	-0.6	1,122	-0.05%
2022/10/28	2.7	22.88	1.5	22.87	22.55	1.1	1,143	0.10%
2022/10/27	0.5	23.11	0.8	22.62	23.40	-0.3	1,168	-0.03%
2022/10/25	3	22.25	1.1	22.29	22.20	1.9	1,192	0.16%
2022/10/24	0.3	23.10	0.3	22.97	22.70	0	1,208	0.00%
2022/10/21	0	0.00	0.4	22.84	22.90	-0.4	1,229	-0.03%
2022/10/20	0	0.00	0.5	22.87	23.10	-0.5	1,224	-0.04%
2022/10/19	0	0.00	0.5	23.20	23.10	-0.5	1,231	-0.04%
2022/10/18	0.1	22.98	0.4	23.01	23.15	-0.3	1,261	-0.02%
2022/10/17	0	22.40	0.2	22.38	22.85	-0.2	1,269	-0.01%
2022/10/14	0.1	22.80	0.6	22.60	22.90	-0.5	1,272	-0.04%
2022/10/13	0.7	22.74	6.4	22.41	22.00	-5.7	1,270	-0.45%
2022/10/12	0.2	23.38	0.8	23.45	23.45	-0.6	1,265	-0.05%
2022/10/11	0.2	23.52	0.5	23.49	23.50	-0.4	1,266	-0.03%
2022/10/07	0	23.80	0.1	23.61	23.95	-0.1	1,274	-0.01%
2022/10/06	0	0.00	2.8	23.65	23.65	-2.8	1,278	-0.22%
2022/10/05	0	0.00	2.3	23.84	23.65	-2.3	1,291	-0.18%
2022/10/04	0.1	23.65	5.6	23.51	23.80	-5.5	1,336	-0.41%
2022/10/03	0.4	23.23	0.2	23.40	23.35	0.2	1,346	0.02%
2022/09/30	0.2	22.90	0	0.00	23.20	0.2	1,348	0.02%
2022/09/29	0.1	23.30	0.8	23.36	23.20	-0.6	1,350	-0.05%
2022/09/28	0	0.00	2.7	23.13	22.65	-2.7	1,354	-0.20%
2022/09/27	2	23.87	10	23.52	24.10	-8	1,344	-0.60%
2022/09/26	0.2	23.75	5.8	23.48	23.30	-5.6	1,344	-0.42%
2022/09/23	0.1	24.74	2.7	24.61	24.40	-2.6	1,343	-0.19%
2022/09/22	0.7	24.95	0.8	24.70	25.00	-0.1	1,348	-0.01%
2022/09/21	5	24.85	0.7	24.98	24.85	4.4	1,349	0.32%
2022/09/20	0.7	25.04	0	0.00	25.35	0.7	1,349	0.05%
2022/09/19	0.9	24.77	12.7	24.52	24.40	-11.8	1,348	-0.87%
2022/09/16	5	25.00	2.4	25.09	25.00	2.6	1,345	0.19%
2022/09/15	0.4	25.51	22.8	25.53	25.10	-22.3	1,350	-1.65%
2022/09/14	0.4	25.21	0.3	24.97	25.40	0	1,358	0.00%
2022/09/13	10.2	25.35	0.3	25.34	25.25	10	1,354	0.73%
2022/09/12	21	25.45	13.2	25.08	25.05	7.8	1,365	0.57%
2022/09/08	0.2	26.53	0.1	26.64	26.65	0.1	1,331	0.01%
2022/09/07	1.4	26.25	36.5	26.13	26.30	-35.1	1,332	-2.63%
2022/09/06	11.9	26.23	24.7	26.46	26.10	-12.8	1,336	-0.96%
2022/09/05	1.6	27.17	1.4	27.00	27.00	0.1	1,330	0.01%
2022/09/02	11.6	26.82	7.3	26.99	27.10	4.3	1,337	0.32%
2022/09/01	0.2	27.83	9.4	28.19	27.75	-9.1	1,323	-0.69%
2022/08/31	4.9	28.14	0	28.25	28.15	4.9	1,331	0.37%
2022/08/30	3.7	28.13	0.1	28.19	27.95	3.6	1,347	0.27%
2022/08/29	6.8	27.03	2	27.30	27.35	4.8	1,344	0.36%
2022/08/26	2.4	27.72	0	0.00	27.60	2.4	1,374	0.17%
2022/08/25	0.8	27.57	0	27.50	27.40	0.8	1,622	0.05%
2022/08/24	5.7	27.16	2.7	27.30	27.20	3	1,692	0.18%
2022/08/23	13.8	27.09	1.8	27.06	27.55	12.1	1,685	0.72%
2022/08/22	5.5	27.56	3.6	27.87	27.80	1.9	1,652	0.11%
2022/08/19	5.8	28.24	1	28.65	28.50	4.8	1,623	0.30%
2022/08/18	19.9	27.79	0.1	27.85	27.90	19.8	1,585	1.25%
2022/08/17	4.7	27.53	4	27.61	27.90	0.7	1,544	0.05%
2022/08/16	14.3	27.14	0.3	27.10	27.00	14	1,460	0.96%
2022/08/15	5.5	26.86	2.1	26.75	26.60	3.5	1,426	0.24%
2022/08/12	3.1	26.45	2.7	26.67	26.75	0.4	1,404	0.03%
2022/08/11	12.1	26.92	9.1	26.34	26.65	3	1,386	0.22%
2022/08/10	19.2	26.11	1.4	26.28	26.35	17.8	1,290	1.38%
2022/08/09	13.4	24.88	0.5	24.84	25.00	12.9	1,225	1.05%
2022/08/08	6.6	23.62	16.4	23.78	24.00	-9.8	1,187	-0.83%
2022/08/05	22.4	24.16	14.8	24.19	24.00	7.7	1,182	0.65%
2022/08/04	2.3	24.81	0.3	25.00	25.05	2	1,144	0.17%
2022/08/03	2.7	25.00	9.4	24.75	24.55	-6.6	1,123	-0.59%
2022/08/02	1.3	24.30	6.8	24.57	24.60	-5.5	1,100	-0.50%
2022/08/01	4.4	24.35	0	0.00	24.70	4.4	1,099	0.40%
2022/07/29	3.3	24.03	1.2	23.90	24.25	2.1	1,091	0.19%
2022/07/28	6.4	23.83	4.7	23.57	23.60	1.7	1,081	0.16%
2022/07/27	0.7	23.08	0.3	23.07	23.10	0.4	1,083	0.04%
2022/07/26	3.3	23.23	0.9	23.31	22.95	2.4	1,154	0.21%
2022/07/25	3.9	24.29	0.3	22.90	23.70	3.6	1,264	0.28%
2022/07/22	3.3	23.14	0.3	23.20	22.95	3	1,237	0.25%
2022/07/21	0	0.00	4.2	22.50	22.60	-4.2	1,237	-0.34%
2022/07/20	0.5	22.57	4.1	22.55	22.45	-3.6	1,241	-0.29%
2022/07/19	0.1	22.50	0.1	22.58	22.45	0	1,254	0.00%
2022/07/18	6	22.30	0.7	22.46	22.35	5.3	1,256	0.42%
2022/07/15	0.7	22.65	1.3	22.78	22.40	-0.5	1,261	-0.04%
2022/07/14	0.3	21.95	2	22.15	22.20	-1.7	1,258	-0.14%
2022/07/13	7	21.98	0.4	22.00	21.90	6.6	1,258	0.53%
2022/07/12	0.4	22.30	0	0.00	21.55	0.4	1,256	0.03%
2022/07/11	0	0.00	2	22.15	22.15	-2	1,212	-0.16%
2022/07/08	0	21.15	0	0.00	20.15	0	1,207	0.00%
2022/07/01	0	0.00	0.1	20.00	19.25	-0.1	1,246	-0.01%
2022/06/30	0.1	20.15	0	0.00	20.00	0.1	1,241	0.01%
2022/06/27	0	0.00	0.2	20.95	21.25	-0.2	1,254	-0.01%
2022/06/24	0.2	20.60	0	0.00	20.60	0.2	1,258	0.01%
2022/06/22	0	0.00	0.1	22.35	21.25	-0.1	1,266	-0.01%
2022/06/21	0.1	22.15	0	0.00	22.50	0.1	1,257	0.01%
2022/06/20	0	0.00	1	22.10	22.00	-1	1,262	-0.08%
2022/06/16	2	25.48	0	0.00	24.95	2	1,246	0.16%
2022/06/13	0	0.00	8	25.00	25.00	-8	1,251	-0.64%
2022/06/10	2	25.65	0	0.00	25.65	2	1,251	0.16%
2022/06/09	6	26.12	0	0.00	26.00	6	1,250	0.48%
2022/06/08	2	26.20	0	0.00	26.20	2	1,248	0.16%
2022/06/07	0	0.00	2	25.35	25.35	-2	1,235	-0.16%
2022/06/06	2	25.45	0	0.00	25.20	2	1,229	0.16%
2022/06/02	1	27.95	6	26.73	26.00	-5	1,231	-0.41%
2022/06/01	6	26.67	1.5	26.36	26.85	4.5	1,026	0.43%
2022/05/31	0	0.00	2	24.50	24.45	-2	979	-0.20%
2022/05/30	0	0.00	10.2	23.95	23.95	-10.2	1,005	-1.01%
2022/05/27	0.4	23.85	0.1	23.90	23.80	0.3	1,066	0.03%
2022/05/26	14	24.15	0.5	23.80	23.75	13.6	1,087	1.25%
2022/05/25	0.9	23.85	0	0.00	23.95	0.9	1,127	0.08%
2022/05/24	0	0.00	12	23.74	23.50	-12	1,174	-1.02%
2022/05/23	0	23.80	0	0.00	23.70	0	1,196	0.00%
2022/05/20	10	23.63	0.3	23.61	23.45	9.7	1,221	0.80%
2022/05/19	0	23.40	20	23.61	23.65	-20	1,241	-1.61%
2022/05/18	0	23.50	0	23.70	23.55	0	1,262	0.00%
2022/05/16	0	23.00	0	23.10	23.00	0	1,327	0.00%
2022/05/13	0.3	22.60	0	0.00	22.65	0.3	1,362	0.02%
2022/05/12	1	22.25	0	0.00	22.20	1	1,401	0.07%
2022/05/11	2	22.75	0	23.00	22.80	2	1,460	0.14%
2022/05/10	0	22.90	0	0.00	23.00	0	1,564	0.00%
2022/05/09	0	0.00	0.1	23.25	22.85	-0.1	2,279	-0.01%
2022/05/06	4.1	22.96	0	0.00	23.45	4.1	2,329	0.18%
2022/05/05	4	23.25	0	0.00	23.15	4	2,429	0.16%
2022/05/04	0	0.00	5	23.11	23.15	-5	2,571	-0.19%
2022/05/03	6	23.75	5.5	23.57	23.40	0.5	2,796	0.02%
2022/04/29	0.5	24.91	1.1	25.35	25.10	-0.6	2,865	-0.02%
2022/04/28	0	0.00	0	23.15	23.05	0	2,861	0.00%
2022/04/27	0.1	22.10	4	22.25	22.70	-3.9	3,017	-0.13%
2022/04/26	0	0.00	4	23.09	22.95	-4	3,180	-0.13%
2022/04/25	3	23.10	3	23.25	23.10	0	3,302	0.00%
2022/04/22	3	24.15	0	24.55	24.20	3	3,466	0.09%
2022/04/21	0	24.65	1	24.90	24.65	-1	3,666	-0.03%
2022/04/20	0	24.40	0.2	24.47	24.35	-0.2	4,056	0.00%
2022/04/19	0.2	23.90	0	0.00	24.00	0.2	4,528	0.00%
2022/04/15	0	0.00	5.5	24.12	24.10	-5.5	5,808	-0.09%
2022/04/14	0.2	24.55	0.1	24.50	24.60	0.1	6,156	0.00%
2022/04/13	5.3	24.40	6.1	24.40	24.80	-0.7	6,310	-0.01%
2022/04/12	0.1	23.80	0	0.00	23.70	0.1	6,411	0.00%
2022/04/11	1	24.10	1	24.00	23.95	0	6,553	0.00%
2022/04/07	4	23.94	0	0.00	23.85	4	6,897	0.06%
2022/04/01	2	24.45	0	0.00	24.55	2	7,309	0.03%
2022/03/31	22	24.84	0	0.00	24.80	22	7,609	0.29%
2022/03/29	0	0.00	16	25.09	25.05	-16	8,257	-0.19%
2022/03/25	3	25.65	0	0.00	25.40	3	8,594	0.03%
2022/03/24	0	0.00	0.2	26.00	25.90	-0.2	8,593	0.00%
2022/03/23	0.2	26.00	0.6	25.98	25.90	-0.4	8,588	0.00%
2022/03/22	0.6	25.65	0.1	25.90	25.80	0.5	8,579	0.01%
2022/03/21	0.1	25.98	0.7	26.13	25.90	-0.6	8,570	-0.01%
2022/03/18	5.7	25.97	0.4	25.55	26.00	5.3	8,558	0.06%
2022/03/17	0.4	25.50	2	25.55	25.55	-1.6	8,541	-0.02%
2022/03/16	7	24.95	0	0.00	24.90	7	8,528	0.08%
2022/03/15	0	0.00	0.2	25.37	24.80	-0.2	8,518	0.00%
2022/03/14	0.2	26.25	0.2	26.20	25.85	0	8,500	0.00%
2022/03/11	0.2	25.65	0	0.00	26.05	0.2	8,487	0.00%
2022/03/08	0	0.00	10	24.95	24.05	-10	8,440	-0.12%
2022/03/04	8	27.09	4	27.08	27.10	4	8,332	0.05%
2022/03/03	3	26.50	43	26.58	26.95	-40	8,293	-0.48%
2022/03/02	43	26.57	2	26.80	26.90	41	8,255	0.50%
2022/03/01	12	25.90	0	0.00	26.25	12	8,194	0.15%
2022/02/25	0	0.00	1	25.60	25.60	-1	8,176	-0.01%
2022/02/24	0	0.00	0.4	25.55	24.50	-0.4	8,136	0.00%
2022/02/23	0.4	25.91	0	25.90	26.20	0.4	8,085	0.00%
2022/02/22	2	26.05	12.3	25.22	25.30	-10.3	8,063	-0.13%
2022/02/21	2.3	26.38	0	0.00	26.40	2.3	8,034	0.03%
2022/02/18	5	26.03	0.2	26.14	26.00	4.8	8,009	0.06%
2022/02/17	6.2	26.31	5.3	26.21	26.55	0.9	7,987	0.01%
2022/02/16	0.3	26.30	0.1	26.01	26.40	0.2	7,948	0.00%
2022/02/15	0.1	25.75	1.1	25.76	25.55	-1	7,908	-0.01%
2022/02/14	0.1	26.10	11.8	25.94	25.75	-11.8	7,873	-0.15%
2022/02/11	13	26.52	0	0.00	26.50	13	7,831	0.17%
2022/02/10	5	28.10	12	27.63	27.45	-7	7,764	-0.09%
2022/02/09	190.8	29.04	161.1	29.20	28.30	29.7	7,656	0.39%	大買/大賣/
2022/02/08	0.1	27.32	9.7	26.95	27.45	-9.6	6,933	-0.14%
2022/02/07	2.7	26.30	10.7	26.99	26.70	-8	6,874	-0.12%
2022/01/26	28.7	26.17	17.6	26.21	26.50	11.2	6,763	0.16%
2022/01/25	40.6	28.43	51.8	27.59	25.85	-11.2	6,612	-0.17%
2022/01/24	11.8	27.06	31.1	28.22	27.90	-19.3	6,364	-0.30%
2022/01/21	10.1	28.80	1.1	28.92	27.65	8.9	6,220	0.14%
2022/01/20	14.1	29.66	2	29.32	29.50	12.1	6,103	0.20%
2022/01/19	4	30.10	1	29.75	29.75	3	5,942	0.05%
2022/01/18	13	32.00	0.3	32.12	31.80	12.7	5,764	0.22%
2022/01/17	7.3	31.95	4.2	32.69	31.80	3.1	5,634	0.05%
2022/01/14	10.2	32.90	11.6	31.73	32.75	-1.3	5,453	-0.02%
2022/01/13	17	33.09	13	33.55	33.80	4	5,254	0.08%
2022/01/12	19	32.29	20	32.25	31.80	-1	4,856	-0.02%
2022/01/11	172	36.20	164	36.15	34.75	8	4,372	0.18%	大買/大賣/
2022/01/10	2.6	37.42	2.6	36.79	38.50	0	3,460	0.00%
2022/01/07	7.6	33.95	20.3	34.22	35.00	-12.6	3,072	-0.41%
2022/01/06	14.3	33.09	8.4	32.48	33.50	5.8	2,715	0.22%
2022/01/05	18.4	31.10	15.4	30.93	31.70	3.1	2,552	0.12%
2022/01/04	7.4	30.21	13.6	30.11	30.90	-6.3	2,431	-0.26%
2022/01/03	5.6	30.63	21	29.83	30.00	-15.4	2,280	-0.68%
2021/12/30	30	28.83	20	28.60	28.90	10	2,043	0.49%
2021/12/29	5	27.90	2	27.85	28.00	3	1,916	0.16%
2021/12/28	5.2	28.60	13.1	28.54	28.75	-7.9	1,759	-0.45%
2021/12/27	9.2	27.88	0	0.00	27.85	9.2	1,480	0.62%
2021/12/24	4.7	26.69	6.9	26.50	25.85	-2.2	1,169	-0.18%
2021/12/23	7	24.16	9	23.95	24.45	-2	742	-0.27%
2021/12/22	8.2	23.01	2.7	22.35	23.45	5.5	499	1.10%
2021/12/21	6.2	21.46	1	21.45	21.35	5.2	181	2.84%
2021/12/20	0.3	19.91	5	19.95	20.15	-4.7	138	-3.43%
2021/12/14	6	19.66	0	0.00	19.70	6	129	4.63%
2021/12/13	0	0.00	0.1	19.80	19.60	-0.1	125	-0.10%
2021/12/10	0.1	19.44	0	0.00	19.60	0.1	125	0.10%
2021/12/09	25	19.60	0	0.00	19.60	25	126	19.80%
2021/09/23	1	19.50	0	0.00	19.65	1	232	0.43%
2021/08/09	0	0.00	9	21.95	22.00	-9	233	-3.86%
2021/08/06	5	21.95	0	0.00	21.95	5	231	2.16%
2021/07/28	2	22.15	0	0.00	22.25	2	240	0.83%
2021/07/14	0	0.00	10	22.15	22.55	-10	309	-3.24%
2021/07/13	10	22.90	0	0.00	22.30	10	305	3.27%
2021/07/12	4	23.05	0	0.00	23.00	4	287	1.39%
2021/07/09	5	21.90	0	0.00	22.15	5	268	1.86%
2021/07/06	0	0.00	9	21.61	21.60	-9	273	-3.29%
2021/07/05	0	0.00	2	21.68	21.70	-2	278	-0.72%
2021/07/02	0	0.00	2	21.40	21.40	-2	279	-0.72%
2021/06/30	9	21.20	0	0.00	21.25	9	278	3.23%
2021/06/29	0	0.00	9	21.20	21.10	-9	282	-3.18%
2021/06/25	0	0.00	8	21.00	21.00	-8	284	-2.82%
2021/06/22	5	20.70	0	0.00	20.70	5	289	1.73%
2021/06/21	10	20.80	0	0.00	20.65	10	291	3.43%
2021/06/17	5	21.15	0	0.00	21.15	5	301	1.66%
2021/06/16	0	0.00	10	21.04	20.90	-10	310	-3.22%
2021/06/10	10	20.85	0	0.00	20.85	10	328	3.04%
2021/06/07	1	22.20	0	0.00	20.45	1	336	0.30%
2021/05/13	0	0.00	10	20.11	20.00	-10	391	-2.55%
2021/05/12	10	20.00	1	20.00	20.00	9	388	2.31%
2021/05/11	0	0.00	30	21.02	20.80	-30	379	-7.90%
2021/05/10	5	21.55	0	0.00	21.55	5	377	1.33%
2021/05/05	0	0.00	18	20.67	20.60	-18	375	-4.80%
2021/04/28	4	22.30	1	22.30	22.40	3	356	0.84%
2021/04/27	21	22.25	0	0.00	22.50	21	343	6.12%
2021/04/26	20	21.40	20	21.35	21.75	0	316	0.00%
2021/04/23	0	0.00	10	20.85	20.95	-10	295	-3.38%
2021/04/22	5	21.15	0	0.00	20.95	5	298	1.67%
2021/04/15	0	0.00	15	20.93	21.00	-15	300	-4.99%
2021/04/13	0	0.00	20	21.20	21.15	-20	300	-6.67%
2021/04/08	8	21.55	0	0.00	21.60	8	287	2.78%
2021/04/06	10	21.30	0	0.00	21.35	10	284	3.51%
2021/04/01	2	21.35	0	0.00	21.40	2	282	0.71%
2021/03/31	10	21.05	0	0.00	21.15	10	280	3.56%
2021/03/30	0	0.00	1	21.00	20.95	-1	278	-0.36%
2021/03/25	0	0.00	1	21.20	21.15	-1	286	-0.35%
2021/03/23	30	21.20	0	0.00	21.15	30	284	10.54%
2021/03/22	0	0.00	1.1	21.55	21.50	-1.1	279	-0.38%
2021/03/17	0	0.00	10	21.10	21.00	-10	284	-3.52%
2021/03/16	0	0.00	1	21.15	21.00	-1	280	-0.36%
2021/03/11	6	20.74	0	0.00	20.70	6	278	2.16%
2021/03/10	0	0.00	0	20.70	20.70	0	277	-0.01%
2021/03/08	5	20.75	0	0.00	20.75	5	278	1.80%
2021/03/05	0	0.00	0.1	20.75	20.85	-0.1	279	-0.05%
2021/02/25	0	0.00	10	20.15	20.30	-10	277	-3.61%
2021/02/18	10	19.30	0	0.00	19.40	10	257	3.88%
2021/02/01	0	0.00	12	18.89	18.85	-12	271	-4.42%
2021/01/29	6	19.10	0	0.00	19.05	6	269	2.22%
2021/01/27	1	19.10	0	0.00	19.30	1	264	0.38%
2021/01/21	5	18.80	0	0.00	18.90	5	254	1.96%
2021/01/15	0	0.00	1	19.15	18.95	-1	253	-0.39%
2021/01/14	0	0.00	1	19.10	19.10	-1	248	-0.40%
2021/01/06	0	0.00	16	19.82	19.70	-16	234	-6.83%
2020/12/29	1	20.25	0	0.00	20.15	1	228	0.44%
2020/12/25	10	20.05	0	0.00	20.05	10	223	4.48%
2020/12/22	0	0.00	7	20.30	20.10	-7	220	-3.18%
2020/12/21	0	0.00	2	20.15	20.30	-2	222	-0.90%
2020/12/15	6	19.90	0	0.00	19.70	6	216	2.77%
2020/12/11	7	20.10	0	0.00	20.05	7	213	3.29%
2020/12/10	0	0.00	18	19.81	19.65	-18	198	-9.09%
2020/12/09	5	20.00	0	0.00	19.95	5	195	2.55%
2020/12/08	5	20.15	0	0.00	20.10	5	194	2.57%
2020/12/03	10	19.85	15	19.81	20.00	-5	195	-2.56%
2020/12/01	0	0.00	0.7	19.70	19.70	-0.7	202	-0.37%
2020/11/26	5	19.45	0	0.00	19.40	5	212	2.35%
2020/11/24	0	0.00	1	19.45	19.45	-1	210	-0.47%
2020/11/16	0	0.00	13	19.00	19.05	-13	203	-6.37%
2020/11/13	13	18.75	0	0.00	18.90	13	193	6.71%
2020/11/06	10	18.80	0	0.00	18.50	10	192	5.19%
2020/10/06	0	0.00	1	18.85	18.85	-1	241	-0.41%
2020/09/16	1	19.45	0	0.00	19.50	1	283	0.35%
2020/09/07	1	20.40	5	20.30	20.30	-4	294	-1.36%
2020/08/27	5	19.10	0	0.00	19.05	5	381	1.31%
2020/08/26	0	0.00	1	19.00	19.05	-1	429	-0.23%
2020/08/20	0	0.00	3	18.50	18.40	-3	468	-0.64%
2020/08/18	3	19.35	0	0.00	19.45	3	475	0.63%
2020/07/31	1	18.15	0	0.00	18.15	1	659	0.15%
2020/07/15	0	0.00	5	18.80	18.95	-5	722	-0.69%
2020/07/10	1	18.90	0	0.00	18.70	1	732	0.14%
2020/07/09	5	19.10	0	0.00	19.05	5	729	0.69%
2020/06/12	0	0.00	2	18.68	19.40	-2	762	-0.26%
2020/06/09	2	21.50	0	0.00	21.45	2	739	0.27%
2020/06/08	1	22.05	0	0.00	22.00	1	729	0.14%
2020/06/05	3	21.90	0	0.00	21.95	3	716	0.42%
2020/06/03	12	22.19	12	22.03	21.90	0	701	0.00%
2020/05/18	11	21.20	11	21.02	21.20	0	587	0.00%
2020/05/11	0	0.00	5	20.40	20.45	-5	521	-0.96%
2020/04/16	5	19.55	0	0.00	19.50	5	684	0.73%
2020/04/08	0	0.00	1	18.75	19.00	-1	678	-0.15%
2020/03/30	0	0.00	10	17.43	17.60	-10	666	-1.50%
2020/03/27	5	17.50	0	0.00	17.50	5	685	0.73%
2020/03/24	0	0.00	10	16.75	16.90	-10	678	-1.47%
2020/03/23	5	16.15	0	0.00	16.15	5	676	0.74%
2020/03/19	5	15.05	124	15.07	15.05	-119	668	-17.80%	大賣/鉅額交易
2020/03/18	1	16.90	0	0.00	16.70	1	655	0.15%
2020/03/17	5	16.65	0	0.00	16.65	5	657	0.76%
2020/03/13	2	17.10	2	17.70	17.70	0	649	0.00%
2020/03/11	0.7	20.05	0	0.00	20.00	0.7	655	0.10%
2020/02/21	0	0.00	1	20.80	20.85	-1	666	-0.15%
2020/02/20	1	20.15	1	20.00	20.00	0	650	0.00%
2020/02/12	1	19.95	0	0.00	19.75	1	679	0.15%
2020/02/10	0.4	19.25	0	0.00	19.30	0.4	683	0.06%
2020/01/17	0	0.00	6	21.78	21.70	-6	696	-0.86%
2020/01/16	5	20.80	7	20.91	20.95	-2	675	-0.30%
2020/01/15	7	20.81	3	20.80	21.05	4	669	0.60%
2020/01/14	3	21.80	3	22.05	22.00	0	579	0.00%
2020/01/13	3	20.30	0	0.00	20.30	3	464	0.65%
2020/01/06	0	0.00	15	20.37	20.40	-15	454	-3.30%
2019/12/31	5	21.15	0	0.00	21.20	5	441	1.13%
2019/12/24	0	0.00	23	21.24	21.05	-23	437	-5.26%
2019/12/23	23	21.28	1	21.30	21.30	22	417	5.27%
2019/12/18	2	20.65	0	0.00	20.90	2	414	0.48%
2019/12/09	2	22.00	0	0.00	21.80	2	430	0.46%
2019/12/06	0	0.00	1	22.50	22.60	-1	417	-0.24%
2019/12/05	3	21.70	0	0.00	21.70	3	407	0.74%
2019/12/04	3	21.70	0	0.00	21.70	3	405	0.74%
2019/12/02	0	0.00	10	21.53	22.00	-10	386	-2.58%
2019/11/28	5	21.00	0	0.00	20.90	5	362	1.38%
2019/11/26	0	0.00	15	20.82	20.80	-15	374	-4.00%
2019/11/22	0	0.00	5	20.93	20.90	-5	377	-1.32%
2019/11/15	0	0.00	5	20.90	20.85	-5	383	-1.30%
2019/11/14	4	21.35	5	21.05	21.00	-1	383	-0.26%
2019/11/08	5	21.55	0	0.00	21.40	5	399	1.25%
2019/11/07	1	21.30	0	0.00	21.40	1	421	0.24%
2019/11/06	6	22.18	10	21.15	21.90	-4	425	-0.94%
2019/11/05	10	20.75	0	0.00	20.80	10	362	2.76%
2019/11/04	4	20.65	0	0.00	20.55	4	363	1.10%
2019/10/16	3	20.45	0	0.00	20.50	3	406	0.74%
2019/10/15	1	20.40	0	0.00	20.40	1	408	0.24%
2019/10/14	2	20.40	0	0.00	20.35	2	412	0.48%
2019/09/24	0	0.00	3	21.68	21.50	-3	536	-0.56%
2019/09/20	0	0.00	10	21.50	21.60	-10	578	-1.73%
2019/09/04	3	21.25	0	0.00	21.20	3	653	0.46%
2019/09/03	5	21.40	0	0.00	21.35	5	657	0.76%
2019/08/30	5	21.90	5	21.20	21.20	0	670	0.00%
2019/08/27	0	0.00	10.1	20.25	20.20	-10.1	676	-1.50%
2019/08/22	5	21.05	0	0.00	20.90	5	697	0.72%
2019/08/20	1	21.15	0	0.00	21.20	1	705	0.14%
2019/08/19	4	21.14	0	0.00	21.15	4	706	0.57%
2019/08/16	5	20.60	0	0.00	20.80	5	711	0.70%
2019/08/13	0	0.00	5	21.50	21.40	-5	712	-0.70%
2019/08/12	0	0.00	7	20.70	20.70	-7	691	-1.01%
2019/08/08	9	21.44	0	0.00	21.35	9	677	1.33%
2019/08/06	0	0.00	2	22.05	22.10	-2	687	-0.29%
2019/08/05	3	22.85	0	0.00	22.60	3	691	0.43%
2019/07/31	2	24.05	5	23.95	24.20	-3	747	-0.40%
2019/07/29	5	25.20	9	25.10	25.10	-4	751	-0.53%
2019/07/26	0	0.00	2	25.10	25.15	-2	754	-0.26%
2019/07/25	2	25.30	0	0.00	25.25	2	760	0.26%
2019/07/09	1	25.40	0	0.00	25.50	1	956	0.10%
2019/07/05	0	0.00	1	26.55	26.60	-1	961	-0.10%
2019/07/04	1	26.45	0	0.00	26.40	1	984	0.10%
2019/07/02	0	0.00	3	26.35	26.25	-3	1,140	-0.26%
2019/06/28	2	26.05	0	0.00	26.00	2	1,251	0.16%
2019/06/27	11	26.44	6	26.30	26.30	5	1,269	0.39%
2019/06/26	25	29.97	0	0.00	29.95	25	1,251	2.00%
2019/06/25	85	30.12	10	30.00	30.00	75	1,231	6.09%
2019/06/24	10	30.20	1	30.15	30.15	9	1,226	0.73%
2019/06/21	3	30.23	0	0.00	30.20	3	1,225	0.24%
2019/06/20	10	29.00	0	0.00	30.00	10	1,201	0.83%
2019/05/31	0	0.00	4	27.99	27.95	-4	1,610	-0.25%
2019/05/29	0	0.00	5	27.35	27.30	-5	1,694	-0.30%
2019/05/28	5	27.40	0	0.00	27.40	5	1,788	0.28%
2019/05/21	0	0.00	5	27.60	27.50	-5	2,131	-0.23%
2019/05/16	0	0.00	5	27.75	27.10	-5	2,534	-0.20%
2019/05/14	0	0.00	10	26.30	27.00	-10	2,841	-0.35%
2019/05/13	10	26.35	2	26.60	26.80	8	3,002	0.27%
2019/05/10	11	27.03	10	27.89	26.95	1	3,185	0.03%
2019/05/09	3	27.80	0	0.00	27.65	3	3,201	0.09%
2019/05/08	25	29.74	0	0.00	29.55	25	3,165	0.79%
2019/05/07	15	29.63	0	0.00	29.70	15	3,202	0.47%
2019/05/06	0	0.00	10	29.75	29.55	-10	3,228	-0.31%
2019/05/03	0	0.00	31	30.13	30.10	-31	3,281	-0.94%
2019/05/02	0	0.00	10	30.13	30.20	-10	3,352	-0.30%
2019/04/25	0	0.00	1	31.50	31.50	-1	3,602	-0.03%
2019/04/24	10	31.30	2	31.45	31.20	8	3,608	0.22%
2019/04/23	0	0.00	5	31.35	31.35	-5	3,614	-0.14%
2019/04/22	10	31.48	0	0.00	31.65	10	3,608	0.28%
2019/04/19	0	0.00	10	30.70	30.95	-10	3,604	-0.28%
2019/04/18	5	31.25	0	0.00	30.70	5	3,610	0.14%
2019/04/17	0	0.00	4	32.20	31.60	-4	3,622	-0.11%
2019/04/15	9	31.56	1	31.25	31.65	8	3,601	0.22%
2019/04/12	1	31.20	3	31.15	31.15	-2	3,597	-0.06%
2019/04/11	3	32.40	1	31.35	31.30	2	3,575	0.06%
2019/04/10	3	32.10	4	32.05	32.05	-1	3,542	-0.03%
2019/04/09	5	32.80	2	32.50	32.05	3	3,517	0.09%
2019/04/08	5	33.15	3	31.82	33.50	2	3,457	0.06%
2019/04/02	5	31.34	1	30.90	31.05	4	3,360	0.12%
2019/03/27	0	0.00	5	29.85	29.85	-5	3,315	-0.15%
2019/03/26	0	0.00	5	30.00	29.80	-5	3,330	-0.15%
2019/03/25	0	0.00	12	29.78	29.80	-12	3,347	-0.36%
2019/03/22	1	30.90	0	0.00	30.40	1	3,338	0.03%
2019/03/21	2	30.65	10	30.24	30.75	-8	3,332	-0.24%
2019/03/20	6	29.73	21	29.80	29.75	-15	3,371	-0.44%
2019/03/19	5	29.70	0	0.00	29.65	5	3,379	0.15%
2019/03/12	4	29.46	0	0.00	29.35	4	3,544	0.11%
2019/03/11	8	29.99	0	0.00	29.05	8	3,533	0.23%
2019/03/08	5	31.45	1	31.65	31.65	4	3,514	0.11%
2019/03/07	0	0.00	15	31.40	30.80	-15	3,586	-0.42%
2019/03/06	10	31.35	10	31.50	31.30	0	3,572	0.00%
2019/03/05	10	31.55	10	31.88	31.40	0	3,569	0.00%
2019/03/04	0	0.00	10	31.80	31.70	-10	3,548	-0.28%
2019/02/27	1	31.30	0	0.00	31.00	1	3,520	0.03%
2019/02/26	10	30.95	0.3	30.55	30.55	9.7	3,464	0.28%
2019/02/25	0	0.00	20	30.40	31.20	-20	3,509	-0.57%
2019/02/22	10	31.20	0	0.00	31.30	10	3,466	0.29%
2019/02/21	5	31.85	0	0.00	32.00	5	3,485	0.14%
2019/02/20	10	30.88	160	31.00	30.80	-150	3,472	-4.32%	大賣/鉅額交易
2019/02/19	53	32.72	1	32.35	31.70	52	3,419	1.52%
2019/02/18	40	31.10	3	32.10	31.95	37	3,278	1.13%
2019/02/15	4	30.98	0	0.00	30.75	4	3,238	0.12%
2019/02/14	120	30.38	36	30.18	31.60	84	3,234	2.60%	大買/
2019/02/12	18	28.26	0	0.00	28.90	18	3,205	0.56%
2019/02/11	1	27.10	10.8	26.61	27.65	-9.8	3,055	-0.32%
2019/01/30	5	24.68	22	24.58	25.15	-17	2,873	-0.59%
2019/01/29	0	0.00	4	24.00	24.10	-4	2,860	-0.14%
2019/01/28	4	24.30	0	0.00	24.35	4	2,843	0.14%
2019/01/25	1	25.25	0	0.00	25.20	1	2,813	0.04%
2019/01/24	5	25.55	0	0.00	25.15	5	2,790	0.18%
2019/01/23	7	25.66	2	25.95	25.80	5	2,763	0.18%
2019/01/22	9	25.55	4	26.03	25.45	5	2,703	0.18%
2019/01/21	41	25.10	39	25.65	25.40	2	2,652	0.08%
2019/01/18	0	0.00	10	23.15	24.20	-10	2,469	-0.40%
2019/01/15	0	0.00	4	23.20	23.15	-4	2,435	-0.16%
2019/01/14	8	22.55	0	0.00	22.50	8	2,424	0.33%
2019/01/11	12	22.55	0	0.00	22.45	12	2,430	0.49%
2019/01/10	0	0.00	10	22.40	22.40	-10	2,422	-0.41%
2019/01/09	0	0.00	9	23.10	22.70	-9	2,408	-0.37%
2019/01/07	9	22.80	0	0.00	23.05	9	2,361	0.38%
2019/01/04	0	0.00	40	21.94	22.30	-40	2,361	-1.69%
2019/01/02	0	0.00	5	22.50	22.50	-5	2,386	-0.21%
2018/12/28	0	0.00	20	22.48	22.40	-20	2,387	-0.84%
2018/12/27	12	22.46	0	0.00	22.35	12	2,421	0.50%
2018/12/25	0	0.00	50	22.55	22.50	-50	2,401	-2.08%
2018/12/24	9	23.84	2	23.65	23.65	7	2,381	0.29%
2018/12/22	9	23.62	0	0.00	23.60	9	2,371	0.38%
2018/12/21	14	23.31	31	22.52	23.60	-17	2,364	-0.72%
2018/12/20	0	0.00	30	22.43	22.20	-30	2,343	-1.28%
2018/12/19	20	22.78	0	0.00	22.55	20	2,322	0.86%
2018/12/18	35	23.03	8	22.70	22.70	27	2,305	1.17%
2018/12/17	10	23.65	0	0.00	23.70	10	2,301	0.43%
2018/12/14	1	23.50	10	23.55	23.55	-9	2,320	-0.39%
2018/12/13	20	24.98	0	0.00	24.10	20	2,332	0.86%
2018/12/12	25	24.09	0	0.00	24.35	25	2,329	1.07%
2018/12/10	10	24.50	0	0.00	23.70	10	2,455	0.41%
2018/12/06	11	22.64	0	0.00	22.80	11	2,397	0.46%
2018/12/05	30	24.38	45	24.39	24.60	-15	2,357	-0.64%
2018/12/03	10	25.01	22	25.02	23.65	-12	2,421	-0.50%
2018/11/30	37	22.32	15	23.95	24.05	22	2,323	0.95%
2018/11/28	13	21.74	0	0.00	21.60	13	2,327	0.56%
2018/11/23	6	21.00	0	0.00	20.80	6	2,400	0.25%
2018/11/22	3	21.65	0	0.00	21.40	3	2,389	0.13%
2018/11/20	0	0.00	5	22.45	22.75	-5	2,615	-0.19%
2018/11/19	8	21.98	7	22.20	22.30	1	2,544	0.04%
2018/11/15	0	0.00	6	21.43	21.35	-6	2,436	-0.25%
2018/11/14	9	21.07	0	0.00	21.15	9	2,404	0.37%
2018/11/13	17	20.81	6	20.70	21.30	11	2,363	0.47%
2018/11/12	5	20.15	4	19.78	20.80	1	2,257	0.04%
2018/11/09	29	19.30	41	18.95	19.30	-12	2,101	-0.57%
2018/11/07	3	18.05	3	18.20	18.05	0	2,035	0.00%
2018/11/06	0	0.00	10	18.40	18.10	-10	2,124	-0.47%
2018/11/02	10	17.70	0	0.00	17.70	10	2,228	0.45%
2018/11/01	3	18.00	3	17.80	18.00	0	2,218	0.00%
2018/10/31	5	17.85	116	18.13	17.80	-111	2,215	-5.01%	大賣/鉅額交易
2018/10/30	39	17.86	9	17.76	18.00	30	2,182	1.37%
2018/10/29	63	17.80	0	0.00	17.80	63	2,168	2.91%
2018/10/26	0.9	17.05	0	0.00	17.05	0.9	2,126	0.04%
2018/10/22	0	0.00	1	17.30	17.35	-1	2,106	-0.05%
2018/10/17	0	0.00	51	16.58	16.35	-51	2,083	-2.45%
2018/10/09	27	16.96	0	0.00	17.10	27	2,029	1.33%
2018/10/05	42	17.16	0	0.00	16.55	42	2,008	2.09%
2018/09/27	5	17.65	84	17.66	17.50	-79	1,961	-4.03%
2018/09/26	2	17.40	0	0.00	17.50	2	1,948	0.10%
2018/09/25	0	0.00	15	17.50	17.50	-15	1,942	-0.77%
2018/09/21	35	17.29	48	17.40	17.45	-13	1,937	-0.67%
2018/09/20	80	17.15	0	0.00	17.10	80	1,916	4.17%
2018/09/18	31	17.77	0	0.00	17.70	31	1,850	1.68%
2018/09/17	6	19.85	6	20.00	18.55	0	1,775	0.00%
2018/09/14	10	19.20	0	0.00	19.00	10	1,637	0.61%
2018/09/11	7	18.77	17	19.07	18.85	-10	1,564	-0.64%
2018/09/10	5	18.95	0	0.00	19.00	5	1,533	0.33%
2018/09/07	0	0.00	10	18.75	18.70	-10	1,481	-0.68%
2018/09/06	0	0.00	10	18.67	18.80	-10	1,383	-0.72%
2018/09/05	5	18.85	5	18.90	18.85	0	1,353	0.00%
2018/09/04	0	0.00	4	18.25	19.25	-4	1,296	-0.31%
2018/09/03	3	17.90	0	0.00	17.85	3	1,234	0.24%
2018/08/31	7	18.56	0	0.00	18.55	7	1,231	0.57%
2018/08/30	10	19.40	59	19.29	18.70	-49	1,218	-4.02%
2018/08/29	21	18.29	2	18.30	18.20	19	1,148	1.65%
2018/08/28	51	19.06	9	19.00	18.65	42	1,134	3.70%
2018/08/27	9	18.78	34.2	18.63	19.25	-25.2	1,006	-2.51%
2018/08/24	2	17.25	0	0.00	17.50	2	816	0.25%
2018/08/21	23	16.96	83	17.06	17.10	-60	800	-7.49%
2018/08/20	10	16.70	0	0.00	16.80	10	794	1.26%
2018/08/17	5	16.85	5	16.80	16.80	0	784	0.00%
2018/08/16	40	16.79	25	16.92	16.80	15	767	1.95%
2018/08/15	50	17.13	0	0.00	17.15	50	747	6.69%
2018/08/14	8	17.22	5	17.30	17.35	3	714	0.42%
2018/08/13	8	17.30	1	17.50	17.60	7	667	1.05%
2018/08/10	5	16.90	1	17.10	17.10	4	567	0.70%
2018/08/09	0	0.00	1	15.95	15.85	-1	452	-0.22%
2018/08/07	0	0.00	2	15.55	15.50	-2	442	-0.45%
2018/08/06	0	0.00	3	15.45	15.45	-3	435	-0.69%
2018/07/30	6	15.25	6	15.45	15.25	0	447	0.00%
2018/07/27	5	15.44	10	15.35	15.45	-5	447	-1.12%
2018/07/26	10	15.15	0	0.00	15.20	10	427	2.34%
2018/07/20	0	0.00	11	14.80	14.90	-11	469	-2.34%
2018/07/18	0	0.00	6	14.85	14.85	-6	493	-1.22%
2018/07/17	0	0.00	25	14.90	14.85	-25	501	-4.98%
2018/07/13	10	14.80	0	0.00	14.85	10	546	1.83%
2018/07/12	6	14.80	0	0.00	14.85	6	559	1.07%
2018/07/11	20	14.84	0	0.00	14.85	20	574	3.48%
2018/07/10	6	14.70	0	0.00	14.70	6	607	0.99%
2018/07/09	0	0.00	4	15.00	14.60	-4	650	-0.61%
2018/07/06	0	0.00	6	14.05	14.05	-6	638	-0.94%
2018/06/26	3	14.40	3	14.50	14.40	0	715	0.00%
2018/06/25	6	14.95	0	0.00	14.65	6	716	0.84%
2018/06/12	0	0.00	7	14.90	14.95	-7	737	-0.95%
2018/06/08	0	0.00	4	16.45	16.50	-4	730	-0.55%
2018/06/07	0	0.00	5	16.50	16.45	-5	714	-0.70%
2018/06/06	1	16.35	3	16.45	16.35	-2	797	-0.25%
2018/06/05	5	16.45	19	16.35	16.45	-14	798	-1.75%
2018/06/04	0	0.00	56	16.22	16.15	-56	786	-7.12%
2018/05/31	6	15.94	0	0.00	15.95	6	810	0.74%
2018/05/30	0	0.00	5	15.70	15.75	-5	818	-0.61%
2018/05/29	4	15.91	10	15.95	15.80	-6	847	-0.71%
2018/05/28	0	0.00	4	16.00	15.95	-4	849	-0.47%
2018/05/25	0	0.00	6	15.25	15.35	-6	827	-0.73%
2018/05/21	0	0.00	5	15.40	15.35	-5	829	-0.60%
2018/05/18	0	0.00	14	15.30	15.25	-14	830	-1.69%
2018/05/16	5	15.30	0	0.00	15.40	5	830	0.60%
2018/05/15	5	15.50	0	0.00	15.45	5	832	0.60%
2018/05/10	5	15.20	0	0.00	15.35	5	834	0.60%
2018/05/09	0	0.00	3	15.40	15.40	-3	826	-0.36%
2018/04/30	10	14.75	10	14.80	14.85	0	816	0.00%
2018/04/25	0	0.00	5	15.20	15.30	-5	795	-0.63%
2018/04/24	19	15.15	1.3	15.28	15.20	17.7	793	2.23%
2018/04/20	0	0.00	4	16.30	16.30	-4	765	-0.52%
2018/04/19	16	16.40	19	16.44	16.30	-3	781	-0.38%
2018/04/18	0	0.00	2	16.40	16.10	-2	743	-0.27%
2018/04/17	5	16.65	0	0.00	16.20	5	734	0.68%
2018/04/16	16	16.63	6	16.80	16.75	10	725	1.38%
2018/04/13	11.3	16.43	5	16.70	16.70	6.3	724	0.87%
2018/04/12	0	0.00	6	15.81	15.85	-6	683	-0.88%
2018/04/11	2	15.90	0	0.00	15.80	2	712	0.28%
2018/04/03	12	15.35	0	0.00	15.40	12	740	1.62%
2018/04/02	4	15.53	0	0.00	15.40	4	741	0.54%
2018/03/31	4	15.83	20	15.86	15.75	-16	741	-2.16%
2018/03/30	20	15.50	2	15.45	15.50	18	720	2.50%
2018/03/29	0	0.00	3	15.40	15.35	-3	720	-0.42%
2018/03/27	0	0.00	3	15.25	15.20	-3	713	-0.42%
2018/03/12	28	15.10	87	15.33	15.30	-59	675	-8.74%
2018/03/09	63	14.97	0	0.00	14.95	63	580	10.86%
2018/03/08	8	14.81	9	14.83	14.80	-1	563	-0.18%
2018/03/07	3	14.80	22	15.34	14.80	-19	552	-3.44%
2018/03/06	20	14.90	0	0.00	14.95	20	519	3.85%
2018/03/05	10	14.62	6	14.70	14.60	4	512	0.78%
2018/03/02	6	14.70	0	0.00	14.65	6	498	1.20%
2018/01/17	0	0.00	3	14.25	14.20	-3	552	-0.54%
2018/01/09	0	0.00	2	14.30	14.10	-2	569	-0.35%