前鼎 (4908)-台新券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
105.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,359張
產業
上櫃通信網路類股
187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

前鼎 (4908)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	3	105.51	2	104.50	105.50	1	3,480	0.03%
2024/05/30	18.1	108.00	23	108.15	106.00	-4.9	3,536	-0.14%
2024/05/29	6.5	109.26	52	109.08	108.00	-45.6	3,642	-1.25%
2024/05/28	17	111.67	19	111.24	110.50	-2	3,709	-0.05%
2024/05/27	111.7	113.96	117	115.09	111.50	-5.3	3,777	-0.14%	大買/大賣/
2024/05/24	284.1	114.99	207.7	114.87	114.50	76.4	3,962	1.93%	大買/大賣/
2024/05/23	120.4	109.61	164.5	108.99	111.00	-44.1	4,550	-0.97%	大買/大賣/
2024/05/22	46.1	106.32	65.5	106.68	106.50	-19.4	4,746	-0.41%
2024/05/21	13	102.31	6.1	102.07	102.00	6.9	4,814	0.14%
2024/05/20	5.3	99.94	0	0.00	99.70	5.3	5,113	0.10%
2024/05/17	6	100.92	6.1	100.75	101.50	-0.1	5,262	0.00%
2024/05/16	93.5	103.95	58.2	102.43	102.00	35.3	5,463	0.65%
2024/05/15	15	101.63	22.1	102.14	101.50	-7.1	5,784	-0.12%
2024/05/14	31.1	101.47	30.3	101.76	99.00	0.9	5,926	0.01%
2024/05/13	22.2	98.68	20.7	99.61	100.00	1.5	6,091	0.02%
2024/05/10	5.3	93.91	3	92.80	94.60	2.3	6,304	0.04%
2024/05/09	5.1	97.29	8	97.00	95.90	-2.9	6,714	-0.04%
2024/05/08	16.2	98.50	27	99.06	99.40	-10.8	7,109	-0.15%
2024/05/07	1	96.10	6	96.40	95.60	-5	7,603	-0.07%
2024/05/06	4.4	96.71	9.1	97.52	95.60	-4.7	7,917	-0.06%
2024/05/03	7.6	98.40	10	98.32	97.00	-2.4	7,938	-0.03%
2024/05/02	9.1	99.70	6	99.07	98.90	3.1	7,928	0.04%
2024/04/30	5	101.40	13.8	101.25	101.00	-8.8	7,925	-0.11%
2024/04/29	32.1	101.49	28	101.93	102.00	4.1	7,982	0.05%
2024/04/26	15.1	100.45	24	101.42	98.10	-8.9	7,951	-0.11%
2024/04/25	29	99.05	20	99.03	97.40	9	7,914	0.11%
2024/04/24	6.3	94.70	3.3	94.42	94.50	3.1	7,908	0.04%
2024/04/23	0	91.40	7	90.97	90.60	-7	7,943	-0.09%
2024/04/22	9.1	92.48	10	94.11	89.10	-0.9	8,047	-0.01%
2024/04/19	5.1	93.52	21	92.57	97.50	-15.9	8,073	-0.20%
2024/04/18	31.5	98.06	11.1	98.62	98.50	20.4	8,089	0.25%
2024/04/17	13	96.60	7	96.50	97.00	6	8,180	0.07%
2024/04/16	14.8	94.08	18	95.13	92.50	-3.2	8,170	-0.04%
2024/04/15	11.6	101.55	8.4	102.24	100.50	3.2	8,142	0.04%
2024/04/12	1	105.00	2	105.00	104.00	-1	8,148	-0.01%
2024/04/11	23.7	103.53	23.3	103.25	103.00	0.3	8,147	0.00%
2024/04/10	30.2	109.24	50.1	109.59	108.50	-19.9	8,127	-0.25%
2024/04/09	9.2	109.16	15.3	109.09	107.50	-6.2	8,096	-0.08%
2024/04/08	22	110.98	13	110.81	110.00	9	8,104	0.11%
2024/04/03	64.9	113.75	26	113.75	111.00	38.8	8,165	0.48%
2024/04/02	40.5	114.81	58.7	113.64	118.50	-18.2	8,123	-0.22%
2024/04/01	48	109.89	46.3	110.82	109.50	1.8	8,030	0.02%
2024/03/29	12.1	108.12	7	108.00	108.50	5.1	8,003	0.06%
2024/03/28	86.9	109.54	94.2	109.89	110.00	-7.3	7,991	-0.09%
2024/03/27	45.1	107.28	57.7	108.08	107.50	-12.6	7,923	-0.16%
2024/03/26	71	107.32	54	105.93	106.00	17	7,886	0.22%
2024/03/25	90.1	110.18	113.1	109.43	112.00	-23	7,835	-0.29%	大賣/
2024/03/22	69.4	106.47	52.5	106.73	107.00	16.8	7,840	0.21%
2024/03/21	8	102.84	6	103.00	103.00	2	7,792	0.03%
2024/03/20	14.5	103.50	12.3	104.30	102.00	2.2	7,824	0.03%
2024/03/19	24.2	106.08	15	106.87	104.00	9.2	7,866	0.12%
2024/03/18	2.3	104.01	0	0.00	103.50	2.3	7,866	0.03%
2024/03/15	16.4	103.97	16	104.00	102.00	0.4	8,146	0.00%
2024/03/14	11.5	103.88	37.3	103.94	103.00	-25.8	8,674	-0.30%
2024/03/13	52	109.03	36.1	109.71	107.00	15.9	8,801	0.18%
2024/03/12	77	110.26	88	109.22	111.00	-11	8,710	-0.13%
2024/03/11	23.2	110.35	30	111.05	112.50	-6.8	8,670	-0.08%
2024/03/08	59.1	108.60	93.4	108.74	107.00	-34.3	8,639	-0.40%
2024/03/07	114	118.97	86.8	120.42	113.50	27.3	8,583	0.32%	大買/
2024/03/06	12	117.87	17.3	118.97	119.00	-5.3	8,519	-0.06%
2024/03/05	30.2	117.73	25.1	117.86	117.50	5.1	8,609	0.06%
2024/03/04	108.1	121.00	129	122.21	120.00	-20.9	8,801	-0.24%	大買/大賣/
2024/03/01	43.3	118.84	46.1	119.22	120.50	-2.8	8,762	-0.03%
2024/02/29	53.4	120.70	49	120.96	121.50	4.4	8,706	0.05%
2024/02/27	295.3	119.74	261.2	120.07	119.00	34	8,677	0.39%	大買/大賣/
2024/02/26	540	129.03	746	127.58	121.50	-206	8,546	-2.41%	大買/大賣/鉅額交易
2024/02/23	480	122.32	250.8	121.24	124.00	229.2	8,261	2.77%	大買/大賣/鉅額交易
2024/02/22	88.1	114.98	47.5	114.52	113.00	40.6	8,077	0.50%
2024/02/21	183.5	117.96	157	118.50	117.00	26.5	7,935	0.33%	大買/大賣/
2024/02/20	58.8	114.95	51	114.49	113.00	7.8	7,681	0.10%
2024/02/19	90	119.78	81.3	119.25	114.50	8.7	7,570	0.12%
2024/02/16	256.1	120.54	239	120.54	121.00	17.1	7,532	0.23%	大買/大賣/
2024/02/15	47	113.55	96	114.46	118.00	-49	7,237	-0.68%
2024/02/05	91	109.43	93.2	109.41	107.50	-2.2	7,143	-0.03%
2024/02/02	129	111.76	76	111.99	109.00	53	7,022	0.75%	大買/
2024/02/01	235.7	114.53	614.2	114.46	111.00	-378.5	6,908	-5.48%	大買/大賣/鉅額交易
2024/01/31	899.5	111.15	550.4	110.78	113.00	349.1	6,607	5.28%	大買/大賣/鉅額交易
2024/01/30	381.3	100.93	387.6	101.24	103.00	-6.3	6,443	-0.10%	大買/大賣/
2024/01/29	510	96.90	550.8	96.04	97.90	-40.8	6,206	-0.66%	大買/大賣/
2024/01/26	14	87.26	21.9	87.55	89.00	-7.9	6,042	-0.13%
2024/01/25	13.3	86.29	19.1	85.92	85.60	-5.8	6,211	-0.09%
2024/01/24	7	88.01	3.1	88.88	87.20	3.9	6,402	0.06%
2024/01/23	40.1	90.47	41	90.20	89.10	-0.9	6,596	-0.01%
2024/01/22	14	88.04	18	88.12	88.10	-4	6,704	-0.06%
2024/01/19	1	87.00	3.2	87.30	86.90	-2.2	7,085	-0.03%
2024/01/18	34	86.03	32	85.56	86.90	2	7,457	0.03%
2024/01/17	18	88.69	11	88.45	86.60	7	7,908	0.09%
2024/01/16	50	89.57	31	89.04	88.30	19	8,457	0.22%
2024/01/15	4	87.33	12	87.87	88.80	-8	8,627	-0.09%
2024/01/12	13	86.36	25.4	87.17	85.80	-12.4	9,046	-0.14%
2024/01/11	68	87.91	41.1	87.72	87.10	26.9	9,745	0.28%
2024/01/10	16.4	83.69	16	82.76	83.60	0.4	10,098	0.00%
2024/01/09	1	84.00	22	82.58	83.00	-21	10,579	-0.20%
2024/01/08	53	83.87	54.2	83.47	83.40	-1.2	11,258	-0.01%
2024/01/05	4.1	84.14	6.2	83.85	83.70	-2.1	11,693	-0.02%
2024/01/04	8.1	85.20	13	84.45	83.80	-4.9	11,771	-0.04%
2024/01/03	5	84.36	3	84.70	84.30	2	11,826	0.02%
2024/01/02	7.1	85.06	7	84.86	84.90	0.1	11,860	0.00%
2023/12/29	34.5	84.54	70.3	84.47	84.30	-35.8	12,018	-0.30%
2023/12/28	89.1	89.76	131	89.96	88.00	-41.9	11,980	-0.35%	大賣/
2023/12/27	14.1	94.01	11	93.85	92.90	3.1	12,094	0.03%
2023/12/26	43.2	93.33	35	93.03	93.50	8.2	12,166	0.07%
2023/12/25	20	93.28	28.8	93.48	93.00	-8.8	12,280	-0.07%
2023/12/22	14	94.06	5	94.46	93.90	9	12,516	0.07%
2023/12/21	15	94.23	16.2	93.27	93.90	-1.2	12,658	-0.01%
2023/12/20	16	95.01	12	94.73	93.80	4	12,879	0.03%
2023/12/19	54	95.91	66	96.24	94.90	-12	13,402	-0.09%
2023/12/18	32.2	94.18	36.2	93.64	95.30	-4	13,426	-0.03%
2023/12/15	44.3	93.66	36.5	94.09	93.20	7.7	13,671	0.06%
2023/12/14	109.3	95.48	91	95.04	95.10	18.3	13,808	0.13%	大買/
2023/12/13	46	96.03	56.5	96.32	95.30	-10.5	14,130	-0.07%
2023/12/12	289.8	99.23	976.9	97.53	95.60	-687.1	14,999	-4.58%	大買/大賣/鉅額交易
2023/12/11	981.1	104.71	259.5	104.04	105.50	721.6	14,986	4.81%	大買/大賣/鉅額交易
2023/12/08	54	97.04	55	96.93	97.20	-1	14,682	-0.01%
2023/12/07	36.5	93.69	34	93.06	92.40	2.5	14,654	0.02%
2023/12/06	16	94.54	14	94.54	93.10	2	14,728	0.01%
2023/12/05	15	92.70	16	92.75	92.60	-1	14,833	-0.01%
2023/12/04	82	93.85	74.1	94.84	94.00	7.9	14,983	0.05%
2023/12/01	56.2	95.65	68	95.34	95.10	-11.8	15,063	-0.08%
2023/11/30	69	96.96	562	99.55	94.80	-493	15,044	-3.28%	大賣/鉅額交易
2023/11/29	653	101.48	174.7	99.53	100.00	478.4	14,956	3.20%	大買/大賣/鉅額交易
2023/11/28	103	93.69	126	93.50	94.00	-23	14,737	-0.16%	大買/大賣/
2023/11/27	47	92.09	34	91.43	91.50	13	14,653	0.09%
2023/11/24	56.1	92.47	40.1	91.96	91.50	15.9	14,633	0.11%
2023/11/22	316.5	101.99	371.3	101.36	102.00	-54.7	14,478	-0.38%	大買/大賣/
2023/11/21	47	97.57	90	98.78	100.00	-43	14,016	-0.31%
2023/11/20	11	92.27	12	92.33	91.20	-1	13,853	-0.01%
2023/11/17	21	91.96	19	92.85	92.10	2	13,829	0.01%
2023/11/16	39.3	93.50	34	93.31	92.90	5.3	13,777	0.04%
2023/11/15	127	96.68	96	96.45	94.60	31	13,738	0.23%	大買/
2023/11/14	55	93.97	48.1	93.74	96.20	6.9	13,581	0.05%
2023/11/13	37	91.81	52.4	91.72	92.00	-15.4	13,487	-0.11%
2023/11/10	59.1	91.01	74.4	90.74	89.70	-15.3	13,405	-0.11%
2023/11/09	84	94.46	90	94.23	93.80	-6	13,318	-0.05%
2023/11/08	92	96.86	81.1	95.95	95.00	10.9	13,174	0.08%
2023/11/07	196	98.58	188	98.56	97.20	8	13,063	0.06%	大買/大賣/
2023/11/06	188.1	97.63	228	97.56	97.60	-39.9	12,832	-0.31%	大買/大賣/
2023/11/03	124.1	95.22	112.4	94.71	93.40	11.7	12,553	0.09%	大買/大賣/
2023/11/02	92	93.32	85	93.42	95.40	7	12,407	0.06%
2023/11/01	101.4	91.21	100	91.56	92.00	1.4	12,224	0.01%	大買/
2023/10/31	74	92.31	82.3	90.87	89.80	-8.3	12,043	-0.07%
2023/10/30	196.4	94.59	212.6	94.06	93.70	-16.2	11,866	-0.14%	大買/大賣/
2023/10/27	305.2	96.79	298.7	94.65	95.40	6.4	11,744	0.05%	大買/大賣/
2023/10/26	226	100.43	193.4	99.91	99.20	32.6	11,606	0.28%	大買/大賣/
2023/10/25	266.8	101.60	225.7	100.79	98.30	41	11,307	0.36%	大買/大賣/
2023/10/24	276.5	93.74	333	95.42	99.00	-56.5	10,840	-0.52%	大買/大賣/
2023/10/23	224	91.11	213.3	90.98	90.00	10.7	10,279	0.10%	大買/大賣/
2023/10/20	394.9	93.27	377.5	93.34	91.60	17.4	10,047	0.17%	大買/大賣/
2023/10/19	658	93.50	634.7	93.67	93.00	23.3	9,646	0.24%	大買/大賣/
2023/10/18	343.7	86.74	287	87.44	90.30	56.7	8,998	0.63%	大買/大賣/
2023/10/17	301.6	84.63	343	84.83	83.40	-41.4	8,818	-0.47%	大買/大賣/
2023/10/16	506.1	84.53	395	84.95	83.70	111.1	8,393	1.32%	大買/大賣/鉅額交易
2023/10/13	193	76.88	173	78.38	81.00	20	7,881	0.25%	大買/大賣/
2023/10/12	42	71.76	49	72.92	73.70	-7	7,487	-0.09%
2023/10/11	37	67.92	45.4	67.89	67.00	-8.4	7,503	-0.11%
2023/10/06	28	71.38	30	71.54	71.00	-2	7,490	-0.03%
2023/10/05	108	73.02	108	73.39	72.10	0	7,475	0.00%	大買/大賣/
2023/10/04	22.5	70.86	20	70.61	71.00	2.5	7,342	0.03%
2023/10/03	97.1	71.40	110	71.12	70.30	-12.9	7,411	-0.17%	大賣/
2023/10/02	36	70.29	42.3	69.86	70.00	-6.3	7,294	-0.09%
2023/09/28	82	71.35	71.2	71.73	69.90	10.8	7,283	0.15%
2023/09/27	238	73.20	205	73.42	72.50	33	7,197	0.46%	大買/大賣/
2023/09/26	168	72.98	173	72.41	71.50	-5	7,054	-0.07%	大買/大賣/
2023/09/25	108	74.28	1,068.3	74.67	73.80	-960.3	6,924	-13.87%	大買/大賣/鉅額交易
2023/09/22	1,374.5	75.26	420.5	74.73	75.50	954	6,721	14.19%	大買/大賣/鉅額交易
2023/09/21	62	70.97	64.2	70.75	71.00	-2.2	6,308	-0.03%
2023/09/20	222	72.16	226	72.12	71.50	-4	6,252	-0.06%	大買/大賣/
2023/09/19	127	71.99	95	71.45	72.10	32	5,974	0.54%	大買/
2023/09/18	224.2	73.61	174	73.73	72.80	50.2	5,790	0.87%	大買/大賣/
2023/09/15	438.3	72.12	396	71.69	70.00	42.3	5,396	0.78%	大買/大賣/
2023/09/14	118	68.02	176.3	68.02	70.50	-58.3	4,448	-1.31%	大買/大賣/
2023/09/13	114.1	61.32	145.3	62.62	64.10	-31.2	4,155	-0.75%	大買/大賣/
2023/09/12	63	56.57	68	56.94	58.30	-5	3,900	-0.13%
2023/09/11	83	60.53	37	60.48	61.00	46	3,765	1.22%
2023/09/08	96	59.51	91	59.53	60.30	5	3,659	0.14%
2023/09/07	119	61.98	132	61.67	61.30	-13	3,511	-0.37%	大買/大賣/
2023/09/06	65	59.78	82	60.13	62.20	-17	3,342	-0.51%
2023/09/05	49	56.70	55	56.65	56.60	-6	3,215	-0.19%
2023/09/04	81	55.85	73	55.99	56.30	8	3,169	0.25%
2023/09/01	39	54.27	29	54.98	55.50	10	3,103	0.32%
2023/08/31	8	54.10	3	54.50	54.40	5	3,063	0.16%
2023/08/30	11	55.20	7.5	55.46	54.90	3.5	3,078	0.11%
2023/08/29	39	54.93	26	54.94	55.20	13	3,073	0.42%
2023/08/28	24.5	54.58	2	54.55	54.30	22.5	3,024	0.74%
2023/08/25	10	53.66	29	53.74	55.10	-19	2,978	-0.64%
2023/08/24	3	54.23	17	54.64	54.10	-14	2,918	-0.48%
2023/08/23	5	54.26	3	53.73	53.70	2	2,907	0.07%
2023/08/22	5	54.34	19	54.20	53.90	-14	2,910	-0.48%
2023/08/21	10	54.84	6	55.05	54.90	4	2,898	0.14%
2023/08/18	8	54.20	6	54.63	54.00	2	2,894	0.07%
2023/08/17	34	55.16	10	55.45	55.60	24	2,894	0.83%
2023/08/16	3	53.07	6	51.53	53.50	-3	2,894	-0.10%
2023/08/15	11	52.71	6	52.17	52.30	5	2,951	0.17%
2023/08/14	7	50.80	33	50.68	51.20	-26	2,975	-0.87%
2023/08/11	13	52.62	10	52.44	51.80	3	2,986	0.10%
2023/08/10	1	50.70	1	51.00	51.20	0	3,036	0.00%
2023/08/09	3	52.97	8	52.91	52.20	-5	3,051	-0.16%
2023/08/08	7	54.90	15	54.57	54.70	-8	3,053	-0.26%
2023/08/07	14	54.94	17	53.13	54.80	-3	3,071	-0.10%
2023/08/04	7	52.27	13	51.98	52.50	-6	3,036	-0.20%
2023/08/02	8	53.53	11	53.24	52.50	-3	3,018	-0.10%
2023/08/01	29	56.85	25	55.82	55.00	4	2,987	0.13%
2023/07/31	133	62.01	107	61.80	58.70	26	2,924	0.89%	大買/大賣/
2023/07/28	43	56.57	54.2	57.62	60.10	-11.2	2,665	-0.42%
2023/07/27	10	55.39	24	55.12	54.70	-14	2,582	-0.54%
2023/07/26	23	54.47	32	54.54	54.10	-9	2,559	-0.35%
2023/07/25	20	56.31	32	55.88	55.70	-12	2,562	-0.47%
2023/07/24	33	55.02	54	55.12	55.10	-21	2,529	-0.83%
2023/07/21	69	58.51	66	58.71	57.90	3	2,477	0.12%
2023/07/20	171.2	60.20	157	61.11	59.80	14.2	2,394	0.59%	大買/大賣/
2023/07/19	8	59.44	24.2	60.22	62.10	-16.2	2,109	-0.77%
2023/07/18	122	57.33	94	57.82	56.50	28	2,050	1.37%	大買/
2023/07/17	10	55.49	13	55.53	56.90	-3	1,885	-0.16%
2023/07/14	16	48.88	53	50.01	51.80	-37	1,848	-2.00%
2023/07/13	14	48.29	25	48.31	47.10	-11	1,777	-0.62%
2023/07/12	6	45.56	16	45.78	45.35	-10	1,732	-0.58%
2023/07/11	24	46.28	23	46.50	46.50	1	1,710	0.06%
2023/07/10	45	49.02	42	49.09	47.85	3	1,673	0.18%
2023/07/07	46	45.77	45	45.67	46.35	1	1,557	0.06%
2023/07/06	93	46.71	48	46.32	45.80	45	1,501	3.00%
2023/07/05	27	45.66	19	45.78	45.20	8	1,435	0.56%
2023/07/04	28	44.71	43	45.24	46.60	-15	1,388	-1.08%
2023/07/03	34	42.89	16	42.54	42.70	18	1,279	1.41%
2023/06/30	16	42.22	4	41.90	42.15	12	1,247	0.96%
2023/06/29	77	43.54	72	43.42	43.75	5	1,217	0.41%
2023/06/28	29	41.63	23.1	42.18	42.95	5.9	1,069	0.55%
2023/06/27	6	39.62	0	0.00	39.05	6	1,001	0.60%
2023/06/21	0	0.00	1	40.25	40.35	-1	993	-0.10%
2023/06/16	6	39.50	6	39.18	39.40	0	989	0.00%
2023/06/15	4	39.53	10	39.73	39.50	-6	985	-0.61%
2023/06/14	0	0.00	7	39.57	39.55	-7	982	-0.71%
2023/06/13	8	39.48	26	39.40	39.15	-18	983	-1.83%
2023/06/12	12	40.28	16	40.02	39.20	-4	977	-0.41%
2023/06/09	6	40.47	7	40.24	40.35	-1	967	-0.10%
2023/06/08	16	39.79	3	39.83	39.60	13	961	1.35%
2023/06/07	8	40.30	8	40.29	40.40	0	958	0.00%
2023/06/06	5	40.27	1	40.30	40.00	4	958	0.42%
2023/06/05	21	41.10	4	41.05	40.65	17	949	1.79%
2023/06/02	28	40.69	16	40.45	40.25	12	919	1.31%
2023/06/01	58	40.93	28	41.26	41.20	30	900	3.33%
2023/05/31	12	41.19	23	40.75	40.55	-11	886	-1.24%
2023/05/30	32	40.81	33	40.82	40.95	-1	869	-0.12%
2023/05/29	12	40.00	3	40.08	39.85	9	823	1.09%
2023/05/26	4	39.53	9	39.64	39.75	-5	803	-0.62%
2023/05/25	1	39.45	3	39.28	39.25	-2	790	-0.25%
2023/05/24	5	39.33	3	39.40	39.40	2	787	0.25%
2023/05/23	9	40.13	33	40.48	39.70	-24	779	-3.08%
2023/05/22	33	40.24	75	40.30	40.25	-42	759	-5.53%
2023/05/19	428	39.82	363	39.79	39.70	65	728	8.93%	大買/大賣/
2023/05/18	2	38.45	44	38.62	39.45	-42	657	-6.38%
2023/05/17	15.3	38.37	7	38.47	38.15	8.3	621	1.33%
2023/05/16	156	39.21	251.1	38.97	38.65	-95.1	602	-15.78%	大買/大賣/
2023/05/15	149	37.64	68	38.58	38.80	81	539	15.01%	大買/
2023/05/12	10	35.66	14	36.98	36.90	-4	507	-0.79%
2023/05/11	17	36.55	10	36.25	35.65	7	488	1.43%
2023/05/09	1	34.70	0	0.00	34.15	1	451	0.22%
2023/05/08	1	34.95	0	0.00	35.15	1	450	0.22%
2023/05/05	4	35.74	0	0.00	35.20	4	448	0.89%
2023/05/04	3	35.90	0	0.00	35.85	3	449	0.67%
2023/05/02	23	36.05	0	0.00	36.00	23	445	5.16%
2023/04/28	2	36.15	5	35.92	35.80	-3	440	-0.68%
2023/04/27	1	35.30	0	0.00	35.30	1	404	0.25%
2023/04/26	1	33.40	1	34.70	34.95	0	386	0.00%
2023/04/25	1	34.30	2	34.60	33.75	-1	379	-0.26%
2023/04/24	0	35.00	40	34.55	34.45	-40	373	-10.71%
2023/04/21	4	34.93	36	34.53	34.30	-32	371	-8.61%
2023/04/20	1	35.60	2.1	35.79	35.50	-1.1	362	-0.30%
2023/04/19	7	36.94	13	36.79	36.30	-6	348	-1.72%
2023/04/18	1	36.85	10	36.22	36.60	-9	319	-2.82%
2023/04/17	2	34.85	9	34.87	35.05	-7	282	-2.47%
2023/04/14	1	34.00	6	34.37	34.10	-5	269	-1.86%
2023/04/13	2.1	34.17	3	34.67	34.45	-0.9	260	-0.35%
2023/04/11	9	33.43	0	0.00	33.50	9	237	3.79%
2023/04/10	7	33.62	2	33.63	33.40	5	235	2.12%
2023/04/06	66	33.13	6	32.93	32.85	60	218	27.47%
2023/03/31	0	0.00	7	32.71	32.45	-7	214	-3.26%
2023/03/30	5	32.55	3	32.75	32.55	2	211	0.95%
2023/03/28	0	0.00	5	32.20	31.80	-5	205	-2.43%
2023/03/27	1	32.05	0	0.00	32.15	1	204	0.49%
2023/03/22	3	31.50	0	0.00	31.60	3	211	1.42%
2023/03/20	0	31.70	0	0.00	30.95	0	209	0.00%
2023/03/16	3	30.68	5	30.42	30.35	-2	212	-0.94%
2023/03/15	2	31.30	0	0.00	31.30	2	212	0.94%
2023/03/14	3	31.20	0	0.00	31.15	3	218	1.37%
2023/03/13	1	31.35	0	0.00	31.30	1	225	0.44%
2023/03/10	3	32.13	5	32.58	32.00	-2	245	-0.81%
2023/03/09	1	33.00	1	33.20	33.10	0	256	0.00%
2023/03/08	2	32.75	8	32.65	32.75	-6	265	-2.26%
2023/03/07	3	32.85	0	0.00	32.80	3	286	1.05%
2023/03/06	2	32.85	0	0.00	32.60	2	291	0.69%
2023/03/03	2	32.10	1.5	32.57	32.70	0.5	301	0.17%
2023/03/02	8	32.09	0	0.00	32.05	8	299	2.67%
2023/03/01	8	32.04	0	32.40	32.00	8	299	2.67%
2023/02/24	2	32.13	0	0.00	31.95	2	298	0.67%
2023/02/23	0	32.60	0	0.00	32.25	0	298	0.00%
2023/02/20	0	0.00	4	32.25	32.45	-4	296	-1.35%
2023/02/15	0	31.70	0	0.00	31.10	0	308	0.00%
2023/02/10	1	31.75	2	32.00	31.60	-1	310	-0.32%
2023/02/09	0	32.20	0	0.00	32.10	0	311	0.00%
2023/02/08	0	32.00	0	0.00	31.95	0	313	0.00%
2023/02/07	0	32.00	1	31.70	31.95	-1	314	-0.32%
2023/02/06	0	0.00	1	32.00	32.00	-1	313	-0.32%
2023/02/03	1.5	31.87	0	0.00	31.90	1.5	314	0.48%
2023/02/02	0	0.00	5	32.20	32.20	-5	315	-1.59%
2023/02/01	3	31.40	0	0.00	31.60	3	311	0.96%
2023/01/30	1	30.70	10	30.70	30.70	-9	310	-2.90%
2023/01/17	10	30.79	0	0.00	30.30	10	313	3.19%
2023/01/13	1	30.20	0	0.00	30.20	1	320	0.31%
2023/01/11	0	0.00	12	30.50	30.45	-12	325	-3.68%
2023/01/10	2	31.55	0	0.00	31.20	2	325	0.61%
2023/01/09	5	31.31	8	31.18	31.25	-3	327	-0.92%
2023/01/04	3	30.47	0	0.00	30.60	3	344	0.87%
2022/12/30	7	30.04	2	29.95	29.95	5	346	1.44%
2022/12/29	0	0.00	2	29.60	30.05	-2	345	-0.58%
2022/12/28	1	30.45	2	30.20	30.00	-1	349	-0.29%
2022/12/27	2	31.05	0	0.00	30.70	2	351	0.57%
2022/12/26	1	30.70	0	0.00	30.60	1	352	0.28%
2022/12/23	1	30.35	0	0.00	30.95	1	357	0.28%
2022/12/22	1	30.85	0	0.00	30.70	1	360	0.28%
2022/12/21	8	30.83	12	30.69	30.65	-4	373	-1.07%
2022/12/20	1	30.70	4	30.78	30.75	-3	375	-0.80%
2022/12/14	2	32.70	0	0.00	33.10	2	389	0.51%
2022/12/12	1	31.60	0	0.00	31.45	1	385	0.26%
2022/12/09	8	31.76	0	0.00	31.70	8	391	2.04%
2022/12/05	2	33.18	0	0.00	33.05	2	416	0.48%
2022/12/02	5	33.85	1	34.30	33.50	4	417	0.96%
2022/12/01	1	32.10	3	32.25	33.00	-2	398	-0.50%
2022/11/30	14	32.55	13	32.29	32.00	1	400	0.25%
2022/11/29	12	32.45	2	32.30	32.30	10	452	2.21%
2022/11/28	0	0.00	15	30.45	30.40	-15	440	-3.40%
2022/11/25	15	29.57	2	29.95	29.50	13	457	2.84%
2022/11/24	2	30.40	0	0.00	30.30	2	468	0.43%
2022/11/22	0	0.00	1	30.20	30.20	-1	511	-0.20%
2022/11/21	0	0.00	1	30.70	30.60	-1	549	-0.18%
2022/11/17	0	0.00	13	30.62	30.80	-13	630	-2.06%
2022/11/16	0	0.00	1	30.50	30.25	-1	644	-0.16%
2022/11/15	0	0.00	6	30.49	30.45	-6	661	-0.91%
2022/11/14	5	29.70	0	0.00	30.20	5	696	0.72%
2022/11/11	15	30.31	4	30.54	29.90	11	743	1.48%
2022/11/10	10	31.13	0	0.00	31.05	10	821	1.22%
2022/11/09	0	0.00	11	31.44	31.35	-11	870	-1.26%
2022/11/08	1	31.10	3	30.97	30.85	-2	910	-0.22%
2022/11/04	3	30.90	1	31.10	31.20	2	983	0.20%
2022/11/03	2	30.70	0	0.00	30.70	2	1,023	0.20%
2022/11/02	1	30.55	5	30.55	30.65	-4	1,089	-0.37%
2022/11/01	0	0.00	5.4	30.11	30.10	-5.4	1,254	-0.43%
2022/10/31	4	29.30	0.1	29.65	29.25	3.9	1,559	0.25%
2022/10/27	1	29.20	0.6	29.40	29.50	0.4	1,665	0.03%
2022/10/26	0.5	28.85	0	0.00	28.70	0.5	1,675	0.03%
2022/10/25	0	0.00	3	29.50	29.15	-3	1,694	-0.18%
2022/10/24	15	30.17	5	30.60	29.65	10	1,710	0.58%
2022/10/21	6	29.84	2	29.90	29.70	4	1,715	0.23%
2022/10/20	10	30.00	1	30.20	30.20	9	1,716	0.52%
2022/10/18	1	31.45	10	31.30	31.65	-9	1,757	-0.51%
2022/10/17	10	30.50	0	0.00	31.05	10	1,767	0.57%
2022/10/14	0	0.00	5	31.35	32.20	-5	1,785	-0.28%
2022/10/13	1	31.30	7	30.71	30.35	-6	1,793	-0.33%
2022/10/12	0	0.00	29.2	32.39	32.15	-29.2	1,807	-1.62%
2022/10/11	0	0.00	23	33.80	33.95	-23	1,812	-1.27%
2022/10/06	15	35.90	0	0.00	35.90	15	1,866	0.80%
2022/10/04	4	34.94	6	34.99	35.15	-2	2,199	-0.09%
2022/10/03	0	0.00	13	33.98	33.80	-13	2,214	-0.59%
2022/09/30	3	32.95	0	0.00	33.90	3	2,266	0.13%
2022/09/28	10	33.89	2	34.48	32.75	8	2,330	0.34%
2022/09/26	21	36.45	6	36.03	35.80	15	2,363	0.63%
2022/09/23	1	38.20	3	37.37	37.30	-2	2,392	-0.08%
2022/09/22	1	37.85	1	38.05	38.15	0	2,412	0.00%
2022/09/21	2	38.05	2	37.90	37.95	0	2,424	0.00%
2022/09/20	0.1	38.75	0	0.00	38.75	0.1	2,434	0.01%
2022/09/16	8	38.88	8	38.91	38.75	0	2,494	0.00%
2022/09/15	9	40.30	2	40.43	39.50	7	2,563	0.27%
2022/09/14	1.1	39.14	1	39.65	39.70	0.1	2,648	0.00%
2022/09/13	3.1	39.04	1	39.45	39.60	2.1	2,721	0.08%
2022/09/08	1	38.55	1	38.60	38.75	0	2,833	0.00%
2022/09/07	1	37.45	0	0.00	37.50	1	2,851	0.04%
2022/09/06	7	37.84	4.2	37.81	37.45	2.8	2,856	0.10%
2022/09/05	46.4	39.71	37	39.51	38.05	9.4	2,862	0.33%
2022/09/02	2	40.08	4	40.00	39.80	-2	2,841	-0.07%
2022/09/01	3.1	40.14	13	39.98	40.00	-9.9	2,848	-0.35%
2022/08/31	9.1	41.81	8	41.85	41.25	1.1	2,837	0.04%
2022/08/30	10	41.21	26	40.73	41.15	-16	2,814	-0.57%
2022/08/29	24	39.26	10	39.15	39.85	14	2,789	0.50%
2022/08/26	20	40.75	25	40.43	40.30	-5	2,772	-0.18%
2022/08/25	32	40.55	26	40.24	40.00	6	2,736	0.22%
2022/08/24	9	38.98	8	39.00	38.75	1	2,676	0.04%
2022/08/23	7	38.51	1	38.55	38.60	6	2,663	0.23%
2022/08/22	10	38.28	0	0.00	38.40	10	2,651	0.38%
2022/08/19	42	38.55	11	38.66	38.25	31	2,633	1.18%
2022/08/18	5	40.25	17.1	40.24	40.90	-12.1	2,598	-0.47%
2022/08/17	39.1	40.08	38	39.80	39.40	1.1	2,549	0.04%
2022/08/16	12	39.05	17	38.95	38.95	-5	2,462	-0.20%
2022/08/15	2	38.03	10.1	38.03	38.20	-8.1	2,415	-0.33%
2022/08/12	9	37.61	10	37.63	38.00	-1	2,375	-0.04%
2022/08/11	36	37.17	20	37.46	37.40	16	2,355	0.68%
2022/08/10	21	38.34	18	38.10	37.80	3	2,310	0.13%
2022/08/09	44	37.30	48	37.64	38.50	-4	2,274	-0.18%
2022/08/08	138	38.23	141	38.36	37.75	-3	2,214	-0.14%	大買/大賣/
2022/08/05	278	37.70	291.1	37.06	37.45	-13.1	2,059	-0.63%	大買/大賣/
2022/08/04	4	33.44	48	34.13	35.10	-44	1,794	-2.45%
2022/08/03	1	32.05	4	31.64	31.95	-3	1,721	-0.17%
2022/08/02	7	32.65	3	32.55	32.45	4	1,721	0.23%
2022/08/01	15	34.00	3	34.02	33.40	12	1,720	0.70%
2022/07/29	4	33.41	12	33.45	33.90	-8	1,714	-0.47%
2022/07/28	1	32.65	5	32.80	32.80	-4	1,715	-0.23%
2022/07/27	3	32.15	0	0.00	32.30	3	1,710	0.18%
2022/07/26	15	32.47	2	32.95	31.80	13	1,707	0.76%
2022/07/25	2	32.75	17	33.08	33.25	-15	1,688	-0.89%
2022/07/22	2	31.83	2	32.18	32.05	0	1,672	0.00%
2022/07/21	16	31.92	14	32.45	32.05	2	1,676	0.12%
2022/07/20	22	32.26	10	32.41	32.15	12	1,659	0.72%
2022/07/19	1	30.75	2.1	31.63	32.40	-1.1	1,666	-0.07%
2022/07/18	3	31.70	0	0.00	31.45	3	1,663	0.18%
2022/07/15	10	30.28	3	30.90	30.85	7	1,667	0.42%
2022/07/14	26	30.76	14	30.66	31.05	12	1,670	0.72%
2022/07/13	89	30.96	57	31.59	31.20	32	1,686	1.90%
2022/07/12	0	32.50	0	0.00	32.50	0	1,370	0.00%
2022/07/11	3	35.47	25	35.19	36.10	-22	1,366	-1.61%
2022/07/08	66	35.36	75	35.27	35.65	-9	1,351	-0.67%
2022/07/07	30	34.85	7	34.97	34.80	23	1,309	1.76%
2022/07/06	6	33.34	6	33.65	33.45	0	1,281	0.00%
2022/07/05	8	32.63	0	0.00	33.65	8	1,299	0.62%
2022/07/04	0	0.00	5	31.55	31.70	-5	1,303	-0.38%
2022/07/01	12	32.28	4	32.65	31.90	8	1,289	0.62%
2022/06/30	13	36.75	11.4	35.86	34.95	1.6	1,260	0.13%
2022/06/29	11	38.09	6	38.14	38.05	5	1,238	0.40%
2022/06/28	1	37.30	2	37.23	37.55	-1	1,229	-0.08%
2022/06/27	1	37.60	7	37.46	37.60	-6	1,221	-0.49%
2022/06/24	23	37.32	12	36.96	36.85	11	1,208	0.91%
2022/06/23	43.4	38.88	51	39.01	38.70	-7.6	1,174	-0.65%
2022/06/22	46	39.30	47	39.31	40.05	-1	1,121	-0.09%
2022/06/21	68	38.25	86	39.22	39.65	-18	1,051	-1.71%
2022/06/20	44	39.23	45	38.56	36.45	-1	982	-0.10%
2022/06/17	14	37.10	14	37.92	38.65	0	902	0.00%
2022/06/16	10	36.99	21	37.81	36.25	-11	857	-1.28%
2022/06/15	4	36.30	4	36.43	36.60	0	834	0.00%
2022/06/14	7	36.51	7	36.23	36.10	0	835	0.00%
2022/06/13	9	35.98	9	36.87	36.70	0	817	0.00%
2022/06/10	11	34.70	4	35.54	35.50	7	787	0.89%
2022/06/09	1	34.70	2	34.65	34.75	-1	774	-0.13%
2022/06/08	2	33.63	8	33.45	33.50	-6	773	-0.78%
2022/06/07	2	33.55	0	0.00	33.55	2	772	0.26%
2022/06/06	9	33.77	2	33.98	34.00	7	770	0.91%
2022/06/02	2	33.93	0	0.00	33.95	2	770	0.26%
2022/06/01	4	33.70	0	0.00	33.70	4	768	0.52%
2022/05/31	1	33.30	2	33.53	33.50	-1	764	-0.13%
2022/05/30	2	32.70	6	33.06	32.90	-4	758	-0.53%
2022/05/27	1	32.30	1	32.30	32.35	0	753	0.00%
2022/05/26	0	0.00	2	32.03	31.90	-2	753	-0.27%
2022/05/24	0	0.00	1	32.25	32.00	-1	760	-0.13%
2022/05/23	1	32.85	0	0.00	32.85	1	756	0.13%
2022/05/20	5	32.79	4	32.53	32.50	1	758	0.13%
2022/05/18	0	0.00	2	32.35	32.80	-2	751	-0.27%
2022/05/17	1	31.70	53	31.65	32.00	-52	744	-6.99%
2022/05/16	4	31.35	82	31.45	31.55	-78	741	-10.51%
2022/05/13	3	31.40	3	31.23	31.30	0	751	0.00%
2022/05/12	5	31.76	85	31.45	31.20	-80	745	-10.73%
2022/05/11	5	34.60	20	34.92	34.60	-15	702	-2.14%
2022/05/10	8	38.23	6	38.22	38.40	2	677	0.30%
2022/05/09	2	37.95	6	37.38	37.25	-4	665	-0.60%
2022/05/06	3	37.08	7	37.07	37.85	-4	655	-0.61%
2022/05/05	8	37.15	19	37.98	37.30	-11	640	-1.72%
2022/05/04	3	35.85	4	35.80	36.05	-1	620	-0.16%
2022/05/03	1	35.35	1	35.65	35.75	0	619	0.00%
2022/04/29	2	35.68	1	35.45	35.55	1	619	0.16%
2022/04/28	0	0.00	6	35.37	35.50	-6	620	-0.97%
2022/04/27	17	33.51	5.5	33.78	34.20	11.5	614	1.87%
2022/04/26	2	34.95	2	35.25	35.20	0	600	0.00%
2022/04/25	18	35.89	6	35.45	34.90	12	596	2.01%
2022/04/22	5.1	37.85	10	38.53	37.70	-4.9	579	-0.85%
2022/04/21	46	38.73	13	39.10	38.40	33	574	5.75%
2022/04/20	47.5	38.28	4	38.48	37.95	43.5	556	7.82%
2022/04/19	71	37.32	19	37.71	37.80	52	524	9.92%
2022/04/18	52	34.80	32	34.34	35.45	20	487	4.10%
2022/04/15	28	34.99	4	34.65	34.65	24	479	5.01%
2022/04/14	1	35.45	0	0.00	35.75	1	472	0.21%
2022/04/13	1	35.30	11	35.86	35.70	-10	469	-2.13%
2022/04/12	16	35.64	17	35.68	35.20	-1	461	-0.22%
2022/04/11	18	36.72	7	36.67	36.70	11	437	2.51%
2022/04/08	37	36.23	7	36.04	36.35	30	402	7.46%
2022/04/07	8	34.66	6	35.03	34.35	2	371	0.54%
2022/04/06	3	34.80	15	34.58	35.25	-12	363	-3.30%
2022/04/01	17	33.78	7	34.13	34.25	10	356	2.81%
2022/03/31	15	33.93	4	33.76	33.85	11	353	3.11%
2022/03/30	9	34.76	22	35.04	34.50	-13	345	-3.76%
2022/03/29	24	34.99	0	0.00	34.95	24	342	7.01%
2022/03/28	4	35.34	3	35.15	34.65	1	336	0.30%
2022/03/25	1	33.80	4	34.93	35.00	-3	324	-0.93%
2022/03/24	18	34.51	23	34.73	33.70	-5	301	-1.66%
2022/03/23	15	33.92	11	34.01	34.00	4	276	1.44%
2022/03/22	3	32.75	2	33.30	33.50	1	268	0.37%
2022/03/21	4	32.75	3	32.45	32.50	1	265	0.38%
2022/03/18	3	33.35	4	33.38	33.05	-1	266	-0.38%
2022/03/17	1	32.85	7	33.52	33.35	-6	275	-2.18%
2022/03/16	5	32.33	4	32.08	32.05	1	272	0.37%
2022/03/15	4	33.01	3	33.05	32.55	1	277	0.36%
2022/03/14	3	32.00	3	32.07	31.95	0	274	0.00%
2022/03/11	3	31.73	8	31.72	31.50	-5	273	-1.83%
2022/03/10	0	0.00	16	30.13	30.30	-16	268	-5.97%
2022/03/09	0	0.00	5	29.78	29.75	-5	269	-1.86%
2022/03/08	23	29.49	14	29.87	29.45	9	272	3.31%
2022/03/07	10	29.63	0	0.00	29.60	10	273	3.66%
2022/03/04	2	30.05	1	30.10	30.05	1	273	0.37%
2022/03/01	2	30.53	2	30.30	30.20	0	287	0.00%
2022/02/24	0	0.00	2	29.33	29.45	-2	303	-0.66%
2022/02/22	1	29.70	2	28.90	29.60	-1	360	-0.28%
2022/02/17	0	0.00	1	29.15	29.10	-1	428	-0.23%
2022/02/16	3	29.01	2	29.00	29.00	1	434	0.24%
2022/02/15	5	29.05	11	29.43	28.85	-6	432	-1.39%
2022/02/10	0	28.71	0	0.00	28.20	0	417	0.00%
2022/02/09	1	28.65	0	0.00	28.50	1	424	0.24%
2022/02/08	2	27.80	0	0.00	28.30	2	433	0.46%
2022/01/24	1	26.75	1	27.05	27.45	0	472	0.00%
2022/01/21	6	27.78	3	27.50	27.55	3	477	0.63%
2022/01/20	3	28.42	3	28.43	28.40	0	484	0.00%
2022/01/19	5	28.67	5	28.63	28.75	0	501	0.00%
2022/01/18	9	29.17	4	29.00	29.00	5	566	0.88%
2022/01/14	9	29.61	7	29.79	29.25	2	591	0.34%
2022/01/13	3	31.90	2	32.00	31.30	1	579	0.17%
2022/01/12	3	31.30	8	31.53	31.65	-5	577	-0.87%
2022/01/11	2	31.30	2	31.45	31.30	0	574	0.00%
2022/01/07	3	31.17	2	31.20	31.20	1	566	0.18%
2022/01/06	1	31.45	0	0.00	31.45	1	563	0.18%
2022/01/05	4	31.68	6	31.30	31.15	-2	562	-0.36%
2022/01/04	0	0.00	1	32.20	31.95	-1	559	-0.18%
2022/01/03	2	32.10	2	32.08	32.15	0	556	0.00%
2021/12/30	0	0.00	1	31.90	31.90	-1	556	-0.18%
2021/12/28	1	31.65	0	0.00	31.85	1	556	0.18%
2021/12/23	3	31.18	2	30.95	30.95	1	555	0.18%
2021/12/22	1	31.30	3	31.20	31.15	-2	552	-0.36%
2021/12/21	1	31.50	0	0.00	31.50	1	550	0.18%
2021/12/17	5	31.95	4	32.45	32.00	1	550	0.18%
2021/12/14	4	31.44	6	32.06	31.20	-2	543	-0.37%
2021/12/13	3	32.38	3	32.25	32.20	0	538	0.00%
2021/12/10	1	32.70	1	33.40	33.50	0	524	0.00%
2021/12/09	3	32.72	7	32.91	32.55	-4	513	-0.78%
2021/12/08	1	32.20	3	32.67	32.60	-2	503	-0.40%
2021/12/07	6	31.97	2	31.75	31.65	4	494	0.81%
2021/12/06	3	32.00	1	32.45	32.40	2	490	0.41%
2021/12/02	4	30.83	2	30.70	30.80	2	482	0.41%
2021/12/01	0.1	31.35	0	0.00	31.30	0.1	481	0.02%
2021/11/30	3	31.10	3	30.80	30.75	0	480	0.00%
2021/11/29	7	30.47	7	29.91	30.50	0	482	0.00%
2021/11/26	1	30.60	3	30.57	30.55	-2	481	-0.42%
2021/11/25	4	31.78	0	0.00	31.70	4	474	0.84%
2021/11/24	4	32.05	3	32.20	32.00	1	470	0.21%
2021/11/23	10	32.99	13	32.96	32.35	-3	465	-0.64%
2021/11/22	23	33.60	15	33.40	34.15	8	446	1.79%
2021/11/19	5	31.84	7	31.98	31.85	-2	393	-0.51%
2021/11/18	2	32.35	7	32.49	32.40	-5	384	-1.30%
2021/11/17	8	32.86	9	32.85	32.85	-1	378	-0.26%
2021/11/16	70	32.86	111	32.52	33.50	-41	363	-11.27%	大賣/
2021/11/15	3	31.30	0	0.00	31.30	3	312	0.96%
2021/11/11	3	30.35	2	30.30	30.15	1	309	0.32%
2021/11/09	7	30.18	8	30.02	30.05	-1	310	-0.32%
2021/11/08	2	30.60	3	30.55	30.55	-1	309	-0.32%
2021/11/04	3	31.77	18	32.04	31.45	-15	457	-3.28%
2021/11/03	0	0.00	3	30.93	31.30	-3	435	-0.69%
2021/11/02	11	30.42	12	30.54	30.30	-1	428	-0.23%
2021/11/01	0	0.00	1	30.90	30.70	-1	420	-0.24%
2021/10/29	44	31.14	6	30.74	30.70	38	416	9.12%
2021/10/28	10	31.13	6	30.63	30.60	4	410	0.97%
2021/10/27	5	30.28	11	30.84	31.50	-6	397	-1.51%
2021/10/26	77	31.57	68	31.45	30.20	9	379	2.37%
2021/10/25	16	28.72	7	29.52	30.50	9	315	2.86%
2021/10/22	0	0.00	10	27.95	27.75	-10	288	-3.46%
2021/10/07	1	26.30	76	26.46	26.65	-75	323	-23.19%
2021/10/06	0	0.00	5	26.32	26.15	-5	400	-1.25%
2021/10/05	3	25.55	18	26.42	26.30	-15	425	-3.52%
2021/10/04	2	26.58	4	26.53	26.30	-2	426	-0.47%
2021/10/01	22	27.65	0	0.00	27.20	22	427	5.15%
2021/09/29	24	27.79	4	27.93	27.70	20	439	4.55%
2021/09/28	17	28.23	10	28.30	28.25	7	446	1.57%
2021/09/27	12	27.82	0	0.00	27.85	12	448	2.68%
2021/09/24	30	27.81	0	0.00	27.80	30	452	6.63%
2021/09/10	2	28.25	1	28.35	28.40	1	484	0.21%
2021/09/09	5	28.15	1	28.35	28.45	4	486	0.82%
2021/09/07	0	0.00	3	28.33	28.45	-3	496	-0.60%
2021/09/02	0	29.35	2	29.33	29.55	-2	581	-0.34%
2021/09/01	2	28.70	1	29.35	29.35	1	581	0.17%
2021/08/31	5	28.40	1	28.50	28.65	4	584	0.68%
2021/08/30	0	0.00	1	28.35	28.35	-1	584	-0.17%
2021/08/26	0	0.00	1	27.95	28.00	-1	594	-0.17%
2021/08/24	0	0.00	1	28.05	28.00	-1	605	-0.17%
2021/08/17	5	26.92	3	27.18	27.00	2	628	0.32%
2021/08/16	2	27.18	6.5	26.83	27.15	-4.5	638	-0.70%
2021/08/13	2	27.73	1	27.85	27.55	1	661	0.15%
2021/08/12	4	28.25	3	28.00	28.05	1	674	0.15%
2021/08/11	10	28.18	7	28.69	28.35	3	680	0.44%
2021/08/10	7	29.43	2	28.35	29.45	5	685	0.73%
2021/08/09	0	0.00	2	28.60	28.80	-2	556	-0.36%
2021/08/06	0	0.00	1	29.35	28.90	-1	566	-0.18%
2021/08/05	0	29.05	5	29.32	29.25	-5	580	-0.86%
2021/08/04	0	0.00	3	29.40	29.05	-3	599	-0.50%
2021/08/03	2	28.95	2	29.05	29.10	0	609	0.00%
2021/07/30	1	28.70	0	0.00	28.80	1	622	0.16%
2021/07/29	7	28.70	0	0.00	28.95	7	635	1.10%
2021/07/28	2	28.45	0	0.00	28.95	2	645	0.31%
2021/07/27	4	30.66	5	29.75	29.75	-1	657	-0.15%
2021/07/26	0	0.00	2	30.28	30.25	-2	671	-0.30%
2021/07/23	0	0.00	26	30.09	30.10	-26	683	-3.80%
2021/07/21	6	29.51	5	29.40	29.30	1	694	0.14%
2021/07/20	2	29.70	3	29.62	29.60	-1	716	-0.14%
2021/07/19	0	0.00	9	30.26	30.15	-9	721	-1.25%
2021/07/15	0	0.00	1	30.25	30.25	-1	747	-0.13%
2021/07/14	7	30.31	4	30.30	30.05	3	757	0.40%
2021/07/13	33	31.90	3	31.37	31.00	30	773	3.88%
2021/07/12	0	0.00	1	31.50	32.00	-1	727	-0.14%
2021/07/09	5	29.46	7	29.29	29.65	-2	790	-0.25%
2021/07/08	1	29.40	1	29.50	29.40	0	823	0.00%
2021/07/07	3	29.65	1	29.70	29.65	2	845	0.24%
2021/07/06	5	29.83	11	29.74	29.70	-6	883	-0.68%
2021/07/05	0	0.00	10	30.00	30.25	-10	922	-1.08%
2021/07/02	0	0.00	3	29.42	29.40	-3	990	-0.30%
2021/07/01	0	0.00	2	29.50	29.30	-2	1,055	-0.19%
2021/06/29	2	29.25	10	29.50	29.15	-8	1,269	-0.63%
2021/06/25	10	29.20	0	0.00	29.20	10	1,307	0.76%
2021/06/24	10	29.35	11	29.87	29.30	-1	1,311	-0.08%
2021/06/22	0	0.00	3	28.67	28.65	-3	1,328	-0.23%
2021/06/21	23	28.72	2	28.75	28.65	21	1,331	1.58%
2021/06/18	2	29.35	2	29.43	29.45	0	1,329	0.00%
2021/06/17	1	29.25	2	29.40	29.40	-1	1,330	-0.08%
2021/06/16	0	0.00	6	28.42	28.70	-6	1,332	-0.45%
2021/06/15	3	28.07	4	28.11	28.30	-1	1,330	-0.08%
2021/06/11	8	29.04	6	29.32	28.65	2	1,325	0.15%
2021/06/10	41	29.58	35	29.71	29.15	6	1,321	0.45%
2021/06/09	11	29.25	4	29.10	29.00	7	1,271	0.55%
2021/06/08	4	28.95	19	29.66	29.70	-15	1,311	-1.14%
2021/06/07	6	28.83	0	0.00	28.55	6	1,333	0.45%
2021/06/04	15	29.45	5	29.13	29.10	10	1,371	0.73%
2021/06/03	1	29.20	7	29.49	29.80	-6	1,367	-0.44%
2021/06/02	3.5	29.15	1	29.60	28.65	2.5	1,361	0.18%
2021/06/01	2	28.60	3	29.10	29.45	-1	1,356	-0.07%
2021/05/31	2	28.83	4	28.91	28.75	-2	1,353	-0.15%
2021/05/28	1	28.35	0	0.00	28.50	1	1,347	0.07%
2021/05/26	1	28.20	0	0.00	28.00	1	1,341	0.07%
2021/05/25	4	28.18	4	28.28	28.20	0	1,338	0.00%
2021/05/24	3	28.43	0	0.00	28.20	3	1,331	0.23%
2021/05/21	0	0.00	2	28.85	29.50	-2	1,319	-0.15%
2021/05/19	3	28.00	3	27.55	27.55	0	1,294	0.00%
2021/05/18	2	26.25	14	27.24	27.95	-12	1,289	-0.93%
2021/05/17	9	25.68	18	26.28	25.45	-9	1,275	-0.71%
2021/05/14	4	28.59	3	29.80	28.25	1	1,255	0.08%
2021/05/13	23	29.29	3	29.10	28.70	20	1,245	1.61%
2021/05/12	4	28.53	5	27.82	30.60	-1	1,232	-0.08%
2021/05/11	10	31.35	13	31.84	30.45	-3	1,214	-0.25%
2021/05/10	6	33.94	0	0.00	33.80	6	1,203	0.50%
2021/05/07	0	0.00	23	32.59	32.50	-23	1,195	-1.92%
2021/05/06	16	32.23	3	33.12	31.90	13	1,190	1.09%
2021/05/05	2	33.03	16	33.79	33.70	-14	1,177	-1.19%
2021/05/04	5	32.29	20	31.60	31.95	-15	1,171	-1.28%
2021/05/03	10	34.50	10	34.82	34.50	0	1,156	0.00%
2021/04/29	4	33.73	6	33.74	35.00	-2	1,141	-0.18%
2021/04/28	0	0.00	10	34.65	34.75	-10	1,130	-0.88%
2021/04/27	3	34.30	4	34.46	34.20	-1	1,128	-0.09%
2021/04/26	25	34.93	15	35.05	34.00	10	1,119	0.89%
2021/04/22	11	36.40	20	36.57	36.20	-9	1,094	-0.82%
2021/04/21	1	37.10	11	36.99	36.80	-10	1,077	-0.93%
2021/04/20	2	37.05	17	37.11	37.30	-15	1,080	-1.39%
2021/04/19	6	36.00	116	35.97	37.00	-110	1,072	-10.26%	大賣/鉅額交易
2021/04/16	17	36.49	3	36.98	36.65	14	1,070	1.31%
2021/04/15	183	38.26	85	38.42	37.10	98	1,044	9.39%	大買/
2021/04/14	34	37.57	26	37.56	36.50	8	959	0.83%
2021/04/13	6	37.18	9	37.46	37.35	-3	929	-0.32%
2021/04/12	27	38.63	34	38.83	38.20	-7	908	-0.77%
2021/04/09	36	38.18	18	38.24	38.85	18	870	2.07%
2021/04/08	136	39.35	143	39.70	37.55	-7	826	-0.85%	大買/大賣/
2021/04/07	41	38.09	30	38.38	39.50	11	751	1.47%
2021/04/06	64	36.74	72	36.84	38.00	-8	686	-1.17%
2021/04/01	29	35.93	60	36.42	36.65	-31	578	-5.36%
2021/03/31	2	32.95	8	32.56	33.35	-6	472	-1.26%
2021/03/29	0	0.00	1	31.55	31.60	-1	433	-0.23%
2021/03/26	1	31.80	11	31.32	31.90	-10	430	-2.32%
2021/03/25	2	29.65	1	29.70	29.65	1	407	0.25%
2021/03/24	2	30.15	0	0.00	29.95	2	430	0.46%
2021/03/23	0	0.00	1	29.85	30.00	-1	430	-0.23%
2021/03/19	1	30.50	10	30.55	30.50	-9	429	-2.10%
2021/03/18	3	30.55	6	30.66	30.50	-3	425	-0.71%
2021/03/17	10	31.03	6	31.18	30.70	4	428	0.93%
2021/03/16	10	31.46	3	32.00	31.40	7	428	1.63%
2021/03/15	15	32.07	12	31.73	31.80	3	428	0.70%
2021/03/12	3	31.88	12	31.91	32.00	-9	420	-2.14%
2021/03/11	14	30.70	34	30.67	30.50	-20	389	-5.14%
2021/03/10	41	31.27	35	30.74	31.60	6	374	1.61%
2021/03/09	3	28.65	3	28.75	28.75	0	390	0.00%
2021/03/08	7	28.87	6	29.13	28.70	1	424	0.24%
2021/03/05	1	28.90	6	29.03	28.80	-5	431	-1.16%
2021/03/04	3	28.73	3	29.02	29.10	0	442	0.00%
2021/03/03	0	0.00	1	29.15	29.05	-1	450	-0.22%
2021/03/02	5	28.94	2	29.15	28.70	3	455	0.66%
2021/02/26	4	28.90	2	29.25	29.10	2	459	0.44%
2021/02/25	12	28.98	1	29.15	29.05	11	468	2.35%
2021/02/24	13	29.42	2	29.65	29.25	11	490	2.24%
2021/02/23	3	28.97	7	29.19	29.15	-4	515	-0.78%
2021/02/22	3	29.40	15	29.39	29.50	-12	517	-2.32%
2021/02/19	8	29.09	8	28.94	29.20	0	517	0.00%
2021/02/18	0	0.00	1	28.45	28.60	-1	509	-0.20%
2021/02/17	1	27.30	0	0.00	28.00	1	514	0.19%
2021/02/05	0	0.00	5	27.20	27.20	-5	512	-0.98%
2021/02/03	0	0.00	1	27.70	27.20	-1	514	-0.19%
2021/02/02	5	27.35	5	27.20	27.25	0	516	0.00%
2021/02/01	1	27.00	5	27.35	27.05	-4	520	-0.77%
2021/01/29	1	27.55	1	28.20	27.25	0	528	0.00%
2021/01/27	0	0.00	1	28.25	28.10	-1	528	-0.19%
2021/01/26	4	27.89	8	27.41	27.85	-4	530	-0.75%
2021/01/22	7	26.92	8.2	27.26	27.80	-1.2	527	-0.24%
2021/01/21	5	27.32	0	0.00	27.20	5	525	0.95%
2021/01/20	6	28.30	12	28.13	27.50	-6	525	-1.14%
2021/01/19	0	0.00	3	28.70	28.60	-3	519	-0.58%
2021/01/18	8	28.28	5	28.00	28.40	3	518	0.58%
2021/01/15	19	28.98	5	28.96	28.70	14	515	2.72%
2021/01/14	0	0.00	2	29.25	29.15	-2	512	-0.39%
2021/01/13	8	28.99	6	29.10	28.90	2	512	0.39%
2021/01/12	8	29.50	5	29.51	29.25	3	497	0.60%
2021/01/11	14	29.54	13	29.91	29.60	1	493	0.20%
2021/01/08	5	30.58	4	30.49	30.40	1	473	0.21%
2021/01/07	7	31.31	1	31.25	31.25	6	468	1.28%
2021/01/06	6	31.69	6	31.55	31.30	0	466	0.00%
2021/01/05	0	0.00	2	32.30	32.25	-2	461	-0.43%
2021/01/04	1	32.45	2	32.20	32.35	-1	460	-0.22%
2020/12/31	0	0.00	7	31.91	31.80	-7	459	-1.52%
2020/12/30	3	31.43	0	31.10	31.30	3	458	0.65%
2020/12/28	1	31.35	2	31.60	31.55	-1	482	-0.21%
2020/12/25	1	31.50	3	31.60	31.35	-2	488	-0.41%
2020/12/22	2	31.75	2	31.60	31.50	0	498	0.00%
2020/12/21	4	32.89	2	33.08	32.55	2	503	0.40%
2020/12/18	5	32.52	1	32.65	32.95	4	497	0.80%
2020/12/17	1	32.35	0	0.00	31.55	1	477	0.21%
2020/12/14	0	0.00	1	31.80	31.60	-1	469	-0.21%
2020/12/11	8	31.56	9	31.80	31.10	-1	469	-0.21%
2020/12/10	7	32.06	1	32.00	32.10	6	464	1.29%
2020/12/09	1	32.30	3	32.32	32.15	-2	460	-0.43%
2020/12/08	1	32.40	3	32.52	32.35	-2	460	-0.43%
2020/12/07	5	32.56	3	33.20	32.50	2	452	0.44%
2020/12/04	9	33.51	4	33.70	33.40	5	441	1.13%
2020/12/03	30	34.72	26	34.65	33.70	4	432	0.92%
2020/12/02	6	33.54	4	33.40	33.55	2	386	0.52%
2020/11/30	6	32.51	1	33.00	32.15	5	361	1.38%
2020/11/27	7	32.53	6	32.67	32.65	1	379	0.26%
2020/11/26	1	31.95	2	32.33	31.90	-1	378	-0.26%
2020/11/25	3	31.92	1	31.75	31.80	2	378	0.53%
2020/11/24	2	32.33	8	32.31	32.25	-6	376	-1.59%
2020/11/23	19	32.97	16	33.16	32.60	3	371	0.81%
2020/11/20	25	32.40	29	32.21	32.90	-4	350	-1.14%
2020/11/19	1	30.60	12	30.69	30.45	-11	330	-3.33%
2020/11/18	5	30.79	0	0.00	30.90	5	333	1.50%
2020/11/17	4	30.80	9	30.91	30.80	-5	338	-1.48%
2020/11/16	5	30.63	1	30.65	30.60	4	353	1.13%
2020/11/13	1	30.00	1	30.10	30.20	0	364	0.00%
2020/11/12	0	0.00	4	30.10	29.85	-4	371	-1.08%
2020/11/11	0	0.00	1	30.10	30.05	-1	379	-0.26%
2020/11/10	2	29.63	0	0.00	29.70	2	382	0.52%
2020/11/09	8	30.01	5	29.91	29.85	3	401	0.75%
2020/11/06	5	29.65	8	29.61	29.40	-3	419	-0.71%
2020/11/05	0	0.00	1	28.85	28.80	-1	432	-0.23%
2020/11/04	1	28.95	5	28.89	28.75	-4	446	-0.90%
2020/11/03	0	0.00	2	28.55	28.70	-2	455	-0.44%
2020/11/02	4	28.04	1	28.05	28.00	3	478	0.63%
2020/10/30	1	28.50	9	28.79	28.30	-8	494	-1.62%
2020/10/29	1	28.85	1	28.35	28.90	0	518	0.00%
2020/10/28	4	29.16	1	29.10	29.10	3	533	0.56%
2020/10/27	5	29.65	2	29.60	29.70	3	547	0.55%
2020/10/23	1	30.10	0	0.00	30.10	1	632	0.16%
2020/10/22	2	30.20	0	0.00	30.00	2	747	0.27%
2020/10/21	0	0.00	2	30.20	30.00	-2	818	-0.24%
2020/10/20	0	0.00	6	30.32	30.00	-6	1,062	-0.56%
2020/10/16	4	30.45	3	30.00	30.00	1	1,279	0.08%
2020/10/15	4	30.50	3	30.45	30.50	1	1,298	0.08%
2020/10/14	1	31.00	0	0.00	30.90	1	1,309	0.08%
2020/10/13	3	30.60	1	30.90	30.75	2	1,336	0.15%
2020/10/12	1	30.90	0	0.00	30.90	1	1,348	0.07%
2020/10/08	1	31.55	0	0.00	31.70	1	1,392	0.07%
2020/10/07	0	0.00	6	31.20	31.00	-6	1,407	-0.43%
2020/10/06	1	31.35	0	0.00	31.50	1	1,426	0.07%
2020/10/05	28	31.78	24	32.08	31.75	4	1,462	0.27%
2020/09/30	0	0.00	12	29.66	30.00	-12	1,499	-0.80%
2020/09/28	5	29.02	4	28.84	29.10	1	1,631	0.06%
2020/09/25	10	28.55	3	28.70	28.30	7	1,750	0.40%
2020/09/24	9	30.23	6	30.13	29.95	3	1,789	0.17%
2020/09/23	2	31.35	0	0.00	31.30	2	1,832	0.11%
2020/09/22	6	31.44	2	31.50	31.35	4	1,963	0.20%
2020/09/21	1	32.20	5	32.67	32.15	-4	2,092	-0.19%
2020/09/18	1	32.80	0	0.00	32.65	1	2,127	0.05%
2020/09/17	3	32.73	0	0.00	32.70	3	2,150	0.14%
2020/09/16	2	32.93	2	33.05	32.90	0	2,160	0.00%
2020/09/15	1	33.25	0	0.00	33.05	1	2,180	0.05%
2020/09/14	1	32.40	10	32.87	32.85	-9	2,260	-0.40%
2020/09/11	2	32.55	1	32.20	32.30	1	2,263	0.04%
2020/09/10	0	0.00	1	33.70	33.10	-1	2,277	-0.04%
2020/09/09	1	32.20	0	0.00	33.45	1	2,281	0.04%
2020/09/08	3	33.20	8	33.25	33.20	-5	2,286	-0.22%
2020/09/07	2	34.00	11	33.70	33.40	-9	2,288	-0.39%
2020/09/04	7	34.43	12	34.31	34.25	-5	2,291	-0.22%
2020/09/03	4	35.09	9	35.08	35.00	-5	2,295	-0.22%
2020/09/02	37	35.56	20	35.87	35.60	17	2,304	0.74%
2020/09/01	2	33.80	2	34.25	34.10	0	2,293	0.00%
2020/08/31	25	34.35	10	34.45	34.10	15	2,299	0.65%
2020/08/28	0	0.00	2	34.35	34.25	-2	2,314	-0.09%
2020/08/27	0	0.00	2	34.28	34.05	-2	2,331	-0.09%
2020/08/26	1	34.15	1	33.95	34.00	0	2,340	0.00%
2020/08/24	0	0.00	2	34.00	33.45	-2	2,349	-0.09%
2020/08/21	8	32.39	11	32.75	33.05	-3	2,360	-0.13%
2020/08/20	15	32.92	18	32.58	32.35	-3	2,361	-0.13%
2020/08/19	6	34.63	8	34.93	34.55	-2	2,354	-0.08%
2020/08/18	2	35.75	1	35.75	35.65	1	2,350	0.04%
2020/08/17	13	36.78	1	36.85	36.65	12	2,372	0.51%
2020/08/14	7	36.24	6	35.90	36.30	1	2,432	0.04%
2020/08/13	10	36.25	10	36.27	36.05	0	2,440	0.00%
2020/08/12	8	34.30	16	35.00	35.50	-8	2,426	-0.33%
2020/08/11	14	34.75	23	34.73	34.25	-9	2,411	-0.37%
2020/08/10	6	36.68	3	37.20	36.55	3	2,405	0.12%
2020/08/07	5	36.93	7	37.38	36.80	-2	2,405	-0.08%
2020/08/06	7	37.46	10	37.72	37.05	-3	2,424	-0.12%
2020/08/05	5	37.49	8	37.51	37.35	-3	2,416	-0.12%
2020/08/04	10	37.12	5	37.41	37.20	5	2,418	0.21%
2020/08/03	10	36.83	5	36.73	36.45	5	2,405	0.21%
2020/07/31	10	37.11	4	37.34	37.00	6	2,423	0.25%
2020/07/30	12	37.20	9	37.02	37.05	3	2,422	0.12%
2020/07/29	27	36.55	13	36.13	36.35	14	2,407	0.58%
2020/07/28	51	36.97	20	37.20	36.45	31	2,364	1.31%
2020/07/27	38	41.68	18	41.24	40.50	20	2,268	0.88%
2020/07/24	160	49.53	122	49.07	45.00	38	2,237	1.70%	大買/大賣/
2020/07/23	88	48.04	144	48.48	50.00	-56	2,053	-2.73%	大賣/
2020/07/22	9	45.23	34	44.24	45.90	-25	1,917	-1.30%
2020/07/21	14	43.17	19	42.91	42.45	-5	1,901	-0.26%
2020/07/20	5	41.20	6	41.17	42.45	-1	1,920	-0.05%
2020/07/17	33	42.80	21	43.08	42.00	12	1,918	0.63%
2020/07/16	9	42.32	3	42.42	42.85	6	1,921	0.31%
2020/07/15	36	43.32	28	43.58	42.75	8	1,919	0.42%
2020/07/14	12	42.05	3	42.53	42.70	9	1,928	0.47%
2020/07/13	10	42.45	5	42.32	42.45	5	1,922	0.26%
2020/07/10	41	43.45	23	43.46	42.35	18	1,910	0.94%
2020/07/09	20	47.23	22	47.33	46.00	-2	1,889	-0.11%
2020/07/08	14	45.81	22	46.02	45.80	-8	1,880	-0.43%
2020/07/07	61	46.72	72	47.70	45.90	-11	1,881	-0.58%
2020/07/06	99.5	49.82	115	50.08	50.90	-15.5	1,795	-0.86%	大賣/
2020/07/03	35.5	46.27	27	45.93	46.85	8.5	1,706	0.50%
2020/07/02	28	45.73	20	45.58	45.95	8	1,677	0.48%
2020/07/01	83	46.00	87	45.38	44.85	-4	1,634	-0.24%
2020/06/30	62	42.73	50	42.59	43.45	12	1,506	0.80%
2020/06/29	7	40.04	6	40.34	39.50	1	1,383	0.07%
2020/06/24	20	39.48	43	39.64	40.00	-23	1,357	-1.69%
2020/06/23	1	38.20	1	38.50	39.00	0	1,362	0.00%
2020/06/22	5	39.29	3	39.40	38.80	2	1,359	0.15%
2020/06/19	6	39.38	52	39.58	39.55	-46	1,353	-3.40%
2020/06/18	0	0.00	5	37.00	37.00	-5	1,280	-0.39%
2020/06/17	0	0.00	6	37.67	36.80	-6	1,281	-0.47%
2020/06/16	0	0.00	2	36.30	36.55	-2	1,281	-0.16%
2020/06/15	2	36.15	0	0.00	35.40	2	1,297	0.15%
2020/06/11	14	35.81	3	35.65	35.75	11	1,319	0.83%
2020/06/10	12	35.38	1	35.40	35.60	11	1,334	0.82%
2020/06/09	19	36.00	3	36.92	35.75	16	1,359	1.18%
2020/06/08	38	38.19	3	38.42	36.90	35	1,364	2.56%
2020/06/04	3	39.37	5	39.42	38.80	-2	1,372	-0.15%
2020/06/03	0	0.00	8	38.51	38.75	-8	1,367	-0.59%
2020/06/02	19	38.63	7	38.56	38.00	12	1,351	0.89%
2020/06/01	2	38.43	3	38.45	38.60	-1	1,345	-0.07%
2020/05/29	2	37.25	0	0.00	37.45	2	1,340	0.15%
2020/05/28	9	37.99	4	37.89	37.45	5	1,351	0.37%
2020/05/27	2	37.50	2	37.50	37.45	0	1,348	0.00%
2020/05/26	3	37.60	4	37.76	37.55	-1	1,353	-0.07%
2020/05/25	13	37.92	3	37.43	38.00	10	1,347	0.74%
2020/05/22	13	38.26	37	38.45	37.90	-24	1,347	-1.78%
2020/05/21	31	38.91	48	38.94	40.00	-17	1,330	-1.28%
2020/05/20	10	37.50	1	37.90	37.50	9	1,268	0.71%
2020/05/19	12	36.96	7	37.14	37.00	5	1,273	0.39%
2020/05/18	5	37.30	10	36.74	36.30	-5	1,279	-0.39%
2020/05/15	31	37.38	6	37.35	36.75	25	1,281	1.95%
2020/05/14	12	37.41	16	37.60	37.00	-4	1,279	-0.31%
2020/05/13	30	38.23	16	37.47	37.75	14	1,276	1.10%
2020/05/12	8	37.20	3	37.47	37.00	5	1,283	0.39%
2020/05/11	9	37.99	8	37.85	37.90	1	1,319	0.08%
2020/05/08	4	37.45	11	37.70	37.45	-7	1,308	-0.53%
2020/05/07	10	38.28	14	38.36	38.15	-4	1,308	-0.31%
2020/05/06	5	36.99	11	37.07	36.80	-6	1,299	-0.46%
2020/05/05	1	37.25	0.1	36.90	36.70	0.9	1,297	0.07%
2020/05/04	11	36.49	3	36.83	36.65	8	1,341	0.60%
2020/04/30	6	37.49	5	37.21	37.45	1	1,351	0.07%
2020/04/29	11	38.46	13	38.30	37.35	-2	1,357	-0.15%
2020/04/28	55	37.54	49	37.64	37.00	6	1,337	0.45%
2020/04/27	9	36.88	18.1	36.96	37.65	-9.1	1,298	-0.70%
2020/04/24	17.2	34.06	15	33.68	34.25	2.2	1,280	0.17%
2020/04/23	39	33.54	42	33.66	33.60	-3	1,287	-0.23%
2020/04/22	12	31.66	12	31.92	31.95	0	1,349	0.00%
2020/04/21	10	32.75	10	33.53	31.95	0	1,439	0.00%
2020/04/20	8	32.88	5	32.68	32.85	3	1,437	0.21%
2020/04/17	27	34.20	43	34.24	33.30	-16	1,448	-1.10%
2020/04/16	1	32.45	2	32.70	32.70	-1	1,451	-0.07%
2020/04/15	2	32.18	0	0.00	32.15	2	1,454	0.14%
2020/04/14	27	32.75	10	32.62	32.35	17	1,464	1.16%
2020/04/13	13	33.09	4	33.23	32.10	9	1,469	0.61%
2020/04/10	4	32.03	13	32.55	33.40	-9	1,462	-0.62%
2020/04/09	6	30.23	13	30.38	30.40	-7	1,465	-0.48%
2020/04/08	7	31.26	14	31.38	30.65	-7	1,492	-0.47%
2020/04/07	5	28.70	22	29.26	29.95	-17	1,556	-1.09%
2020/04/06	0	0.00	1	26.85	27.25	-1	1,621	-0.06%
2020/04/01	7	26.66	20	26.50	26.65	-13	1,627	-0.80%
2020/03/31	3	26.92	1	27.90	27.10	2	1,636	0.12%
2020/03/30	4	26.43	13	26.33	27.40	-9	1,661	-0.54%
2020/03/27	104	27.65	66	27.65	27.20	38	1,690	2.25%	大買/
2020/03/26	5	25.72	3	25.63	26.35	2	1,741	0.11%
2020/03/25	2	26.10	13	25.93	25.80	-11	1,759	-0.63%
2020/03/24	0	0.00	5	24.22	24.45	-5	1,806	-0.28%
2020/03/23	12	22.58	0	0.00	22.35	12	1,895	0.63%
2020/03/20	0	0.00	25	24.12	24.30	-25	1,978	-1.26%
2020/03/19	16	23.07	6	23.00	22.60	10	2,110	0.47%
2020/03/18	0	24.95	1	25.60	25.10	-1	2,192	-0.05%
2020/03/17	8	25.83	40	26.14	25.60	-32	2,373	-1.35%
2020/03/16	8	29.24	53	29.89	27.65	-45	2,573	-1.75%
2020/03/13	8	26.48	29	26.20	29.00	-21	2,658	-0.79%
2020/03/12	6	29.79	4	29.45	29.00	2	2,804	0.07%
2020/03/11	8	33.14	12	32.01	31.50	-4	2,805	-0.14%
2020/03/10	4	31.28	2	31.60	32.80	2	2,835	0.07%
2020/03/09	4	33.65	0	0.00	33.00	4	2,953	0.14%
2020/03/05	0	0.00	1	36.30	36.50	-1	3,106	-0.03%
2020/03/04	0	0.00	1	36.10	36.10	-1	3,219	-0.03%
2020/03/03	0	0.00	1	36.50	35.70	-1	3,480	-0.03%
2020/03/02	4	35.28	0	0.00	35.05	4	3,695	0.11%
2020/02/27	7	36.60	2	36.90	36.35	5	3,857	0.13%
2020/02/26	0	0.00	4	38.90	38.50	-4	3,890	-0.10%
2020/02/25	0	0.00	2	38.20	39.10	-2	3,903	-0.05%
2020/02/24	7	38.14	0	0.00	38.10	7	3,911	0.18%
2020/02/21	7	39.59	0	0.00	39.30	7	3,917	0.18%
2020/02/20	11	40.91	0	0.00	40.05	11	3,935	0.28%
2020/02/19	0.1	39.80	1	40.10	40.00	-0.9	4,035	-0.02%
2020/02/18	1	39.35	3	39.83	39.35	-2	4,098	-0.05%
2020/02/17	3	40.28	7	40.32	39.80	-4	4,120	-0.10%
2020/02/14	4	40.74	1	40.65	40.90	3	4,161	0.07%
2020/02/13	4	40.69	5	41.66	40.10	-1	4,192	-0.02%
2020/02/12	11	41.40	17	41.19	41.15	-6	4,207	-0.14%
2020/02/11	0	0.00	15	38.98	39.15	-15	4,174	-0.36%
2020/02/10	3	37.92	6	38.49	38.65	-3	4,238	-0.07%
2020/02/07	17	39.41	33	38.81	38.00	-16	4,248	-0.38%
2020/02/06	13	39.28	12	39.23	39.30	1	4,249	0.02%
2020/02/05	49	39.85	12.4	39.40	39.10	36.6	4,256	0.86%
2020/02/04	1	36.60	1	36.10	38.00	0	4,227	0.00%
2020/02/03	5	34.44	10	34.69	34.55	-5	4,242	-0.12%
2020/01/31	3	36.48	8	37.71	38.00	-5	4,262	-0.12%
2020/01/30	9	38.20	12	37.91	37.80	-3	4,283	-0.07%
2020/01/20	1	42.50	0	0.00	42.00	1	4,313	0.02%
2020/01/17	8	43.99	59	43.34	43.50	-51	4,320	-1.18%
2020/01/16	82	45.61	49	45.47	44.00	33	4,334	0.76%
2020/01/15	64.3	44.14	71	44.17	44.65	-6.7	4,341	-0.15%
2020/01/14	22	42.03	14	42.13	41.80	8	4,405	0.18%
2020/01/13	37	41.40	8	41.30	41.00	29	4,483	0.65%
2020/01/10	40	41.74	42	41.49	41.45	-2	4,519	-0.04%
2020/01/09	4	39.91	5	39.89	40.00	-1	4,537	-0.02%
2020/01/08	5	38.84	4	38.99	39.00	1	4,609	0.02%
2020/01/07	9	39.55	7	39.70	39.20	2	4,646	0.04%
2020/01/06	6	39.93	11	39.44	40.00	-5	4,621	-0.11%
2020/01/03	24	40.08	8	40.37	39.50	16	4,578	0.35%
2020/01/02	17	41.20	3	41.23	41.35	14	4,536	0.31%
2019/12/31	27	40.27	24.2	40.05	40.30	2.8	4,494	0.06%
2019/12/30	22	41.04	23	41.82	40.70	-1	4,397	-0.02%
2019/12/27	7	45.39	5	45.27	45.20	2	4,307	0.05%
2019/12/26	28	45.70	13	45.54	45.60	15	4,294	0.35%
2019/12/25	16	45.84	44	45.63	45.65	-28	4,279	-0.65%
2019/12/24	55	47.75	74	47.51	47.00	-19	4,246	-0.45%
2019/12/23	115.2	46.94	71	47.22	47.40	44.2	4,216	1.05%	大買/
2019/12/20	8	45.18	1	45.00	45.55	7	4,137	0.17%
2019/12/19	35	45.61	23	45.75	45.15	12	4,117	0.29%
2019/12/18	27	45.12	33	45.18	44.80	-6	4,057	-0.15%
2019/12/17	52	47.67	46	47.54	47.00	6	3,959	0.15%
2019/12/16	86	48.47	232	48.76	47.00	-146	3,870	-3.77%	大賣/鉅額交易
2019/12/13	58	53.34	80	52.09	51.00	-22	3,720	-0.59%
2019/12/12	71	53.65	70	53.42	54.00	1	3,618	0.03%
2019/12/11	124	58.45	281	57.59	56.30	-157	3,422	-4.59%	大買/大賣/鉅額交易
2019/12/10	76	63.77	62	63.70	62.50	14	3,203	0.44%
2019/12/09	123	62.99	94.1	62.81	64.10	28.9	3,100	0.93%	大買/
2019/12/06	28	59.50	10	59.48	59.20	18	2,921	0.62%
2019/12/05	27	60.14	8	60.23	59.50	19	2,904	0.65%
2019/12/04	42	60.33	33	60.30	60.90	9	2,866	0.31%
2019/12/03	21	57.94	14	58.10	59.10	7	2,725	0.26%
2019/12/02	30	59.01	22.1	58.40	58.00	7.9	2,671	0.30%
2019/11/29	44	59.45	34	59.56	58.00	10	2,564	0.39%
2019/11/28	106.2	59.41	83	59.31	61.30	23.2	2,451	0.95%	大買/
2019/11/27	154.1	54.21	140	54.68	56.60	14.1	2,192	0.64%	大買/大賣/
2019/11/26	246	50.18	53	51.18	52.10	193	1,971	9.79%	大買/鉅額交易
2019/11/25	13.3	48.72	13	49.28	49.00	0.3	1,810	0.01%
2019/11/22	2	48.00	4	46.99	46.95	-2	1,769	-0.11%
2019/11/21	7	46.71	4	46.56	47.50	3	1,754	0.17%
2019/11/20	2	46.65	7	47.07	46.50	-5	1,741	-0.29%
2019/11/19	10	47.37	1	48.00	47.40	9	1,737	0.52%
2019/11/18	42	48.83	33	49.19	47.80	9	1,727	0.52%
2019/11/15	18	49.04	25	47.74	49.60	-7	1,619	-0.43%
2019/11/14	5	44.76	10	44.65	45.60	-5	1,557	-0.32%
2019/11/13	12	47.08	9	47.48	46.00	3	1,531	0.20%
2019/11/12	19	45.02	18	45.30	45.95	1	1,484	0.07%
2019/11/11	39	44.20	6	44.66	43.25	33	1,441	2.29%
2019/11/08	15	47.71	16	47.40	47.80	-1	1,390	-0.07%
2019/11/07	24	48.71	24	48.20	47.35	0	1,371	0.00%
2019/11/06	4	46.35	8	47.16	47.35	-4	1,297	-0.31%
2019/11/05	15	46.96	8	47.52	46.95	7	1,274	0.55%
2019/11/04	1	49.00	0	0.00	48.15	1	1,250	0.08%
2019/11/01	7	48.38	5	47.92	47.80	2	1,229	0.16%
2019/10/31	26	46.15	2	46.30	47.40	24	1,205	1.99%
2019/10/30	13	43.57	21	44.04	44.90	-8	1,166	-0.69%
2019/10/29	20	42.95	4	41.73	41.90	16	1,122	1.42%
2019/10/28	5	41.74	12	42.20	43.50	-7	1,083	-0.65%
2019/10/25	11	39.11	6	38.93	39.55	5	1,031	0.48%
2019/10/24	12	38.47	23	38.18	38.70	-11	1,006	-1.09%
2019/10/23	102	39.85	101	39.86	39.45	1	958	0.10%	大買/大賣/
2019/10/22	195	38.84	172	38.89	40.60	23	849	2.71%	大買/大賣/
2019/10/21	25	36.70	58	36.78	36.95	-33	689	-4.79%
2019/10/18	12	32.65	40	32.55	33.60	-28	585	-4.78%
2019/10/17	97	31.20	56	31.47	32.50	41	532	7.70%
2019/10/16	47	30.09	72	30.38	30.20	-25	454	-5.51%
2019/10/15	35	28.41	18	28.46	28.75	17	369	4.60%
2019/10/07	5	26.05	0	0.00	25.75	5	314	1.59%
2019/10/04	0	0.00	1	26.25	26.25	-1	315	-0.32%
2019/09/26	9	26.73	8	26.50	26.50	1	319	0.31%
2019/09/11	7	25.58	0.7	25.35	25.35	6.3	301	2.09%
2019/09/10	13	26.37	2	26.60	26.60	11	292	3.75%
2019/09/09	4	26.78	0	0.00	26.55	4	291	1.37%
2019/09/06	3	27.00	0.2	26.75	26.80	2.8	284	0.98%
2019/09/05	5	26.94	0	0.00	26.95	5	278	1.79%
2019/09/04	6	26.86	0	0.00	27.00	6	276	2.17%
2019/09/03	10	27.08	1	27.00	26.90	9	269	3.34%
2019/09/02	7	27.11	8	27.23	27.00	-1	264	-0.38%
2019/08/29	2	26.60	4	26.83	26.85	-2	247	-0.81%
2019/08/28	6.9	26.13	2	25.90	26.00	4.9	236	2.08%
2019/08/27	1	25.90	0	0.00	26.05	1	222	0.45%
2019/08/26	0	0.00	1	25.50	25.35	-1	214	-0.47%
2019/08/23	3	25.00	1	25.15	25.60	2	208	0.96%
2019/08/20	1	25.00	2	25.35	25.20	-1	170	-0.59%
2019/08/19	0	0.00	0.1	25.40	25.25	-0.1	159	-0.05%
2019/08/16	0	0.00	0	23.60	23.75	0	147	-0.03%
2019/08/15	4	22.20	4	22.53	23.25	0	142	0.00%
2019/08/14	0.1	21.80	2	21.90	21.95	-1.9	136	-1.40%
2019/08/13	0	21.50	0.2	21.50	21.50	-0.1	138	-0.09%
2019/08/12	0.2	22.00	0	0.00	22.15	0.2	142	0.12%
2019/08/06	0	0.00	1	21.30	22.05	-1	153	-0.65%
2019/07/31	1	23.30	2	23.45	23.45	-1	154	-0.65%
2019/07/23	1	24.40	0	0.00	24.30	1	169	0.59%
2019/07/19	1	23.70	0	0.00	24.15	1	167	0.60%
2019/07/12	0	0.00	1	23.80	23.80	-1	185	-0.54%
2019/07/11	0	0.00	1	23.75	23.75	-1	192	-0.52%
2019/07/10	2	23.85	0	0.00	24.00	2	200	1.00%
2019/07/09	4	23.90	0	0.00	23.80	4	241	1.66%
2019/07/01	3	23.10	1	23.40	23.50	2	263	0.76%
2019/06/24	0	0.00	0.3	22.60	22.55	-0.3	310	-0.09%
2019/06/21	0	0.00	0.2	22.75	22.75	-0.2	316	-0.06%
2019/06/19	0.5	22.30	0	0.00	22.45	0.5	346	0.14%
2019/06/11	2	22.30	0	0.00	22.30	2	580	0.34%
2019/06/04	1	22.00	1	22.10	22.00	0	633	0.00%
2019/05/29	5	22.20	0	0.00	22.20	5	704	0.71%
2019/05/22	2	22.75	0	0.00	22.50	2	911	0.22%
2019/05/21	1	22.75	1	23.00	23.05	0	1,006	0.00%
2019/05/17	0	0.00	2	24.00	23.95	-2	1,020	-0.20%
2019/05/16	1	23.70	1	23.95	23.95	0	1,023	0.00%
2019/05/06	1	24.00	2	24.10	23.80	-1	1,215	-0.08%
2019/05/03	0	0.00	3	24.50	24.60	-3	1,214	-0.25%
2019/04/29	2	24.50	0	0.00	24.10	2	1,213	0.16%
2019/04/23	1	25.50	0	0.00	25.45	1	1,257	0.08%
2019/04/19	2	25.95	0	0.00	25.70	2	1,275	0.16%
2019/04/18	3	25.60	0	0.00	25.50	3	1,283	0.23%
2019/04/16	0	0.00	2	26.55	26.50	-2	1,329	-0.15%
2019/04/15	3	25.57	5	26.19	26.90	-2	1,361	-0.15%
2019/04/12	2	25.85	0	0.00	25.60	2	1,445	0.14%
2019/04/11	2	26.25	0	0.00	26.20	2	1,472	0.14%
2019/04/10	1	25.45	1	25.60	25.55	0	1,462	0.00%
2019/04/01	0	0.00	13	26.13	26.20	-13	1,444	-0.90%
2019/03/29	3	25.00	2	24.90	25.00	1	1,425	0.07%
2019/03/28	10	25.07	7	25.40	25.05	3	1,416	0.21%
2019/03/27	3	26.08	2	26.20	25.85	1	1,402	0.07%
2019/03/25	6	25.98	2	26.20	25.85	4	1,394	0.29%
2019/03/22	5	26.96	12	27.03	26.75	-7	1,382	-0.51%
2019/03/21	21	27.45	147	27.32	27.45	-126	1,363	-9.24%	大賣/鉅額交易
2019/03/20	90	27.12	207	27.07	27.05	-117	1,297	-9.02%	大賣/鉅額交易
2019/03/19	475	27.13	481	27.05	26.60	-6	1,273	-0.47%	大買/大賣/
2019/03/18	732	27.03	721	27.09	27.05	11	1,227	0.90%	大買/大賣/
2019/03/15	0	0.00	1	25.95	25.85	-1	1,148	-0.09%
2019/03/14	6	26.43	3	26.50	25.95	3	1,144	0.26%
2019/03/13	18	26.55	9	26.56	26.60	9	1,129	0.80%
2019/03/08	0	0.00	18	25.55	25.95	-18	1,087	-1.66%
2019/03/07	139	25.57	6	26.11	25.50	133	1,081	12.29%	大買/鉅額交易
2019/03/06	0	0.00	4	25.98	25.90	-4	1,070	-0.37%
2019/03/05	122	26.05	17	26.07	26.05	105	1,064	9.86%	大買/鉅額交易
2019/03/04	6	25.91	78	26.00	26.20	-72	1,052	-6.84%
2019/02/27	73	25.73	22	25.68	25.80	51	1,011	5.04%
2019/02/26	21	25.63	69	26.14	25.45	-48	1,001	-4.79%
2019/02/25	153	25.90	368	26.16	25.90	-215	979	-21.96%	大買/大賣/鉅額交易
2019/02/22	53	26.08	51	25.97	25.90	2	949	0.21%
2019/02/21	1,242	26.04	972	26.14	25.95	270	923	29.25%	大買/大賣/鉅額交易
2019/02/20	32	25.43	141	25.58	25.55	-109	797	-13.68%	大賣/鉅額交易
2019/02/19	60	24.23	2	24.33	24.35	58	701	8.27%
2019/02/18	2	23.85	1	24.00	23.75	1	691	0.14%
2019/02/15	1	23.70	2	23.65	23.20	-1	683	-0.15%
2019/02/14	59	24.82	8	24.84	24.35	51	674	7.56%
2019/02/13	1	24.30	6	23.93	24.50	-5	644	-0.78%
2019/02/12	0	0.00	2	23.80	23.50	-2	623	-0.32%
2019/02/11	1	23.50	0	0.00	23.70	1	616	0.16%
2019/01/30	2	24.40	2	24.25	23.95	0	611	0.00%
2019/01/29	2	23.85	3	23.85	24.00	-1	595	-0.17%
2019/01/28	31	24.23	35	24.41	24.20	-4	576	-0.69%
2019/01/25	5	22.63	4	22.86	23.50	1	495	0.20%
2019/01/24	1	21.70	0	0.00	21.90	1	463	0.22%
2019/01/23	5	21.81	0	0.00	21.70	5	460	1.09%
2019/01/22	14	22.17	0	0.00	21.70	14	459	3.05%
2019/01/21	16	21.97	0	0.00	21.75	16	451	3.54%
2019/01/18	0	0.00	2	21.80	21.80	-2	450	-0.44%
2019/01/16	1	22.15	2	22.38	22.15	-1	438	-0.23%
2019/01/15	10	22.68	7	22.51	22.60	3	426	0.70%
2019/01/14	0	0.00	3	20.95	21.00	-3	386	-0.78%
2019/01/11	0	0.00	2	21.90	21.85	-2	379	-0.53%
2019/01/10	4	23.13	0	0.00	22.45	4	361	1.11%
2019/01/09	14	23.90	20	23.54	22.80	-6	349	-1.72%
2019/01/08	2	23.05	3	23.35	23.55	-1	308	-0.32%
2019/01/07	11	23.02	11	23.01	23.20	0	287	0.00%
2019/01/04	49	23.00	49	22.79	23.00	0	244	0.00%
2019/01/03	5	22.30	25	22.30	22.30	-20	126	-15.79%
2018/12/25	1	19.65	1	20.20	19.65	0	91	0.00%
2018/12/17	0	0.00	1	19.85	19.80	-1	87	-1.15%
2018/12/13	2	20.25	0	0.00	20.25	2	86	2.31%
2018/12/06	1	19.55	0	0.00	19.25	1	82	1.22%
2018/12/05	4	19.81	0	0.00	19.75	4	81	4.90%
2018/10/23	1	17.35	1	17.35	17.40	0	117	0.00%
2018/10/12	1	17.20	1	17.00	17.30	0	135	0.00%
2018/10/04	3	19.50	0	0.00	19.50	3	142	2.11%
2018/09/27	1	19.80	0	0.00	19.80	1	292	0.34%
2018/09/11	0	0.00	2	19.60	19.60	-2	369	-0.54%
2018/09/10	2	19.70	0	0.00	19.65	2	368	0.54%
2018/08/30	4	21.63	4	21.69	21.65	0	383	0.00%
2018/08/28	0.2	21.40	0	0.00	21.60	0.2	373	0.05%
2018/08/27	0.2	21.35	0	0.00	21.35	0.2	380	0.04%
2018/08/20	0	0.00	4	20.40	20.55	-4	411	-0.97%
2018/08/16	0	0.00	1	20.95	21.00	-1	438	-0.23%
2018/08/15	0	0.00	1	21.15	21.10	-1	436	-0.23%
2018/08/14	1	21.00	2	21.00	21.30	-1	435	-0.23%
2018/08/13	2	20.00	0	0.00	20.25	2	433	0.46%
2018/08/06	0	0.00	2	21.40	21.65	-2	436	-0.46%
2018/07/25	0	0.00	1	22.75	23.00	-1	424	-0.24%
2018/07/20	5	22.75	1	22.20	22.55	4	420	0.95%
2018/07/19	3	23.05	0	0.00	23.10	3	417	0.72%
2018/07/18	0	0.00	4	23.15	23.00	-4	415	-0.96%
2018/07/17	0	0.00	1	22.20	22.60	-1	409	-0.24%
2018/07/16	0	0.00	2	22.45	22.30	-2	409	-0.49%
2018/07/13	1	22.35	1	22.60	22.55	0	410	0.00%
2018/07/12	2	22.30	14	22.29	22.50	-12	413	-2.91%
2018/07/11	4	22.45	1	22.60	22.20	3	407	0.74%
2018/07/10	13	23.98	14	24.23	23.85	-1	388	-0.26%
2018/07/09	11	23.68	4	23.91	23.90	7	364	1.92%
2018/07/06	10	24.12	6	23.60	24.35	4	340	1.17%
2018/07/05	34	22.91	23	22.65	22.65	11	311	3.53%
2018/07/04	9	22.67	18	22.60	23.20	-9	271	-3.32%
2018/07/03	0	0.00	9	21.08	21.10	-9	218	-4.12%
2018/07/02	0	0.00	3	21.20	21.20	-3	212	-1.41%
2018/06/29	3	20.80	0	0.00	20.80	3	210	1.42%
2018/06/21	2	20.35	0	0.00	20.40	2	213	0.93%
2018/06/15	0	0.00	5	20.70	20.90	-5	214	-2.33%
2018/06/13	0	0.00	2	21.35	21.40	-2	214	-0.93%
2018/06/06	2	21.25	0	0.00	21.35	2	222	0.90%
2018/06/04	0	0.00	1	21.70	21.50	-1	222	-0.45%
2018/06/01	0	0.00	3	21.35	21.05	-3	218	-1.37%
2018/05/31	4	20.58	10	20.50	20.55	-6	213	-2.81%
2018/05/29	5	20.75	2	20.70	20.80	3	209	1.43%
2018/05/28	5	20.35	4	20.58	20.95	1	208	0.48%
2018/05/25	18	20.48	8	20.81	20.85	10	197	5.06%
2018/05/22	3	19.30	0	0.00	19.30	3	180	1.66%
2018/05/18	2	19.73	0	0.00	19.45	2	183	1.09%
2018/05/10	0	0.00	10	18.60	18.60	-10	225	-4.43%
2018/05/09	0	0.00	10	18.55	18.55	-10	230	-4.35%
2018/05/07	2	18.90	10	18.75	18.75	-8	244	-3.28%
2018/05/03	0	0.00	2	18.50	18.50	-2	263	-0.76%
2018/04/26	1	18.70	0	0.00	18.45	1	326	0.31%
2018/04/23	0	0.00	1	19.05	19.00	-1	344	-0.29%
2018/04/16	0	0.00	5	19.77	19.80	-5	461	-1.08%
2018/04/13	3	20.03	0	0.00	20.00	3	476	0.63%
2018/04/11	2	19.80	3	19.90	19.75	-1	686	-0.15%
2018/04/10	2	20.00	5	20.30	20.15	-3	762	-0.39%
2018/04/02	0	0.00	3	20.80	20.80	-3	832	-0.36%
2018/03/19	2	21.60	0	0.00	21.50	2	1,407	0.14%
2018/03/15	0	0.00	2	21.30	21.70	-2	1,426	-0.14%
2018/03/14	2	21.00	1	21.30	21.00	1	1,440	0.07%
2018/03/12	1	20.75	0	0.00	20.45	1	1,482	0.07%
2018/03/08	5	21.05	0	0.00	21.10	5	1,615	0.31%
2018/03/01	0	0.00	2	22.60	22.50	-2	1,995	-0.10%
2018/02/26	0	0.00	10	22.40	22.20	-10	2,019	-0.50%
2018/02/22	0	0.00	1	21.80	22.40	-1	2,051	-0.05%
2018/02/21	5	21.40	0	0.00	21.40	5	2,048	0.24%
2018/02/12	0	0.00	1	21.05	20.85	-1	2,049	-0.05%
2018/02/07	13	22.15	0	0.00	21.45	13	2,050	0.63%
2018/02/06	1	21.30	15	21.25	21.25	-14	2,042	-0.69%
2018/01/30	26	25.23	0	0.00	25.00	26	2,013	1.29%
2018/01/25	5	25.50	0	0.00	24.80	5	1,989	0.25%
2018/01/24	1	25.50	0	0.00	25.35	1	1,982	0.05%
2018/01/23	1	26.90	4	26.76	26.10	-3	1,972	-0.15%
2018/01/19	2	27.50	0	0.00	27.70	2	1,958	0.10%
2018/01/18	0	0.00	2	27.60	27.30	-2	1,950	-0.10%
2018/01/17	4	27.43	0	0.00	27.35	4	1,942	0.21%
2018/01/16	11	28.01	3	27.68	27.40	8	1,935	0.41%
2018/01/15	2	27.20	3	27.22	27.25	-1	1,917	-0.05%
2018/01/12	1	28.00	1	27.95	27.70	0	1,907	0.00%
2018/01/11	6	27.87	1	27.80	27.60	5	1,894	0.26%
2018/01/09	0	0.00	1	27.55	27.50	-1	1,816	-0.06%
2018/01/08	1	29.00	8	28.19	28.00	-7	1,804	-0.39%
2018/01/05	29	29.29	24.1	29.36	28.80	4.9	1,775	0.28%
2018/01/04	18	26.96	10.1	28.25	28.25	7.9	1,599	0.49%
2018/01/03	3	25.85	1	25.80	25.70	2	1,526	0.13%
2018/01/02	1	25.55	1	25.60	25.60	0	1,517	0.00%