太極 (4934)-國泰-台中券商分點個股進出

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

太極

(4934)

股價
22.20
漲跌
▲0.10
漲幅
+0.45%
成交量
387張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:14:30

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

太極 (4934)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	22.50	0	0.00	22.20	0	853	0.00%
2024/05/07	3.1	22.12	0	22.35	22.10	3.1	859	0.36%
2024/05/06	0.1	22.40	0.5	22.46	22.35	-0.4	861	-0.05%
2024/05/03	2.1	22.55	1.2	22.88	22.45	0.8	862	0.10%
2024/05/02	0	22.60	1	22.65	22.65	-1	873	-0.11%
2024/04/30	3.1	22.67	0.2	22.75	22.65	2.9	874	0.33%
2024/04/29	6	22.91	5.1	23.10	22.90	0.9	874	0.10%
2024/04/26	5	22.95	0	0.00	22.90	5	876	0.57%
2024/04/25	1	23.10	1.1	23.24	22.95	-0.1	875	-0.01%
2024/04/24	0	0.00	1.1	23.54	23.25	-1.1	874	-0.13%
2024/04/23	0	0.00	0.1	23.05	23.20	-0.1	879	-0.01%
2024/04/22	1	23.15	0	0.00	22.85	1	888	0.11%
2024/04/19	1.1	22.75	0	0.00	23.50	1.1	918	0.12%
2024/04/18	0	0.00	1	23.82	23.70	-1	917	-0.11%
2024/04/17	1	23.35	0.1	23.20	23.00	0.9	909	0.10%
2024/04/16	12.1	22.51	0.9	22.67	22.50	11.2	905	1.24%
2024/04/15	7.4	24.00	0	0.00	23.80	7.4	900	0.82%
2024/04/12	4	24.11	1	24.25	24.20	3	891	0.34%
2024/04/11	3.1	24.20	2	24.48	24.20	1.1	885	0.13%
2024/04/10	3	24.73	1	25.20	24.65	2	879	0.23%
2024/04/09	0	0.00	1.3	24.53	24.45	-1.3	860	-0.15%
2024/04/08	3.3	24.31	1	24.35	24.30	2.3	856	0.27%
2024/04/03	1.1	24.31	7.3	24.40	24.30	-6.2	852	-0.73%
2024/04/02	2.1	24.75	6	24.73	24.60	-3.9	853	-0.46%
2024/04/01	0.1	25.23	1	25.15	24.90	-0.9	845	-0.11%
2024/03/29	0	0.00	1	25.80	25.40	-1	837	-0.12%
2024/03/28	3	25.90	8	25.86	25.65	-5	836	-0.60%
2024/03/27	1	25.40	0	0.00	25.40	1	833	0.12%
2024/03/26	3.3	25.67	1	25.90	25.40	2.3	848	0.27%
2024/03/25	5	25.82	8	25.70	25.70	-3	899	-0.33%
2024/03/22	1	25.65	25	25.90	25.70	-24	912	-2.63%
2024/03/21	40.2	25.77	7.3	25.75	25.55	33	901	3.66%
2024/03/20	3.1	24.26	0	24.40	24.20	3.1	869	0.36%
2024/03/19	0.2	24.71	1	24.45	24.35	-0.9	873	-0.10%
2024/03/18	1.1	24.76	0	0.00	24.65	1.1	871	0.13%
2024/03/15	2	24.95	0	0.00	24.95	2	880	0.23%
2024/03/14	1.1	25.39	1	25.16	25.15	0.1	893	0.01%
2024/03/13	0.2	25.64	3	25.60	25.35	-2.8	889	-0.31%
2024/03/12	4	26.29	2	26.43	26.35	2	879	0.23%
2024/03/11	1.6	26.13	1	26.40	26.25	0.6	869	0.07%
2024/03/08	1.3	25.96	0	0.00	25.20	1.3	850	0.15%
2024/03/07	0.1	25.80	4	26.20	25.95	-3.9	845	-0.46%
2024/03/06	3	25.95	0	0.00	25.90	3	824	0.36%
2024/03/05	0	0.00	4	25.93	25.70	-4	819	-0.49%
2024/03/04	4	26.00	0	0.00	25.80	4	815	0.49%
2024/03/01	2.1	26.15	0	0.00	26.05	2.1	811	0.25%
2024/02/29	4.1	26.22	3	26.15	26.15	1.1	812	0.13%
2024/02/27	0	26.13	0	25.70	25.60	0	810	0.00%
2024/02/26	2	26.28	1	26.20	26.20	1	813	0.12%
2024/02/22	1.1	26.00	1	25.95	26.00	0.1	820	0.01%
2024/02/21	1	26.35	0	0.00	26.30	1	846	0.12%
2024/02/20	1.2	26.37	0	0.00	25.80	1.2	848	0.14%
2024/02/19	1	26.20	1	26.35	26.30	0	846	0.00%
2024/02/16	0.1	25.50	5	25.43	25.75	-4.9	849	-0.58%
2024/02/15	0.1	24.64	1	24.50	25.05	-0.9	845	-0.10%
2024/02/05	1	24.85	3	24.93	24.80	-2	842	-0.24%
2024/02/02	0	0.00	1	25.20	25.25	-1	842	-0.12%
2024/02/01	1.1	25.21	0	0.00	25.10	1.1	881	0.12%
2024/01/31	1	25.05	0	0.00	25.35	1	871	0.11%
2024/01/30	0.2	25.50	0	0.00	25.20	0.2	862	0.02%
2024/01/29	0.2	25.83	0	0.00	25.60	0.2	857	0.02%
2024/01/26	0	26.05	2	25.98	25.85	-2	858	-0.23%
2024/01/25	0.2	26.11	0	0.00	25.95	0.2	859	0.02%
2024/01/24	1	26.55	1	26.65	26.45	0	853	0.00%
2024/01/23	1.1	26.41	1	26.45	26.40	0.1	867	0.01%
2024/01/22	0	0.00	1	26.50	26.55	-1	905	-0.11%
2024/01/19	0.2	26.32	0	0.00	26.20	0.2	905	0.02%
2024/01/18	0.1	26.15	0	0.00	26.30	0.1	911	0.01%
2024/01/17	0.2	26.63	5	26.40	26.15	-4.8	919	-0.53%
2024/01/16	3.2	26.86	1	26.75	26.70	2.2	918	0.23%
2024/01/15	7.1	27.21	6.2	27.53	27.15	0.9	918	0.09%
2024/01/12	2.2	26.01	0	0.00	26.00	2.2	909	0.24%
2024/01/11	1.2	26.05	2	26.10	26.05	-0.9	908	-0.09%
2024/01/10	2.3	26.13	0	0.00	26.05	2.3	913	0.25%
2024/01/09	2.2	26.21	1	26.30	26.15	1.2	922	0.13%
2024/01/08	0.1	27.05	2	27.33	26.90	-1.9	908	-0.21%
2024/01/05	0.2	26.95	0	0.00	27.05	0.2	919	0.02%
2024/01/04	0.1	26.80	0.8	26.82	26.80	-0.8	925	-0.08%
2024/01/03	5	26.92	0	27.75	26.90	5	988	0.51%
2024/01/02	3	27.50	20	27.15	27.15	-17	991	-1.71%
2023/12/29	2	27.60	7.1	27.41	27.35	-5.1	990	-0.51%
2023/12/28	4	27.39	0.4	27.44	27.30	3.6	994	0.36%
2023/12/27	0	27.20	0	0.00	27.10	0	994	0.00%
2023/12/26	0.1	27.10	0	0.00	26.95	0.1	1,007	0.00%
2023/12/25	2.2	26.98	4	26.80	26.85	-1.8	1,020	-0.17%
2023/12/22	36.7	27.28	34	27.11	27.10	2.7	1,021	0.26%
2023/12/21	3	27.57	2	27.60	27.60	1	1,021	0.10%
2023/12/20	8	27.79	10	27.87	27.45	-2	1,009	-0.20%
2023/12/19	7.5	26.36	0	0.00	26.25	7.5	954	0.79%
2023/12/18	0.2	27.18	3	27.20	26.95	-2.8	956	-0.30%
2023/12/15	0.2	27.48	0	0.00	27.20	0.2	957	0.02%
2023/12/14	3.1	27.03	0	0.00	27.00	3.1	964	0.32%
2023/12/13	22.3	26.98	0	0.00	26.75	22.3	974	2.28%
2023/12/12	5.2	26.89	0	0.00	26.80	5.2	995	0.52%
2023/12/11	1.1	26.98	3	27.25	27.30	-2	1,011	-0.19%
2023/12/08	3.1	28.10	72	28.12	28.05	-68.9	1,009	-6.82%
2023/12/07	72	28.41	0	0.00	28.10	72	1,049	6.86%
2023/12/06	2.1	28.54	0	0.00	28.05	2.1	1,125	0.19%
2023/12/05	5	28.24	0	0.00	28.20	5	1,257	0.40%
2023/12/04	4	28.03	1	28.10	28.00	3	1,372	0.22%
2023/12/01	1	28.31	0	0.00	28.25	1	1,395	0.07%
2023/11/30	0	0.00	0.5	28.35	28.35	-0.5	1,431	-0.03%
2023/11/29	0.1	28.25	0	0.00	28.20	0.1	1,460	0.00%
2023/11/28	2	28.20	0	0.00	28.10	2	1,501	0.13%
2023/11/27	1	28.50	2	28.20	28.00	-1	1,534	-0.07%
2023/11/24	1.1	28.50	0.1	28.45	28.55	1	1,586	0.06%
2023/11/22	2.1	28.61	2	28.60	28.55	0.1	1,731	0.01%
2023/11/21	3.1	28.53	1	28.75	28.45	2.1	1,773	0.12%
2023/11/20	25	28.73	23	28.92	28.75	2	1,797	0.11%
2023/11/17	0.1	27.35	0	0.00	27.50	0.1	1,791	0.01%
2023/11/16	0.1	26.87	0	0.00	27.05	0.1	1,893	0.01%
2023/11/15	2	26.98	1	26.70	26.85	1	1,997	0.05%
2023/11/14	1.1	26.02	0	0.00	26.00	1.1	2,027	0.05%
2023/11/13	2.3	26.24	2	26.00	26.00	0.3	2,084	0.01%
2023/11/10	6.2	26.09	5	26.45	26.45	1.2	2,092	0.05%
2023/11/09	2.4	26.39	1	26.70	26.40	1.4	2,110	0.07%
2023/11/06	0	28.45	0	0.00	28.45	0	2,194	0.00%
2023/11/03	1	28.30	0	0.00	28.20	1	2,271	0.04%
2023/11/02	0.1	28.25	0	28.25	28.20	0.1	2,415	0.00%
2023/11/01	0	28.15	0	0.00	28.00	0	2,436	0.00%
2023/10/31	5.2	28.24	1	27.70	27.50	4.2	2,449	0.17%
2023/10/30	7	28.94	0.5	29.08	28.50	6.5	2,479	0.26%
2023/10/27	2	27.60	1	27.80	27.55	1	2,466	0.04%
2023/10/26	0.1	28.05	5	28.00	27.85	-4.9	2,515	-0.19%
2023/10/24	0	28.45	0.1	28.25	28.30	-0.1	2,606	0.00%
2023/10/23	0	27.90	0	0.00	27.95	0	2,680	0.00%
2023/10/20	0.1	27.30	0	0.00	27.55	0.1	2,725	0.00%
2023/10/19	0	27.85	0	0.00	27.85	0	2,784	0.00%
2023/10/18	2.1	27.63	1	27.65	27.60	1.1	2,849	0.04%
2023/10/17	3.4	28.16	0	0.00	27.60	3.4	2,904	0.12%
2023/10/16	0.1	28.45	0	0.00	28.05	0.1	2,998	0.00%
2023/10/13	2.2	28.56	1.2	28.66	28.50	1	3,135	0.03%
2023/10/12	0.1	29.37	25	29.19	29.15	-24.9	3,290	-0.76%
2023/10/11	12.2	28.83	9.1	29.71	28.80	3.1	3,384	0.09%
2023/10/06	1	31.70	0	0.00	31.65	1	3,484	0.03%
2023/10/05	0.2	32.30	0.1	32.50	32.20	0.1	3,706	0.00%
2023/10/04	0	32.00	0	0.00	31.75	0	4,444	0.00%
2023/10/02	0.2	32.70	0	0.00	33.00	0.2	5,288	0.00%
2023/09/28	1	32.45	0	0.00	32.50	1	5,675	0.02%
2023/09/27	2.1	31.76	0	0.00	31.90	2.1	5,955	0.04%
2023/09/26	16	32.38	15	32.58	32.25	1	6,006	0.02%
2023/09/25	1.1	32.00	2	32.18	32.00	-0.9	6,030	-0.01%
2023/09/21	24.2	31.62	0	0.00	31.35	24.2	6,054	0.40%
2023/09/20	0	32.50	0	0.00	32.20	0	6,045	0.00%
2023/09/19	0.1	32.50	3	32.30	32.25	-2.9	6,069	-0.05%
2023/09/18	12.1	32.70	3.1	32.94	32.70	9	6,091	0.15%
2023/09/15	15.1	32.88	16	33.16	33.45	-0.9	6,134	-0.02%
2023/09/14	20	33.03	15	33.20	32.70	5	6,206	0.08%
2023/09/13	6	32.79	0	0.00	32.80	6	6,190	0.10%
2023/09/12	6.1	32.92	0	0.00	32.65	6.1	6,185	0.10%
2023/09/11	4.4	33.86	32	33.68	33.15	-27.6	6,150	-0.45%
2023/09/08	19	35.61	12	35.25	35.00	7	6,075	0.12%
2023/09/07	26	38.26	29.8	38.38	37.25	-3.8	5,945	-0.06%
2023/09/06	4	37.64	6	37.59	37.70	-2	5,839	-0.03%
2023/09/05	8.1	37.49	8	36.85	37.40	0.1	5,817	0.00%
2023/09/04	0.1	36.35	11	36.83	36.50	-11	5,787	-0.19%
2023/09/01	0	0.00	15	37.57	37.10	-15	5,776	-0.26%
2023/08/31	6	37.83	16	37.81	37.55	-10	5,751	-0.17%
2023/08/30	8	37.98	8	37.97	37.95	0	5,749	0.00%
2023/08/29	12	37.46	33	37.49	37.30	-21	5,716	-0.37%
2023/08/28	47	38.01	20.2	37.86	37.35	26.8	5,680	0.47%
2023/08/25	2.1	37.05	48.3	36.98	37.00	-46.2	5,569	-0.83%
2023/08/24	24.1	36.72	19	36.55	36.55	5.1	5,531	0.09%
2023/08/23	15	36.05	10.3	36.13	36.00	4.7	5,520	0.09%
2023/08/22	18.1	37.07	19.3	36.89	36.50	-1.3	5,504	-0.02%
2023/08/21	12.2	37.73	14.3	37.50	37.80	-2.1	5,401	-0.04%
2023/08/18	14.2	36.45	6	36.47	36.10	8.2	5,295	0.15%
2023/08/17	6	36.08	10.1	35.90	36.35	-4.1	5,256	-0.08%
2023/08/16	4.4	34.63	13	34.61	34.70	-8.7	5,201	-0.17%
2023/08/15	4	34.63	5	34.64	34.90	-1	5,189	-0.02%
2023/08/14	4	33.76	3	33.75	33.75	1	5,168	0.02%
2023/08/11	5	34.96	36	34.56	34.40	-31	5,138	-0.60%
2023/08/10	6	35.48	3	35.30	35.40	3	5,100	0.06%
2023/08/09	25	36.38	7.1	36.54	36.25	17.9	5,047	0.35%
2023/08/08	38	36.50	21	35.74	35.50	17	4,971	0.34%
2023/08/07	6	34.22	6	34.33	34.15	0	4,849	0.00%
2023/08/04	3.1	33.65	6	33.67	33.75	-2.9	4,831	-0.06%
2023/08/02	3.2	34.04	4	33.71	33.60	-0.8	4,849	-0.02%
2023/08/01	2	35.30	9	35.15	34.90	-7	4,829	-0.14%
2023/07/31	52	35.47	47.8	35.46	35.20	4.3	4,819	0.09%
2023/07/28	8.2	34.68	6	34.45	34.65	2.2	4,785	0.05%
2023/07/27	15.7	35.66	5.5	35.53	35.45	10.2	4,737	0.21%
2023/07/26	9.2	36.08	25.1	36.36	35.25	-15.9	4,717	-0.34%
2023/07/25	25.4	36.71	34.7	36.80	36.95	-9.3	4,660	-0.20%
2023/07/24	22.1	37.06	21.1	37.52	36.35	1	4,611	0.02%
2023/07/21	7	36.64	0.8	36.70	37.20	6.2	4,545	0.14%
2023/07/20	14.2	36.56	7	36.71	36.65	7.1	4,500	0.16%
2023/07/19	20.3	37.35	40	37.34	36.30	-19.7	4,457	-0.44%
2023/07/18	23.1	38.30	26	38.09	37.60	-2.9	4,434	-0.06%
2023/07/17	52.2	39.14	85.8	39.21	39.00	-33.6	4,496	-0.75%
2023/07/14	41	38.09	49	38.09	37.60	-8	4,516	-0.18%
2023/07/13	16.1	38.13	66.3	37.82	37.45	-50.2	4,495	-1.12%
2023/07/12	49.2	38.17	64	38.20	38.40	-14.8	4,353	-0.34%
2023/07/11	443.4	40.40	359.2	38.98	37.85	84.2	4,146	2.03%	大買/大賣/
2023/07/10	109.3	39.10	160.2	39.56	39.30	-50.9	3,435	-1.48%	大買/大賣/
2023/07/07	48.5	37.89	31.2	37.45	36.35	17.3	2,927	0.59%
2023/07/06	103.8	37.86	92.3	37.99	38.00	11.5	2,643	0.44%	大買/
2023/07/05	13.1	35.78	60.3	35.80	35.35	-47.2	2,271	-2.08%
2023/07/04	3	32.92	10.4	33.00	33.05	-7.4	2,028	-0.37%
2023/07/03	7.3	32.86	10.1	32.94	32.75	-2.8	1,982	-0.14%
2023/06/30	10	32.29	22	32.13	32.55	-12	1,966	-0.61%
2023/06/29	1	31.50	4	31.50	31.50	-3	1,966	-0.15%
2023/06/28	3	31.62	24	31.64	31.50	-21	1,983	-1.06%
2023/06/27	6	31.66	36	32.18	31.20	-30	2,019	-1.49%
2023/06/26	13	32.74	26.3	32.80	32.75	-13.3	2,032	-0.66%
2023/06/21	35.1	32.19	40	32.55	32.65	-4.9	2,040	-0.24%
2023/06/20	29.2	32.47	51.5	32.06	32.50	-22.3	2,049	-1.09%
2023/06/19	2	30.85	9.1	30.79	30.45	-7.1	2,060	-0.34%
2023/06/16	3	30.23	0	0.00	30.15	3	2,237	0.13%
2023/06/15	2.1	30.05	1	30.20	30.15	1.1	2,392	0.04%
2023/06/14	0.1	30.37	1	30.60	30.30	-0.9	2,515	-0.04%
2023/06/13	29	30.38	4.1	30.28	30.20	24.9	2,685	0.93%
2023/06/12	2.2	30.33	4	30.36	30.25	-1.9	2,880	-0.06%
2023/06/09	1	31.10	20	31.07	31.10	-19	2,959	-0.64%
2023/06/08	6.1	30.80	3	30.90	30.60	3.1	2,961	0.10%
2023/06/07	2.2	31.29	0	0.00	31.05	2.2	2,968	0.07%
2023/06/06	4	31.13	8.1	31.43	31.50	-4.1	2,980	-0.14%
2023/06/05	8.1	31.42	9.2	31.55	31.70	-1.1	2,975	-0.04%
2023/06/02	6.1	30.80	6.6	30.78	30.70	-0.5	2,966	-0.02%
2023/06/01	2	30.00	0	0.00	30.00	2	2,969	0.07%
2023/05/31	5	30.21	0.5	30.32	30.35	4.5	2,999	0.15%
2023/05/30	13	30.53	5	30.66	30.35	8	3,025	0.26%
2023/05/29	10.2	29.86	10	30.74	30.90	0.2	3,028	0.01%
2023/05/26	6.1	29.53	9	29.62	29.35	-2.9	3,040	-0.10%
2023/05/25	3.1	29.77	13	29.78	29.80	-10	3,050	-0.33%
2023/05/24	4	29.90	0	0.00	30.00	4	3,068	0.13%
2023/05/23	0	0.00	2	30.15	30.20	-2	3,092	-0.06%
2023/05/22	1.1	29.70	13	29.83	29.85	-11.9	3,105	-0.38%
2023/05/19	2.1	29.21	0.4	29.50	29.20	1.7	3,117	0.05%
2023/05/18	5	29.28	11.6	29.48	29.20	-6.6	3,130	-0.21%
2023/05/17	11	29.80	0.1	29.60	29.50	11	3,134	0.35%
2023/05/16	13	29.53	0	0.00	29.45	13	3,142	0.41%
2023/05/15	2.2	29.44	1	29.50	29.20	1.2	3,150	0.04%
2023/05/12	3	29.32	0	0.00	29.40	3	3,162	0.09%
2023/05/11	15.2	29.32	4	29.13	29.10	11.2	3,184	0.35%
2023/05/10	7	30.26	3	30.17	30.20	4	3,190	0.13%
2023/05/09	17.2	30.12	4	30.44	29.85	13.2	3,200	0.41%
2023/05/08	17.1	31.14	15	31.20	30.95	2.1	3,169	0.07%
2023/05/05	3.1	31.89	8	31.97	31.90	-4.9	3,159	-0.16%
2023/05/04	11	32.00	56	31.69	32.05	-45	3,165	-1.42%
2023/05/03	4	31.79	4	31.69	31.75	0	3,171	0.00%
2023/05/02	6	31.74	9	31.81	32.00	-3	3,199	-0.09%
2023/04/28	2	31.10	51	31.07	31.10	-49	3,194	-1.53%
2023/04/27	3	30.62	2	30.80	30.55	1	3,192	0.03%
2023/04/26	11	30.39	29	30.02	30.65	-18	3,202	-0.56%
2023/04/25	14.1	30.51	1	30.30	30.15	13.1	3,202	0.41%
2023/04/24	6	31.25	6	31.15	31.00	0	3,180	0.00%
2023/04/21	88.1	31.48	38	31.48	31.00	50.1	3,166	1.58%
2023/04/20	115.9	34.15	141	33.35	32.55	-25.1	3,091	-0.81%	大買/大賣/
2023/04/19	16	33.37	63.9	34.51	35.25	-47.9	2,896	-1.66%
2023/04/18	6	32.38	28.1	32.50	32.05	-22.1	2,709	-0.82%
2023/04/17	8	31.97	7.3	32.03	31.90	0.7	2,634	0.03%
2023/04/14	4.2	31.63	7	31.67	31.70	-2.8	2,619	-0.11%
2023/04/13	24	31.64	0	0.00	31.45	24	2,601	0.92%
2023/04/12	14	32.16	21.3	32.27	32.10	-7.3	2,581	-0.28%
2023/04/11	31	31.53	1.7	31.58	31.50	29.3	2,540	1.15%
2023/04/10	19	31.83	13	31.87	31.65	6	2,526	0.24%
2023/04/07	36	32.03	18	32.05	31.95	18	2,499	0.72%
2023/04/06	5	30.95	0	30.85	31.05	5	2,456	0.20%
2023/03/31	78	30.86	11	30.70	30.90	67	2,448	2.74%
2023/03/30	3	30.93	12	30.85	31.00	-9	2,436	-0.37%
2023/03/29	3.1	30.51	3	30.53	30.45	0.1	2,412	0.00%
2023/03/28	9.1	30.56	29	30.48	30.45	-19.9	2,396	-0.83%
2023/03/27	28.3	31.50	26	31.99	31.15	2.3	2,357	0.10%
2023/03/24	13.3	31.85	7	31.48	31.75	6.3	2,319	0.27%
2023/03/23	57.1	32.03	23	32.27	31.65	34.1	2,283	1.49%
2023/03/22	32.1	31.94	131	32.01	31.40	-98.9	2,221	-4.45%	大賣/
2023/03/21	181.2	33.03	36.8	33.03	32.55	144.4	2,163	6.67%	大買/鉅額交易
2023/03/20	28.9	32.20	36.1	32.30	32.95	-7.2	2,011	-0.36%
2023/03/17	17	31.49	39	31.51	31.30	-22	1,895	-1.16%
2023/03/16	71	31.27	32.2	31.59	30.55	38.8	1,772	2.19%
2023/03/15	17	30.51	26.1	31.27	32.10	-9.1	1,611	-0.56%
2023/03/14	20	28.81	124	28.52	29.20	-104	1,415	-7.35%	大賣/鉅額交易
2023/03/13	11	27.00	0	0.00	26.80	11	1,325	0.83%
2023/03/10	1	27.30	1	27.25	27.30	0	1,311	0.00%
2023/03/09	3	28.35	12	28.40	28.20	-9	1,301	-0.69%
2023/03/08	4	28.04	4	28.00	28.05	0	1,284	0.00%
2023/03/07	0	0.00	5	27.92	27.80	-5	1,282	-0.39%
2023/03/06	1	27.15	1	27.25	27.20	0	1,267	0.00%
2023/03/03	13.1	27.32	1	27.45	27.25	12.1	1,247	0.97%
2023/03/02	7	27.61	3	28.05	28.10	4	1,214	0.33%
2023/03/01	1	27.85	0	29.70	27.60	1	1,187	0.08%
2023/02/24	2	27.98	0	0.00	28.30	2	1,176	0.17%
2023/02/23	6	28.49	0	0.00	28.55	6	1,140	0.53%
2023/02/22	52	28.46	0	0.00	28.80	52	1,131	4.60%
2023/02/21	35	28.82	3	29.05	29.05	32	1,122	2.85%
2023/02/20	20	28.65	11	28.78	28.95	9	1,098	0.82%
2023/02/17	4	28.20	5	28.59	28.60	-1	1,085	-0.09%
2023/02/16	5	28.20	19	28.36	28.50	-14	1,069	-1.31%
2023/02/15	13	27.82	1	27.90	27.85	12	1,054	1.14%
2023/02/14	2	27.90	4	28.18	27.90	-2	1,046	-0.19%
2023/02/13	2	27.73	1	27.85	27.65	1	1,037	0.10%
2023/02/10	5	28.41	1	28.00	28.00	4	1,032	0.39%
2023/02/09	4.1	28.61	1	28.70	29.00	3.1	1,018	0.30%
2023/02/08	0.1	28.80	1	28.40	29.00	-1	993	-0.10%
2023/02/07	1.1	28.11	2	28.25	28.60	-0.9	961	-0.10%
2023/02/06	7	28.61	6	28.82	28.30	1	946	0.11%
2023/02/03	2	28.78	30	28.91	29.00	-28	938	-2.98%
2023/02/02	1	28.50	0	0.00	28.85	1	922	0.11%
2023/02/01	10	28.90	4	29.01	28.90	6	900	0.67%
2023/01/31	11	28.60	17	28.79	29.00	-6	875	-0.68%
2023/01/30	10	27.55	13	27.69	28.00	-3	841	-0.36%
2023/01/17	10	27.20	1	27.50	27.35	9	819	1.10%
2023/01/16	1	27.10	1	27.20	27.60	0	800	0.00%
2023/01/13	1	26.80	0	0.00	27.50	1	784	0.13%
2023/01/12	1	27.20	0	0.00	27.10	1	767	0.13%
2023/01/11	1	27.15	0	0.00	27.60	1	764	0.13%
2023/01/10	2	27.48	0	0.00	27.60	2	761	0.26%
2023/01/09	0	0.00	2	27.92	27.95	-2	755	-0.27%
2023/01/06	2.2	27.08	1	27.30	27.45	1.2	745	0.17%
2023/01/05	0	0.00	18	27.74	27.05	-18	750	-2.40%
2023/01/04	28	27.63	4	27.73	27.75	24	745	3.22%
2023/01/03	0	0.00	2	27.48	27.45	-2	740	-0.27%
2022/12/30	20	27.05	1	27.40	27.80	19	737	2.58%
2022/12/29	1	26.90	0	0.00	27.90	1	737	0.14%
2022/12/28	0	0.00	0	27.94	27.60	0	737	0.00%
2022/12/27	0	28.20	0	0.00	28.10	0	734	0.00%
2022/12/26	0	28.00	1	27.85	28.20	-1	733	-0.14%
2022/12/23	0	0.00	1	27.10	27.50	-1	733	-0.14%
2022/12/22	0	0.00	5	27.00	27.50	-5	738	-0.68%
2022/12/21	2	26.45	0	0.00	26.50	2	751	0.27%
2022/12/20	7	26.35	0	0.00	26.05	7	757	0.92%
2022/12/19	3	27.60	3	27.32	27.45	0	776	0.00%
2022/12/16	4	28.23	0	0.00	28.00	4	788	0.51%
2022/12/15	3	28.80	0	0.00	28.80	3	784	0.38%
2022/12/14	3	29.05	11	29.17	29.15	-8	780	-1.03%
2022/12/13	11	29.77	14	29.77	29.40	-3	772	-0.39%
2022/12/12	9	29.03	5	28.86	29.30	4	733	0.55%
2022/12/09	4	28.83	14	28.98	28.55	-10	706	-1.42%
2022/12/08	3	27.62	0	27.50	27.60	3	672	0.45%
2022/12/07	0	0.00	21	27.50	27.45	-21	679	-3.09%
2022/12/06	10	26.80	0	0.00	26.70	10	686	1.46%
2022/12/05	0	0.00	2	27.75	27.45	-2	694	-0.29%
2022/12/02	0	0.00	2	27.45	27.45	-2	696	-0.29%
2022/12/01	1	27.60	0	0.00	27.50	1	702	0.14%
2022/11/30	0	0.00	1	27.95	27.65	-1	711	-0.14%
2022/11/29	0	0.00	3	27.27	27.50	-3	711	-0.42%
2022/11/28	1	26.70	11	27.07	27.50	-10	718	-1.39%
2022/11/25	1	26.80	0	0.00	27.20	1	737	0.14%
2022/11/24	0	0.00	9	27.04	27.05	-9	745	-1.21%
2022/11/23	0	0.00	2	26.63	27.00	-2	763	-0.26%
2022/11/22	10	26.50	0	0.00	26.75	10	778	1.28%
2022/11/21	0	0.00	11	27.05	27.00	-11	801	-1.37%
2022/11/18	4	27.36	16	27.04	26.95	-12	837	-1.43%
2022/11/17	10	27.75	14	27.59	27.75	-4	838	-0.48%
2022/11/16	6	26.44	0	26.50	26.60	6	833	0.72%
2022/11/15	1	26.35	0	0.00	26.45	1	852	0.12%
2022/11/14	3	26.08	0	0.00	26.00	3	897	0.33%
2022/11/10	0	0.00	1	25.25	25.70	-1	910	-0.11%
2022/11/08	4	25.56	1	25.60	25.15	3	947	0.32%
2022/11/07	1	24.90	1	25.00	25.10	0	948	0.00%
2022/11/04	0	0.00	0.2	24.45	24.65	-0.2	953	-0.02%
2022/11/03	0	0.00	0.1	24.60	24.40	-0.1	962	-0.01%
2022/11/02	0	0.00	5.5	24.17	24.20	-5.5	984	-0.55%
2022/10/31	0	0.00	1	23.50	23.45	-1	1,020	-0.10%
2022/10/28	2	23.20	2	23.05	23.25	0	1,031	0.00%
2022/10/27	0.3	23.38	0	0.00	23.45	0.3	1,053	0.02%
2022/10/25	2	23.23	1	23.55	23.20	1	1,082	0.09%
2022/10/24	0.1	24.00	5	23.95	23.80	-4.9	1,092	-0.45%
2022/10/21	4	23.63	2	24.20	23.55	2	1,099	0.18%
2022/10/20	1	24.10	7	24.22	24.10	-6	1,106	-0.54%
2022/10/19	1.1	24.00	0	0.00	24.25	1.1	1,117	0.10%
2022/10/18	1	23.86	0	0.00	24.00	1	1,125	0.09%
2022/10/17	1.5	23.14	1	23.45	23.95	0.5	1,142	0.04%
2022/10/14	3	24.05	0	0.00	24.00	3	1,156	0.26%
2022/10/13	1.1	22.95	0	0.00	23.00	1.1	1,171	0.09%
2022/10/12	2	24.60	1	24.60	24.85	1	1,179	0.08%
2022/10/11	3	24.72	4	24.84	24.65	-1	1,210	-0.08%
2022/10/06	0	0.00	2	26.45	26.15	-2	1,242	-0.16%
2022/10/04	0	0.00	7	25.61	25.65	-7	1,385	-0.51%
2022/10/03	2	25.05	2	25.33	25.00	0	1,494	0.00%
2022/09/30	4	24.49	29	24.63	25.25	-25	1,611	-1.55%
2022/09/29	4	25.55	12	25.61	25.15	-8	1,666	-0.48%
2022/09/28	8	25.99	5	25.72	24.80	3	1,701	0.18%
2022/09/27	2.1	26.35	6	26.75	26.80	-3.9	1,775	-0.22%
2022/09/26	14.1	27.30	2	26.60	26.50	12.1	1,832	0.66%
2022/09/23	19	29.17	21	29.25	28.80	-2	1,890	-0.11%
2022/09/22	0	0.00	6	28.73	29.00	-6	1,932	-0.31%
2022/09/21	1	28.80	7	28.63	28.50	-6	2,031	-0.30%
2022/09/20	0	29.20	0	0.00	28.80	0	2,162	0.00%
2022/09/19	2	28.75	7	29.36	28.75	-5	2,259	-0.22%
2022/09/16	8.1	28.90	2	28.83	28.75	6.1	2,273	0.27%
2022/09/15	30	29.83	6.6	29.88	29.30	23.4	2,281	1.03%
2022/09/14	8	29.80	0	0.00	30.00	8	2,296	0.35%
2022/09/13	11.2	30.18	15.2	30.05	29.95	-4	2,312	-0.17%
2022/09/12	4.2	29.71	4	29.64	29.95	0.2	2,326	0.01%
2022/09/08	4	28.41	3	28.80	28.80	1	2,344	0.04%
2022/09/07	1	28.00	1	28.05	28.05	0	2,372	0.00%
2022/09/06	1	28.70	5.1	28.67	28.45	-4.1	2,398	-0.17%
2022/09/05	1	29.85	1.1	29.63	29.50	-0.1	2,430	0.00%
2022/09/02	1	30.15	9	29.87	29.95	-8	2,490	-0.32%
2022/09/01	13	30.05	17	30.06	29.95	-4	2,517	-0.16%
2022/08/31	5.1	29.95	9.2	29.62	29.95	-4.1	2,552	-0.16%
2022/08/30	8.1	29.57	7	29.71	29.75	1.1	2,593	0.04%
2022/08/29	0	29.35	0	0.00	28.90	0	2,613	0.00%
2022/08/26	2	29.63	24	29.53	29.35	-22	2,674	-0.82%
2022/08/25	37	29.59	2.1	29.63	29.95	34.9	2,680	1.30%
2022/08/24	6	28.95	1	28.75	28.65	5	2,668	0.19%
2022/08/23	4	28.95	74	28.77	28.90	-70	2,662	-2.63%
2022/08/22	20	29.58	12	29.41	29.40	8	2,660	0.30%
2022/08/19	6	29.78	7	29.67	29.95	-1	2,644	-0.04%
2022/08/18	0	0.00	4	28.94	29.00	-4	2,604	-0.15%
2022/08/17	1.1	28.50	0.1	28.50	28.40	1	2,620	0.04%
2022/08/16	1	28.70	2	29.00	28.60	-1	2,611	-0.04%
2022/08/15	3.6	29.00	5.1	29.11	29.25	-1.6	2,589	-0.06%
2022/08/12	1	28.40	0	0.00	28.65	1	2,573	0.04%
2022/08/11	0	0.00	8	28.73	28.50	-8	2,569	-0.31%
2022/08/10	3	28.60	0	0.00	28.45	3	2,569	0.12%
2022/08/09	9	28.69	4	28.72	28.85	5	2,562	0.20%
2022/08/08	2	28.55	2	28.23	28.60	0	2,544	0.00%
2022/08/05	0	0.00	8	26.75	26.75	-8	2,522	-0.32%
2022/08/04	1	25.50	0	0.00	25.90	1	2,522	0.04%
2022/08/03	2	26.60	5	26.36	26.05	-3	2,513	-0.12%
2022/08/02	7	27.04	3	27.08	27.00	4	2,498	0.16%
2022/08/01	0	0.00	2.2	28.45	28.50	-2.2	2,486	-0.09%
2022/07/29	2	28.65	7	28.27	28.65	-5	2,486	-0.20%
2022/07/28	5	28.20	0	0.00	28.05	5	2,490	0.20%
2022/07/27	2	27.85	0	0.00	28.30	2	2,485	0.08%
2022/07/26	3.1	28.04	10	28.01	27.90	-6.9	2,478	-0.28%
2022/07/25	4.1	28.91	0	0.00	28.70	4.1	2,471	0.17%
2022/07/22	12	29.12	5	29.27	29.05	7	2,465	0.28%
2022/07/21	2.1	28.52	17	28.85	29.05	-14.9	2,466	-0.60%
2022/07/20	7	29.24	15	28.95	28.90	-8	2,460	-0.33%
2022/07/19	5	29.16	5	29.31	29.20	0	2,454	0.00%
2022/07/18	21	28.92	6	29.03	28.85	15	2,445	0.61%
2022/07/15	3	27.77	0	0.00	28.70	3	2,419	0.12%
2022/07/14	1	27.70	0	0.00	27.90	1	2,410	0.04%
2022/07/13	6	28.15	7	28.33	27.65	-1	2,414	-0.04%
2022/07/12	55	28.40	8	27.94	27.85	47	2,385	1.97%
2022/07/11	68	31.69	13	31.47	30.90	55	2,288	2.40%
2022/07/08	18	32.15	37.3	33.09	32.95	-19.3	2,183	-0.88%
2022/07/07	43.2	29.30	36.1	29.41	31.30	7.1	2,070	0.34%
2022/07/06	24.1	30.99	1	30.90	30.40	23.1	2,018	1.14%
2022/07/05	31	32.45	12	32.40	32.75	19	2,015	0.94%
2022/07/04	5	31.00	10.2	32.31	33.00	-5.2	1,931	-0.27%
2022/07/01	19.2	31.57	4	32.48	30.45	15.2	1,891	0.80%
2022/06/30	21	33.49	24	33.47	33.50	-3	1,828	-0.16%
2022/06/29	20	33.64	51	34.09	34.40	-31	1,791	-1.73%
2022/06/28	50	33.57	69.3	33.08	34.65	-19.2	1,701	-1.13%
2022/06/27	61	31.50	17	31.99	33.10	44	1,584	2.78%
2022/06/24	12.1	30.02	2	30.15	30.10	10.1	1,525	0.66%
2022/06/23	1	29.00	4.1	29.32	29.30	-3.1	1,520	-0.20%
2022/06/22	4	30.04	65.2	29.57	29.55	-61.2	1,515	-4.03%
2022/06/21	3	29.80	15.1	30.20	30.05	-12.1	1,493	-0.81%
2022/06/20	4	29.83	4	29.93	29.80	0	1,476	0.00%
2022/06/17	5	29.47	35.1	29.88	30.35	-30.1	1,450	-2.07%
2022/06/16	70	30.96	6.1	30.86	29.65	63.9	1,432	4.46%
2022/06/15	4	30.16	4.3	30.63	29.95	-0.3	1,410	-0.02%
2022/06/14	16	30.22	6	30.55	30.75	10	1,418	0.70%
2022/06/13	5	31.21	20.4	30.99	31.30	-15.4	1,381	-1.12%
2022/06/10	11	30.21	18.1	30.31	30.60	-7.1	1,319	-0.54%
2022/06/09	32	30.46	12	30.04	30.10	20	1,279	1.56%
2022/06/08	3	28.83	9	28.61	29.20	-6	1,222	-0.49%
2022/06/07	3	27.47	2	27.48	27.50	1	1,182	0.08%
2022/06/06	16	27.63	2	27.80	28.50	14	1,155	1.21%
2022/06/02	4.5	25.89	2.1	25.70	26.20	2.4	1,099	0.22%
2022/06/01	3.3	25.52	1	25.35	25.50	2.3	1,089	0.21%
2022/05/31	1	24.15	3	24.27	24.40	-2	1,092	-0.18%
2022/05/30	5	23.90	6	23.89	24.05	-1	1,097	-0.09%
2022/05/27	8	23.46	2	23.50	23.40	6	1,093	0.55%
2022/05/26	4	23.74	4	23.90	23.55	0	1,093	0.00%
2022/05/25	6	23.91	4	24.11	24.05	2	1,088	0.18%
2022/05/24	1	22.75	1	22.80	22.55	0	1,087	0.00%
2022/05/20	1	23.20	0	0.00	23.10	1	1,114	0.09%
2022/05/19	2	22.48	0	0.00	23.00	2	1,119	0.18%
2022/05/18	1	23.05	1	22.80	23.20	0	1,128	0.00%
2022/05/16	0	0.00	1	22.25	22.15	-1	1,142	-0.09%
2022/05/13	1	21.90	7	21.76	21.75	-6	1,159	-0.52%
2022/05/12	4	21.54	6.1	21.23	21.05	-2.1	1,180	-0.18%
2022/05/11	0	22.35	0	0.00	22.10	0	1,219	0.00%
2022/05/10	3	21.53	0	0.00	22.45	3	1,230	0.24%
2022/05/09	7	22.18	0	0.00	21.80	7	1,240	0.56%
2022/05/06	6	23.01	2	23.05	23.05	4	1,233	0.32%
2022/05/05	8	24.06	7.1	24.25	23.95	0.9	1,236	0.07%
2022/05/03	3	22.90	0	0.00	22.90	3	1,244	0.24%
2022/04/29	2	23.45	2	24.03	23.25	0	1,259	0.00%
2022/04/28	4	23.33	10	23.35	23.25	-6	1,273	-0.47%
2022/04/27	3	22.78	0	0.00	23.25	3	1,282	0.23%
2022/04/26	2	23.73	0	0.00	23.70	2	1,275	0.16%
2022/04/25	5.2	24.10	2	24.05	24.00	3.2	1,279	0.25%
2022/04/22	4.1	25.10	1	25.05	25.10	3.1	1,280	0.24%
2022/04/21	3	25.95	9	25.89	25.80	-6	1,313	-0.46%
2022/04/20	8.1	26.24	4	26.23	26.10	4.1	1,335	0.31%
2022/04/19	4	26.36	3	26.23	26.70	1	1,357	0.07%
2022/04/18	6	24.94	7	24.81	25.30	-1	1,374	-0.07%
2022/04/15	2	25.25	9	25.38	25.10	-7	1,395	-0.50%
2022/04/14	0	26.60	12	26.26	26.15	-12	1,454	-0.83%
2022/04/13	12	26.33	1	26.20	26.45	11	1,508	0.73%
2022/04/12	0.1	26.00	6	26.37	26.00	-5.9	1,634	-0.36%
2022/04/11	5.1	26.51	2.2	26.07	26.05	2.9	1,772	0.16%
2022/04/08	0	0.00	5	27.50	27.55	-5	1,899	-0.26%
2022/04/07	5	28.01	4	28.26	27.15	1	2,246	0.04%
2022/04/06	6	28.58	0	0.00	28.30	6	2,627	0.23%
2022/04/01	9.1	29.03	9	29.15	29.15	0.1	2,803	0.00%
2022/03/31	13.1	29.99	0	0.00	29.70	13.1	2,800	0.47%
2022/03/30	6	30.05	4	30.16	30.25	2	2,816	0.07%
2022/03/29	11	29.55	25.2	29.47	29.40	-14.2	2,851	-0.50%
2022/03/28	10.1	30.65	11	30.55	30.30	-0.9	2,817	-0.03%
2022/03/25	9	31.49	1	31.40	31.35	8	2,806	0.29%
2022/03/24	2	31.80	1	31.75	31.85	1	2,807	0.04%
2022/03/23	8	31.81	7	31.79	31.70	1	2,824	0.04%
2022/03/22	5	31.72	3	32.00	31.75	2	2,886	0.07%
2022/03/21	3.2	32.04	8	31.94	31.70	-4.8	2,916	-0.16%
2022/03/18	2	31.93	2	31.78	32.00	0	2,930	0.00%
2022/03/17	15	31.84	5	31.85	31.75	10	2,939	0.34%
2022/03/16	1	32.10	0	0.00	32.10	1	2,925	0.03%
2022/03/15	8	31.76	4	31.79	31.50	4	2,943	0.14%
2022/03/14	2	31.90	1	32.50	32.20	1	2,953	0.03%
2022/03/11	1	32.95	14	32.43	32.30	-13	2,982	-0.44%
2022/03/10	1	32.80	3	32.93	32.65	-2	2,994	-0.07%
2022/03/09	6	32.55	5	32.12	32.50	1	3,020	0.03%
2022/03/08	7	31.97	15.5	31.98	31.60	-8.5	3,030	-0.28%
2022/03/07	9.2	33.21	29	33.02	32.85	-19.8	3,029	-0.65%
2022/03/04	13.6	34.78	3	34.68	34.40	10.6	3,038	0.35%
2022/03/03	0	34.40	6	34.34	34.20	-6	3,068	-0.20%
2022/03/02	4	33.71	1	33.85	33.75	3	3,136	0.10%
2022/03/01	15	33.82	5	33.84	33.90	10	3,155	0.32%
2022/02/25	5	33.21	1	33.10	33.25	4	3,176	0.13%
2022/02/24	13	33.50	6	33.72	32.95	7	3,209	0.22%
2022/02/23	0	0.00	19	34.06	34.15	-19	3,223	-0.59%
2022/02/22	11	33.95	3	33.80	33.70	8	3,287	0.24%
2022/02/21	5	34.67	7	34.74	34.70	-2	3,383	-0.06%
2022/02/18	1	35.10	0	0.00	35.05	1	3,502	0.03%
2022/02/17	0	35.50	3	35.67	35.00	-3	3,580	-0.08%
2022/02/16	6	35.51	0	0.00	35.10	6	3,620	0.17%
2022/02/15	5	35.30	3	35.53	35.00	2	3,683	0.05%
2022/02/14	9	34.99	7	34.89	34.80	2	3,709	0.05%
2022/02/11	12	35.85	9	34.90	36.30	3	3,725	0.08%
2022/02/10	5	34.34	0	0.00	34.30	5	3,727	0.13%
2022/02/09	1	35.00	4	34.64	35.00	-3	3,770	-0.08%
2022/02/08	2.5	34.48	5	34.47	34.40	-2.5	3,816	-0.07%
2022/02/07	1	33.85	0	0.00	34.15	1	3,894	0.03%
2022/01/26	6	33.38	7	33.36	33.40	-1	3,994	-0.02%
2022/01/25	10	33.64	3	33.45	33.40	7	4,257	0.16%
2022/01/24	0	34.15	0.3	33.75	33.50	-0.3	4,547	-0.01%
2022/01/21	3	33.87	6.1	33.98	33.80	-3.1	4,742	-0.07%
2022/01/20	2	33.95	4	34.18	33.90	-2	4,836	-0.04%
2022/01/19	1	34.30	5	34.21	34.10	-4	4,880	-0.08%
2022/01/18	3	34.75	3	34.90	34.40	0	4,982	0.00%
2022/01/17	5	34.58	8	34.39	34.55	-3	5,032	-0.06%
2022/01/14	6	33.96	3	33.82	33.80	3	5,129	0.06%
2022/01/13	5	34.99	3	34.97	34.80	2	5,199	0.04%
2022/01/12	6.1	35.54	1	36.20	35.10	5.1	5,312	0.10%
2022/01/11	9	35.96	24	36.22	35.65	-15	5,471	-0.27%
2022/01/10	7	36.94	26	36.83	36.70	-19	5,516	-0.34%
2022/01/07	25	36.81	20	37.06	36.30	5	5,605	0.09%
2022/01/06	16	37.74	55	37.91	37.65	-39	5,707	-0.68%
2022/01/05	47	38.87	21	38.91	38.10	26	5,902	0.44%
2022/01/04	43	38.72	29	39.10	39.50	14	5,927	0.24%
2022/01/03	38	39.47	22.1	39.60	39.05	15.9	5,861	0.27%
2021/12/30	82	39.78	79.7	39.51	39.70	2.3	5,800	0.04%
2021/12/29	101	38.39	86	38.10	39.80	15	5,503	0.27%	大買/
2021/12/28	36	37.05	45.2	36.24	37.90	-9.2	5,193	-0.18%
2021/12/27	3	34.77	2	34.68	34.50	1	5,182	0.02%
2021/12/24	7.1	34.34	13	34.70	34.15	-6	5,373	-0.11%
2021/12/23	14.8	34.82	11.1	34.61	34.80	3.7	5,592	0.07%
2021/12/22	1	33.75	0	0.00	33.75	1	5,938	0.02%
2021/12/21	8	33.74	5	33.80	33.80	3	6,309	0.05%
2021/12/20	14	34.35	3	34.30	34.00	11	6,533	0.17%
2021/12/17	8	34.17	3	33.97	33.80	5	6,628	0.08%
2021/12/16	21	35.41	6.4	35.20	35.00	14.6	6,729	0.22%
2021/12/15	6	33.38	21	34.14	34.70	-15	6,706	-0.22%
2021/12/14	6.2	33.44	4	33.74	33.10	2.2	6,747	0.03%
2021/12/13	3.1	34.02	16.4	34.08	33.85	-13.3	6,877	-0.19%
2021/12/10	7.2	34.28	6	34.48	34.30	1.2	7,048	0.02%
2021/12/09	26.3	34.18	3	34.35	34.20	23.3	7,050	0.33%
2021/12/08	7.5	33.65	6	33.60	33.65	1.5	7,078	0.02%
2021/12/07	12.1	33.69	19	33.74	33.40	-6.9	7,108	-0.10%
2021/12/06	3.1	34.31	10	34.44	34.15	-6.9	7,142	-0.10%
2021/12/03	25.1	34.37	20	34.59	34.25	5.1	7,194	0.07%
2021/12/02	13.2	33.54	4	34.00	33.15	9.2	7,209	0.13%
2021/12/01	10.1	33.74	14	33.72	33.85	-3.9	7,283	-0.05%
2021/11/30	5	34.26	56	34.33	34.10	-51	7,423	-0.69%
2021/11/29	34.2	33.20	43.1	33.22	33.45	-8.9	7,551	-0.12%
2021/11/26	19.2	34.42	12.5	33.90	34.15	6.7	7,593	0.09%
2021/11/25	9	35.91	5.4	35.87	35.65	3.6	7,649	0.05%
2021/11/24	4	36.01	1.2	35.82	35.90	2.8	7,795	0.04%
2021/11/23	12	35.89	5.5	35.80	35.60	6.5	8,168	0.08%
2021/11/22	5	36.58	10	36.23	36.25	-5	8,335	-0.06%
2021/11/19	15.2	36.05	25.1	36.22	35.90	-9.9	8,407	-0.12%
2021/11/18	98.3	36.91	18.3	37.05	36.60	80	8,395	0.95%
2021/11/17	37.3	37.30	27.4	36.74	38.00	9.9	8,354	0.12%
2021/11/16	24	36.78	27.1	36.91	36.30	-3.1	8,369	-0.04%
2021/11/15	14.1	35.80	24	35.85	36.05	-9.9	8,405	-0.12%
2021/11/12	19.1	35.31	32.3	35.37	35.10	-13.2	8,506	-0.16%
2021/11/11	23.1	36.10	13	35.97	35.65	10.1	8,636	0.12%
2021/11/10	9	36.71	16.1	36.46	36.25	-7.1	8,757	-0.08%
2021/11/09	12	36.09	13	36.30	36.65	-1	9,009	-0.01%
2021/11/08	9	35.83	9.1	35.90	35.65	-0.1	9,115	0.00%
2021/11/05	28.2	36.24	10.1	36.15	36.15	18.1	9,159	0.20%
2021/11/04	27	36.93	20.1	36.75	36.55	6.9	9,198	0.08%
2021/11/03	40.2	36.82	27.2	36.47	36.45	12.9	9,195	0.14%
2021/11/02	113.3	38.06	117.1	38.06	37.00	-3.8	9,183	-0.04%	大買/大賣/
2021/11/01	103.1	39.21	40.4	39.30	39.90	62.7	9,108	0.69%	大買/
2021/10/29	57.5	37.08	62	37.24	37.30	-4.5	9,048	-0.05%
2021/10/28	36.1	35.84	59.6	36.07	36.20	-23.5	9,008	-0.26%
2021/10/27	5.1	35.13	13.3	35.06	35.00	-8.2	9,053	-0.09%
2021/10/26	33	35.56	19.4	35.88	35.10	13.6	9,048	0.15%
2021/10/25	11	35.16	8	35.30	34.95	3	8,983	0.03%
2021/10/22	31	35.44	41	35.36	35.25	-10	9,010	-0.11%
2021/10/21	52	36.51	49.3	36.73	36.10	2.7	9,001	0.03%
2021/10/20	31	36.42	12	36.45	36.20	19	8,966	0.21%
2021/10/19	36	37.39	54.6	37.18	37.20	-18.6	8,954	-0.21%
2021/10/18	16.7	36.03	24	36.28	36.00	-7.3	8,880	-0.08%
2021/10/15	19.1	35.89	46.3	36.17	36.30	-27.2	8,953	-0.30%
2021/10/14	61.3	36.00	37.5	36.00	35.70	23.8	9,077	0.26%
2021/10/13	58.2	35.78	56.1	35.42	36.90	2.2	9,218	0.02%
2021/10/12	66	33.23	150.4	33.13	33.90	-84.4	9,239	-0.91%	大賣/
2021/10/08	17.1	35.28	20	35.13	34.85	-2.9	9,289	-0.03%
2021/10/07	29	34.45	27	35.21	35.55	2	9,247	0.02%
2021/10/06	31	33.81	26	33.61	33.50	5	9,169	0.05%
2021/10/05	18	32.96	47	32.65	33.90	-29	9,156	-0.32%
2021/10/04	24.8	34.75	45	33.89	33.10	-20.2	9,074	-0.22%
2021/10/01	90.1	36.80	81.5	36.51	36.30	8.5	8,899	0.10%
2021/09/30	69.7	37.24	70.1	36.88	36.25	-0.4	8,696	0.00%
2021/09/29	92.6	39.32	57.3	39.47	38.60	35.3	8,459	0.42%
2021/09/28	74.3	38.44	68.5	37.83	40.00	5.8	8,080	0.07%
2021/09/27	79.3	36.39	24	36.45	36.45	55.3	7,705	0.72%
2021/09/24	29.1	35.01	25	34.96	34.60	4.1	7,493	0.05%
2021/09/23	48	34.46	17.5	34.83	35.20	30.5	7,406	0.41%
2021/09/22	5.1	32.64	13.1	32.81	32.80	-8	7,296	-0.11%
2021/09/17	23	34.20	16	33.90	33.80	7	7,257	0.10%
2021/09/16	41	34.54	17	34.58	34.05	24	7,187	0.33%
2021/09/15	22	34.86	48.3	34.41	35.35	-26.3	7,035	-0.37%
2021/09/14	22.2	32.81	7	32.41	32.15	15.2	6,856	0.22%
2021/09/13	12	33.54	21.1	33.44	32.70	-9.1	6,834	-0.13%
2021/09/10	19	32.68	2	32.83	32.80	17	6,795	0.25%
2021/09/09	6	32.72	11	32.98	33.05	-5	6,757	-0.07%
2021/09/08	21	31.64	8.1	31.51	31.05	12.9	6,707	0.19%
2021/09/07	16	32.94	3.2	33.04	32.50	12.8	6,677	0.19%
2021/09/06	8	33.34	21.2	34.11	33.05	-13.2	6,634	-0.20%
2021/09/03	39.1	33.29	17.1	33.65	35.00	22	6,541	0.34%
2021/09/02	26.2	34.98	56	34.72	34.20	-29.8	6,390	-0.47%
2021/09/01	20	35.58	8	35.78	35.70	12	6,239	0.19%
2021/08/31	14	35.99	28	35.96	36.20	-14	6,141	-0.23%
2021/08/30	62	36.16	28	36.01	36.05	34	6,010	0.57%
2021/08/27	73.2	36.66	85.4	36.58	35.80	-12.3	5,847	-0.21%
2021/08/26	21.1	34.16	57.5	34.14	35.10	-36.4	5,451	-0.67%
2021/08/25	22.1	30.78	22.1	31.76	31.95	0	5,249	0.00%
2021/08/24	14	29.64	21	30.05	29.05	-7	5,152	-0.14%
2021/08/23	24	29.75	6	30.04	30.25	18	5,103	0.35%
2021/08/20	6	29.28	35.8	28.24	29.55	-29.8	5,034	-0.59%
2021/08/19	24.1	29.62	28	29.17	28.75	-3.9	4,895	-0.08%
2021/08/18	23	31.70	19	30.81	31.90	4	4,775	0.08%
2021/08/17	42.1	33.11	31.4	33.86	32.40	10.7	4,636	0.23%
2021/08/16	42	36.47	50.2	36.23	36.00	-8.2	4,441	-0.19%
2021/08/13	65.6	37.60	57.4	37.02	37.90	8.2	4,278	0.19%
2021/08/12	38	34.51	19.1	35.21	36.10	18.9	3,995	0.47%
2021/08/11	11	33.20	10.1	32.74	32.95	1	3,857	0.02%
2021/08/10	25	34.36	8	34.24	33.40	17	3,779	0.45%
2021/08/09	17	35.01	8	35.11	34.50	9	3,702	0.24%
2021/08/06	27.2	35.09	89.2	34.81	34.70	-62	3,649	-1.70%
2021/08/05	78.4	35.39	68.7	35.01	35.65	9.7	3,580	0.27%
2021/08/04	97.2	35.77	40.7	35.72	36.00	56.5	3,431	1.65%
2021/08/03	29	33.00	29.2	33.07	34.10	-0.2	3,232	-0.01%
2021/08/02	13.2	31.45	57	31.91	32.15	-43.8	3,079	-1.42%
2021/07/30	5	29.83	18	30.09	29.80	-13	2,942	-0.44%
2021/07/29	11.2	29.99	6.4	30.32	29.80	4.8	2,918	0.16%
2021/07/28	19.4	29.55	12	28.38	30.40	7.4	2,902	0.25%
2021/07/27	7	29.69	26	29.59	29.05	-19	2,871	-0.66%
2021/07/26	17.2	31.26	17	31.30	30.60	0.2	2,850	0.01%
2021/07/23	44	31.39	86	31.90	31.30	-42	2,867	-1.46%
2021/07/22	32	31.43	25	31.51	31.05	7	2,837	0.25%
2021/07/21	16	30.50	55	30.49	30.15	-39	2,836	-1.38%
2021/07/20	48	31.28	64.1	31.02	31.20	-16.1	2,716	-0.59%
2021/07/19	72.5	30.38	84	31.01	31.80	-11.5	2,483	-0.46%
2021/07/16	55.1	29.22	55.3	29.18	29.10	-0.2	2,224	-0.01%
2021/07/15	14.3	27.71	123	27.36	28.15	-108.7	2,013	-5.40%	大賣/鉅額交易
2021/07/14	5	25.05	60	23.85	25.60	-55	1,852	-2.97%
2021/07/13	2	24.20	0	0.00	23.55	2	1,827	0.11%
2021/07/12	0	0.00	7	23.81	23.95	-7	1,813	-0.39%
2021/07/09	13.1	23.04	12	23.04	23.25	1.1	1,778	0.06%
2021/07/08	5	23.15	3	23.15	23.30	2	1,814	0.11%
2021/07/07	1	23.75	1	23.20	23.30	0	1,867	0.00%
2021/07/06	3	23.70	1	23.60	23.55	2	1,894	0.11%
2021/07/05	2	23.55	16	23.86	23.95	-14	1,951	-0.72%
2021/07/02	0	0.00	2	23.35	23.35	-2	2,043	-0.10%
2021/07/01	14	23.16	1	23.15	23.35	13	2,079	0.63%
2021/06/30	5.3	23.85	16	24.39	23.60	-10.7	2,103	-0.51%
2021/06/29	0	0.00	7	23.90	23.35	-7	2,097	-0.33%
2021/06/28	1	23.80	9	23.62	23.85	-8	2,090	-0.38%
2021/06/25	3	23.62	2	23.50	23.15	1	2,092	0.05%
2021/06/24	29	23.29	0	0.00	23.35	29	2,100	1.38%
2021/06/23	3	23.10	1	23.80	23.10	2	2,116	0.09%
2021/06/22	3	23.08	0	0.00	22.95	3	2,121	0.14%
2021/06/21	1	23.15	0	0.00	23.10	1	2,127	0.05%
2021/06/18	5	23.97	0	0.00	23.95	5	2,145	0.23%
2021/06/17	6.3	24.44	0.1	24.50	24.50	6.2	2,202	0.28%
2021/06/16	5.1	24.81	11	25.67	24.80	-5.9	2,209	-0.27%
2021/06/15	1	24.05	5	24.02	24.10	-4	2,201	-0.18%
2021/06/11	26	23.50	2	23.95	23.90	24	2,209	1.09%
2021/06/10	0	23.75	5	23.70	23.80	-5	2,228	-0.22%
2021/06/08	0	0.00	1	23.65	23.55	-1	2,263	-0.04%
2021/06/07	0	0.00	0	23.45	23.40	0	2,301	0.00%
2021/06/04	2	23.50	1	23.50	23.70	1	2,373	0.04%
2021/06/03	2	24.05	1	24.15	24.00	1	2,494	0.04%
2021/06/02	13	24.39	1	24.05	24.10	12	2,513	0.48%
2021/06/01	1	24.20	2	24.68	24.80	-1	2,512	-0.04%
2021/05/31	1	23.80	0	0.00	23.80	1	2,507	0.04%
2021/05/28	1	23.91	7	24.06	23.80	-6	2,506	-0.24%
2021/05/27	1	23.50	0.2	23.60	23.50	0.8	2,506	0.03%
2021/05/26	2	23.55	1	23.70	23.55	1	2,513	0.04%
2021/05/25	2.1	23.57	0	0.00	23.55	2.1	2,530	0.08%
2021/05/24	0	0.00	2	22.95	22.95	-2	2,544	-0.08%
2021/05/20	2	22.35	2	23.35	22.10	0	2,578	0.00%
2021/05/19	2	23.30	3	22.62	23.30	-1	2,583	-0.04%
2021/05/18	3	21.20	6	21.83	22.55	-3	2,583	-0.12%
2021/05/17	2	20.75	2	20.75	20.75	0	2,594	0.00%
2021/05/14	7	23.47	1.1	23.16	23.05	5.9	2,578	0.23%
2021/05/13	0	23.10	3	22.05	22.60	-3	2,559	-0.12%
2021/05/12	7	24.38	2	24.23	23.25	5	2,549	0.20%
2021/05/11	17	26.47	4	26.60	25.65	13	2,515	0.52%
2021/05/10	6	27.91	2	27.80	27.80	4	2,500	0.16%
2021/05/07	1.2	27.08	1	27.10	27.80	0.2	2,511	0.01%
2021/05/06	1	27.79	4	27.30	27.10	-3	2,501	-0.12%
2021/05/05	10	27.41	0.9	27.46	27.05	9.1	2,480	0.37%
2021/05/04	105	27.21	14	28.69	27.80	91	2,459	3.70%	大買/
2021/05/03	29	29.65	36	29.86	29.40	-7	2,416	-0.29%
2021/04/29	6	28.82	47	29.54	29.90	-41	2,358	-1.74%
2021/04/28	14	29.46	35	29.68	28.85	-21	2,298	-0.91%
2021/04/27	39.8	29.27	38	29.38	29.85	1.8	2,231	0.08%
2021/04/26	5.1	28.55	8	28.59	28.65	-2.9	2,130	-0.14%
2021/04/23	7	27.81	2	27.78	27.80	5	2,117	0.23%
2021/04/22	10	27.68	10	28.19	27.50	0	2,129	0.00%
2021/04/21	16	29.14	21.8	29.19	29.00	-5.8	2,085	-0.28%
2021/04/20	4.5	28.53	16	28.62	28.75	-11.5	2,046	-0.56%
2021/04/19	9	27.54	10	27.45	27.45	-1	2,029	-0.05%
2021/04/16	25.1	27.85	0	0.00	27.75	25.1	2,034	1.23%
2021/04/15	23	27.73	0	0.00	27.70	23	2,085	1.10%
2021/04/14	14	27.31	1	28.25	27.35	13	2,125	0.61%
2021/04/13	4	28.84	15	28.93	28.30	-11	2,145	-0.51%
2021/04/12	6	28.44	1	28.60	28.20	5	2,185	0.23%
2021/04/09	30.5	29.43	17	28.96	28.80	13.5	2,340	0.57%
2021/04/08	9	29.41	14	29.10	29.50	-5	2,298	-0.22%
2021/04/07	20	28.42	10.4	28.43	28.60	9.6	2,234	0.43%
2021/04/06	23	27.98	18	27.71	28.35	5	2,282	0.22%
2021/04/01	2	27.10	56	27.15	27.10	-54	2,308	-2.34%
2021/03/31	2	27.13	0	0.00	27.05	2	2,309	0.09%
2021/03/30	3	27.28	1	27.35	27.20	2	2,331	0.09%
2021/03/29	14	27.55	0.2	27.26	27.45	13.8	2,372	0.58%
2021/03/26	0.2	27.25	10	27.02	27.10	-9.8	2,376	-0.41%
2021/03/25	1	27.60	3.2	27.50	27.50	-2.2	2,364	-0.09%
2021/03/24	4	27.90	0	0.00	27.75	4	2,365	0.17%
2021/03/23	6	28.20	0.3	28.95	28.05	5.7	2,370	0.24%
2021/03/22	14.4	28.80	18.7	28.97	28.95	-4.3	2,349	-0.18%
2021/03/19	1	28.10	5	28.04	27.80	-4	2,307	-0.17%
2021/03/18	12.2	28.30	3	28.33	28.25	9.2	2,309	0.40%
2021/03/17	2	27.88	19	27.61	27.55	-17	2,318	-0.73%
2021/03/16	0	0.00	6	28.55	27.75	-6	2,343	-0.26%
2021/03/15	9.1	28.39	0	0.00	28.40	9.1	2,371	0.39%
2021/03/12	7	28.38	18	28.50	28.25	-11	2,386	-0.46%
2021/03/11	12	28.43	13	28.85	28.20	-1	2,442	-0.04%
2021/03/10	27	28.66	19.1	28.94	28.55	7.9	2,539	0.31%
2021/03/09	30	28.25	21.4	28.57	28.65	8.6	2,665	0.32%
2021/03/08	0	0.00	1	25.85	26.85	-1	2,569	-0.04%
2021/03/05	2	25.80	4	26.04	25.65	-2	2,574	-0.08%
2021/03/04	0	26.95	0	26.05	26.05	0	2,603	0.00%
2021/03/03	0.1	27.00	0	0.00	26.30	0.1	2,616	0.00%
2021/02/26	3	26.60	0	0.00	26.50	3	2,714	0.11%
2021/02/25	6	26.73	0	0.00	26.70	6	2,768	0.22%
2021/02/24	1	27.10	2	27.45	27.05	-1	2,773	-0.04%
2021/02/22	2	26.33	5	26.60	26.90	-3	2,803	-0.11%
2021/02/19	4	26.05	12.4	26.18	26.00	-8.4	2,844	-0.29%
2021/02/18	43	25.09	5	25.63	25.70	38	2,887	1.32%
2021/02/17	3.1	23.57	3	24.60	24.70	0.1	2,915	0.00%
2021/02/05	1	24.00	0	24.10	24.10	1	2,902	0.03%
2021/02/04	6	24.07	0	0.00	24.10	6	2,966	0.20%
2021/02/03	4.3	25.04	2	24.93	24.60	2.3	2,986	0.08%
2021/02/02	3	23.90	0	0.00	24.10	3	3,001	0.10%
2021/02/01	3	23.83	5.1	23.28	23.70	-2.1	3,041	-0.07%
2021/01/29	17	25.48	6	25.03	24.80	11	3,067	0.36%
2021/01/28	1	26.50	1	27.05	26.30	0	3,133	0.00%
2021/01/27	2	26.55	0	0.00	26.55	2	3,197	0.06%
2021/01/26	3	26.50	2	26.68	26.45	1	3,224	0.03%
2021/01/25	6	27.00	5	26.60	26.75	1	3,281	0.03%
2021/01/22	0.1	26.80	1	26.90	26.60	-0.9	3,319	-0.03%
2021/01/21	4	27.03	3	26.58	26.35	1	3,351	0.03%
2021/01/20	4	27.56	10	27.09	26.95	-6	3,410	-0.18%
2021/01/19	10	28.47	11	28.18	28.10	-1	3,443	-0.03%
2021/01/18	5	28.03	0.1	27.60	28.50	4.9	3,471	0.14%
2021/01/15	3.2	28.02	1	28.00	27.95	2.2	3,486	0.06%
2021/01/14	1	28.30	8	28.69	28.45	-7	3,499	-0.20%
2021/01/13	2	28.93	13.4	28.85	28.40	-11.4	3,519	-0.32%
2021/01/12	11.2	28.05	54	28.08	28.00	-42.8	3,529	-1.21%
2021/01/11	7	28.39	1	28.40	28.40	6	3,574	0.17%
2021/01/08	25	28.62	15	28.57	28.55	10	3,679	0.27%
2021/01/07	19	29.85	12	30.30	29.65	7	3,778	0.19%
2021/01/06	18	29.43	5	29.40	28.95	13	3,923	0.33%
2021/01/05	14	30.52	9.4	30.66	30.30	4.6	4,064	0.11%
2021/01/04	37	31.45	48	31.69	32.00	-11	4,229	-0.26%
2020/12/31	10	29.63	3	29.78	29.40	7	4,157	0.17%
2020/12/30	4	29.86	1.3	29.89	29.75	2.7	4,230	0.06%
2020/12/29	3.6	29.87	36.6	30.03	29.75	-33	4,311	-0.76%
2020/12/28	34.3	28.35	17	28.96	29.10	17.3	4,326	0.40%
2020/12/25	2	28.03	0	0.00	27.90	2	4,419	0.05%
2020/12/24	2	28.65	10	28.66	28.20	-8	4,476	-0.18%
2020/12/23	17.2	28.71	9	28.61	28.80	8.2	4,523	0.18%
2020/12/22	1	28.00	10	27.93	27.40	-9	4,684	-0.19%
2020/12/18	0	28.05	0	0.00	27.80	0	5,020	0.00%
2020/12/16	0	28.50	1	28.55	28.30	-1	5,430	-0.02%
2020/12/15	5	28.44	42	28.90	28.10	-37	5,583	-0.66%
2020/12/14	25	28.30	22	28.02	28.70	3	5,747	0.05%
2020/12/11	26	28.18	2	28.40	27.90	24	5,821	0.41%
2020/12/10	4	28.63	5	29.00	28.70	-1	5,837	-0.02%
2020/12/09	40	29.38	6	29.48	29.65	34	5,851	0.58%
2020/12/08	17	28.75	24	29.00	28.80	-7	5,885	-0.12%
2020/12/07	11	29.33	19	29.46	29.00	-8	5,931	-0.13%
2020/12/04	45	30.22	13	30.08	30.00	32	5,965	0.54%
2020/12/03	40	30.21	73	30.41	30.55	-33	5,931	-0.56%
2020/12/02	6	27.96	6	27.89	27.80	0	5,898	0.00%
2020/12/01	6	28.39	0	0.00	28.30	6	6,219	0.10%
2020/11/30	42	28.75	2	29.03	28.75	40	6,526	0.61%
2020/11/27	6	28.58	9	28.56	28.40	-3	6,782	-0.04%
2020/11/26	3	28.50	85	28.52	28.50	-82	7,197	-1.14%
2020/11/25	19.2	28.81	14	28.88	28.95	5.2	7,238	0.07%
2020/11/24	7	27.99	10.1	28.14	28.45	-3.1	7,417	-0.04%
2020/11/23	7.1	27.58	12	27.50	27.50	-5	7,371	-0.07%
2020/11/20	41	27.84	4.2	27.67	27.50	36.8	7,362	0.50%
2020/11/19	4	27.36	6	27.45	27.25	-2	7,371	-0.03%
2020/11/18	15	26.94	4	27.10	26.95	11	7,343	0.15%
2020/11/17	39	27.36	10	27.68	27.75	29	7,306	0.40%
2020/11/16	4	27.26	9	27.33	27.05	-5	7,340	-0.07%
2020/11/13	4.1	27.81	1	28.00	27.95	3.1	7,397	0.04%
2020/11/12	23.1	27.95	119	27.82	28.05	-95.9	7,473	-1.28%	大賣/
2020/11/11	37	28.82	15	28.95	28.95	22	7,590	0.29%
2020/11/10	13	29.01	2	29.08	28.70	11	7,778	0.14%
2020/11/09	29	29.06	11	29.32	29.00	18	7,789	0.23%
2020/11/06	11	28.78	64	28.52	28.50	-53	7,821	-0.68%
2020/11/05	16	29.35	11	29.30	29.30	5	7,952	0.06%
2020/11/04	40.5	27.99	11	28.22	27.55	29.5	8,034	0.37%
2020/11/03	7	28.74	11	28.86	28.65	-4	7,984	-0.05%
2020/11/02	29	28.83	35	28.96	28.40	-6	7,976	-0.08%
2020/10/30	33	29.94	35	30.25	29.65	-2	7,935	-0.03%
2020/10/29	37	30.60	1	30.60	30.60	36	7,911	0.46%
2020/10/28	49	31.44	59	31.68	31.20	-10	7,881	-0.13%
2020/10/27	57	30.60	23	30.83	31.05	34	7,804	0.44%
2020/10/26	4	30.49	16.1	30.25	30.25	-12.1	7,757	-0.16%
2020/10/23	17.1	30.18	28	30.12	30.35	-10.9	7,738	-0.14%
2020/10/22	11	30.48	25	30.25	30.15	-14	7,732	-0.18%
2020/10/21	5	30.81	4	31.00	30.65	1	7,725	0.01%
2020/10/20	6	30.91	12	30.95	30.90	-6	7,724	-0.08%
2020/10/19	45	30.81	3	30.95	30.80	42	7,717	0.54%
2020/10/16	26	31.13	51	30.65	30.90	-25	7,684	-0.33%
2020/10/15	56.1	32.16	9	32.24	32.40	47.1	7,580	0.62%
2020/10/14	60	33.86	33	33.85	33.20	27	7,445	0.36%
2020/10/13	84	33.19	45.1	33.26	33.20	38.9	7,306	0.53%
2020/10/12	56	33.56	79	33.76	34.80	-23	7,152	-0.32%
2020/10/08	21	31.86	15	32.10	32.20	6	7,050	0.09%
2020/10/07	34	31.73	6	31.66	31.70	28	7,102	0.39%
2020/10/06	11.5	31.98	20	32.12	31.90	-8.5	7,050	-0.12%
2020/10/05	7	31.20	5	31.28	31.20	2	7,003	0.03%
2020/09/30	40	31.32	19	31.21	31.85	21	6,972	0.30%
2020/09/29	19	29.85	59	29.16	29.00	-40	6,925	-0.58%
2020/09/28	18	30.40	7	30.15	30.25	11	6,994	0.16%
2020/09/25	42.2	31.36	45	30.83	30.80	-2.8	7,185	-0.04%
2020/09/24	26	32.48	34	32.77	32.25	-8	7,193	-0.11%
2020/09/23	27	33.76	19	34.39	34.65	8	7,055	0.11%
2020/09/22	20	33.10	43.5	33.35	33.90	-23.5	6,900	-0.34%
2020/09/21	46	35.44	47	34.61	35.05	-1	6,755	-0.01%
2020/09/18	30.5	33.72	9.7	34.00	34.80	20.8	6,502	0.32%
2020/09/17	16	31.00	22	31.09	32.00	-6	6,359	-0.09%
2020/09/16	12	28.39	13	29.17	29.10	-1	6,183	-0.02%
2020/09/15	4	28.70	3	28.67	28.30	1	6,107	0.02%
2020/09/14	8.1	27.91	15	27.67	27.90	-6.9	6,105	-0.11%
2020/09/11	10	28.44	34	28.67	28.30	-24	6,069	-0.40%
2020/09/10	7	28.60	17	28.56	28.40	-10	5,996	-0.17%
2020/09/09	4	28.04	12	28.35	28.55	-8	5,930	-0.13%
2020/09/08	9	26.85	31	26.30	27.00	-22	5,833	-0.38%
2020/09/07	23	28.40	12	28.17	27.50	11	5,766	0.19%
2020/09/04	83	28.03	55	28.19	29.40	28	5,634	0.50%
2020/09/03	111	28.12	47	28.09	28.00	64	5,352	1.20%	大買/
2020/09/02	52	24.63	125	25.02	25.95	-73	5,070	-1.44%	大賣/
2020/09/01	79	23.23	72.6	23.78	23.60	6.4	4,823	0.13%
2020/08/31	0	0.00	13	22.40	22.40	-13	4,422	-0.29%
2020/08/28	2	19.05	42	20.32	20.40	-40	4,371	-0.91%
2020/08/27	11	18.65	12	18.78	18.55	-1	4,133	-0.02%
2020/08/26	13	18.60	1	18.70	18.60	12	4,135	0.29%
2020/08/25	11	18.82	1	19.00	18.75	10	4,143	0.24%
2020/08/24	29	18.38	2	18.45	18.35	27	4,128	0.65%
2020/08/21	6	18.22	2	18.35	18.30	4	4,210	0.09%
2020/08/20	33	18.11	2	18.23	18.40	31	4,319	0.72%
2020/08/19	23	18.88	62	19.27	18.65	-39	4,284	-0.91%
2020/08/18	5	19.70	78	19.76	19.45	-73	4,248	-1.72%
2020/08/17	98	20.05	17	19.75	19.90	81	4,213	1.92%
2020/08/14	47	19.65	31	19.84	19.80	16	4,110	0.39%
2020/08/13	6	18.75	1	18.55	18.35	5	3,915	0.13%
2020/08/12	10	18.87	12	18.93	18.85	-2	3,913	-0.05%
2020/08/11	21	19.47	23	19.16	18.85	-2	3,866	-0.05%
2020/08/10	20	19.02	88.6	19.79	19.95	-68.6	3,713	-1.85%
2020/08/07	2	18.05	12	18.14	18.15	-10	3,589	-0.28%
2020/08/06	20	18.23	22	18.20	18.15	-2	3,655	-0.05%
2020/08/05	1	18.50	1	18.80	18.40	0	3,681	0.00%
2020/08/04	20	18.45	22	18.51	18.40	-2	3,772	-0.05%
2020/08/03	2	18.15	1	18.25	18.15	1	3,920	0.03%
2020/07/31	8	18.21	5	18.30	18.00	3	3,980	0.08%
2020/07/30	5	18.05	10	18.00	18.15	-5	3,992	-0.13%
2020/07/29	18	18.29	9	17.75	18.05	9	4,011	0.22%
2020/07/28	8	17.59	19	17.47	17.20	-11	4,005	-0.27%
2020/07/27	33	17.89	4	18.10	17.75	29	4,014	0.72%
2020/07/24	7	18.23	1	18.85	18.25	6	4,110	0.15%
2020/07/23	10	18.58	6	18.64	18.55	4	4,185	0.10%
2020/07/22	8	18.48	23.4	18.50	18.70	-15.4	4,178	-0.37%
2020/07/21	2	18.35	19	18.31	18.30	-17	4,148	-0.41%
2020/07/20	6	18.20	38	18.35	18.25	-32	4,160	-0.77%
2020/07/17	17	18.22	12	18.17	18.05	5	4,161	0.12%
2020/07/16	35	18.89	1	18.65	18.80	34	4,149	0.82%
2020/07/15	35	19.37	12	19.45	19.15	23	4,124	0.56%
2020/07/14	15	18.53	44	19.18	19.60	-29	3,999	-0.73%
2020/07/13	20	17.91	13	17.99	17.85	7	3,852	0.18%
2020/07/10	20	18.01	9	18.20	18.10	11	3,848	0.29%
2020/07/09	17	19.13	11	19.00	19.00	6	3,811	0.16%
2020/07/08	39	19.17	28	19.51	19.45	11	3,777	0.29%
2020/07/07	59	19.00	42	19.01	18.80	17	3,725	0.46%
2020/07/06	58	19.63	22	19.69	20.10	36	3,703	0.97%
2020/07/03	29	18.71	30.9	18.69	18.80	-1.9	3,508	-0.05%
2020/07/02	4	16.83	3	16.70	17.10	1	3,326	0.03%
2020/07/01	2	16.30	0	0.00	16.20	2	3,291	0.06%
2020/06/30	6	16.16	0	0.00	16.15	6	3,284	0.18%
2020/06/29	6	16.23	0	0.00	16.20	6	3,278	0.18%
2020/06/24	0.6	16.55	4	16.98	16.65	-3.4	3,290	-0.10%
2020/06/23	3	16.55	0	0.00	16.65	3	3,334	0.09%
2020/06/22	2	16.75	0	0.00	16.65	2	3,385	0.06%
2020/06/19	2	17.10	10	17.23	17.05	-8	3,391	-0.24%
2020/06/18	12	16.63	2.6	16.63	16.60	9.4	3,370	0.28%
2020/06/17	4	16.56	0	0.00	16.50	4	3,374	0.12%
2020/06/16	0	0.00	8.6	16.47	16.60	-8.6	3,404	-0.25%
2020/06/15	0	0.00	2	16.20	16.20	-2	3,430	-0.06%
2020/06/12	7	15.83	14	15.94	16.10	-7	3,451	-0.20%
2020/06/11	22	16.49	6	16.63	16.40	16	3,467	0.46%
2020/06/10	39	16.40	3	16.25	16.50	36	3,487	1.03%
2020/06/09	12	17.24	15	17.16	17.05	-3	3,515	-0.09%
2020/06/08	16	17.63	1	17.80	17.55	15	3,576	0.42%
2020/06/05	22	17.91	14	17.90	17.80	8	3,606	0.22%
2020/06/04	0	0.00	17	17.68	17.65	-17	3,680	-0.46%
2020/06/03	35	17.51	1	17.55	17.50	34	3,762	0.90%
2020/06/02	16	17.41	17	17.48	17.40	-1	3,808	-0.03%
2020/06/01	13	17.42	91.8	17.54	17.35	-78.8	3,856	-2.04%
2020/05/29	12	17.46	1	17.75	17.50	11	3,895	0.28%
2020/05/28	91	17.76	6	17.59	17.40	85	3,945	2.15%
2020/05/27	2	17.55	21	18.04	18.30	-19	3,931	-0.48%
2020/05/26	7	17.40	8	17.58	17.15	-1	3,901	-0.03%
2020/05/25	13	17.23	22	17.22	17.60	-9	3,929	-0.23%
2020/05/22	34	16.81	12	16.68	16.70	22	3,938	0.56%
2020/05/21	0	0.00	21	17.38	17.30	-21	3,993	-0.53%
2020/05/20	4	16.79	3	16.87	16.75	1	4,051	0.02%
2020/05/19	13	16.95	0	0.00	16.85	13	4,200	0.31%
2020/05/18	5	16.95	14	16.76	16.60	-9	4,304	-0.21%
2020/05/15	4	16.30	13	16.64	16.45	-9	4,504	-0.20%
2020/05/14	16	16.72	10	16.79	16.55	6	4,647	0.13%
2020/05/13	5	17.22	14	17.35	17.35	-9	4,787	-0.19%
2020/05/12	11	16.38	1	16.35	16.50	10	4,769	0.21%
2020/05/11	27	16.54	13	16.87	16.80	14	4,816	0.29%
2020/05/08	16	17.70	15	17.80	17.30	1	4,772	0.02%
2020/05/07	5	15.20	3	16.13	16.50	2	4,691	0.04%
2020/05/06	3	15.00	7	14.98	15.00	-4	4,750	-0.08%
2020/05/05	8	14.89	7	15.11	14.90	1	4,790	0.02%
2020/05/04	10	14.68	10	14.63	14.70	0	4,783	0.00%
2020/04/30	10	15.16	27	15.10	15.05	-17	4,794	-0.35%
2020/04/29	15	15.38	32	15.38	15.15	-17	4,787	-0.36%
2020/04/28	41	14.84	9	14.88	15.55	32	4,724	0.68%
2020/04/27	1	14.25	7	14.25	14.15	-6	4,728	-0.13%
2020/04/24	3	13.75	1	13.75	13.80	2	4,768	0.04%
2020/04/23	6	13.57	5	13.70	13.70	1	4,959	0.02%
2020/04/22	2	13.95	2	14.20	14.05	0	5,033	0.00%
2020/04/21	10	14.07	1	14.20	13.70	9	5,151	0.17%
2020/04/20	2	14.50	2	14.35	14.50	0	5,286	0.00%
2020/04/17	7	14.34	4	14.81	14.05	3	5,535	0.05%
2020/04/16	0	0.00	1	14.20	14.40	-1	5,834	-0.02%
2020/04/15	1	14.95	7	14.98	14.40	-6	5,890	-0.10%
2020/04/14	1	14.65	3	14.35	14.60	-2	5,869	-0.03%
2020/04/13	12	14.06	13	14.12	14.05	-1	5,873	-0.02%
2020/04/10	2	14.15	49	14.15	14.40	-47	5,845	-0.80%
2020/04/09	8	14.15	14	14.27	14.00	-6	5,786	-0.10%
2020/04/08	34	12.82	0	0.00	13.65	34	5,676	0.60%
2020/04/07	28	11.72	12	12.45	12.45	16	5,618	0.28%
2020/04/06	1	11.15	40	11.06	11.35	-39	5,586	-0.70%
2020/04/01	0	0.00	1.6	11.00	10.95	-1.6	5,575	-0.03%
2020/03/31	1	11.15	1	11.05	10.90	0	5,570	0.00%
2020/03/30	5	10.79	1	11.15	11.30	4	5,561	0.07%
2020/03/27	8	12.01	1	11.65	11.65	7	5,560	0.13%
2020/03/26	9	11.97	2	12.05	12.10	7	5,502	0.13%
2020/03/25	50	11.62	4.6	11.75	11.75	45.4	5,441	0.84%
2020/03/24	0	0.00	9	10.69	10.70	-9	5,429	-0.17%
2020/03/23	3	9.73	0	0.00	9.73	3	5,424	0.06%
2020/03/20	0	0.00	53	10.11	10.35	-53	5,410	-0.98%
2020/03/19	7	9.42	62	9.48	9.41	-55	5,379	-1.02%
2020/03/18	1	11.10	2	11.18	10.45	-1	5,344	-0.02%
2020/03/17	2	11.40	26	11.54	11.45	-24	5,330	-0.45%
2020/03/16	9	12.31	0	0.00	11.70	9	5,293	0.17%
2020/03/13	9	12.46	37	12.58	12.75	-28	5,240	-0.53%
2020/03/12	31	13.83	29	13.85	13.75	2	5,158	0.04%
2020/03/11	7	15.19	10	15.91	15.05	-3	5,075	-0.06%
2020/03/10	3	14.67	0	0.00	15.60	3	5,021	0.06%
2020/03/09	94	15.93	8	15.45	15.05	86	4,934	1.74%
2020/03/06	16	16.83	2	16.83	16.70	14	4,908	0.29%
2020/03/05	5	17.30	14	17.25	17.40	-9	4,913	-0.18%
2020/03/04	24	16.81	4	17.08	17.15	20	4,863	0.41%
2020/03/03	2	17.68	8	18.03	17.40	-6	4,812	-0.12%
2020/03/02	4	16.94	3	17.43	17.45	1	4,741	0.02%
2020/02/27	19	17.65	12	17.04	17.20	7	4,666	0.15%
2020/02/26	19	18.09	3	18.00	17.95	16	4,569	0.35%
2020/02/25	5	18.69	2	18.98	18.60	3	4,493	0.07%
2020/02/24	10	18.59	16	18.35	18.90	-6	4,424	-0.14%
2020/02/21	29	18.83	13	18.47	18.25	16	4,334	0.37%
2020/02/20	20	19.53	23.5	19.64	19.55	-3.5	4,210	-0.08%
2020/02/19	19	18.65	18	18.66	18.90	1	4,052	0.02%
2020/02/18	35	19.54	15	19.51	19.05	20	3,914	0.51%
2020/02/17	43	17.86	63.8	18.68	18.75	-20.8	3,700	-0.56%
2020/02/14	25	16.89	6	16.88	17.05	19	3,549	0.54%
2020/02/13	5	15.10	18	15.38	15.50	-13	3,385	-0.38%
2020/02/12	2.8	15.12	13	15.08	15.20	-10.2	3,361	-0.30%
2020/02/11	2	14.60	11	14.55	14.60	-9	3,302	-0.27%
2020/02/10	26	14.18	8.1	13.96	14.90	17.9	3,274	0.55%
2020/02/07	14	13.93	14	13.97	14.00	0	3,266	0.00%
2020/02/06	0	0.00	2.1	13.25	13.25	-2.1	3,235	-0.07%
2020/02/05	0	0.00	0.8	12.05	12.05	-0.8	3,308	-0.03%
2020/02/04	0	0.00	17	12.25	12.25	-17	3,372	-0.50%
2020/02/03	24	12.29	0	0.00	12.05	24	3,543	0.68%
2020/01/31	21.4	13.04	10	13.21	12.90	11.4	3,584	0.32%
2020/01/30	20.6	12.57	11	12.69	13.50	9.6	3,541	0.27%
2020/01/20	0	0.00	25.3	12.80	12.80	-25.3	3,448	-0.73%
2020/01/08	0	0.00	23	6.71	6.55	-23	3,418	-0.67%
2020/01/07	31	6.42	13	6.48	6.36	18	3,227	0.56%
2020/01/06	37	6.55	1	6.51	6.65	36	3,121	1.15%
2020/01/03	19	6.86	54	6.89	6.85	-35	2,986	-1.17%
2020/01/02	93	6.60	14	6.83	7.00	79	2,812	2.81%
2019/12/31	31	6.40	58	6.27	6.50	-27	2,546	-1.06%
2019/12/30	0	0.00	3	5.91	5.91	-3	2,217	-0.14%
2019/12/27	2	5.37	0	0.00	5.38	2	2,144	0.09%
2019/12/26	7	5.41	6	5.46	5.50	1	2,124	0.05%
2019/12/25	2	5.35	0	0.00	5.34	2	2,084	0.10%
2019/12/24	6	5.29	0	0.00	5.32	6	2,088	0.29%
2019/12/20	0	0.00	1	5.41	5.33	-1	2,110	-0.05%
2019/12/19	5	5.30	0	0.00	5.26	5	2,105	0.24%
2019/12/17	0	0.00	10	5.30	5.35	-10	2,106	-0.47%
2019/12/16	15	5.15	0	0.00	5.26	15	2,109	0.71%
2019/12/13	0	0.00	32	5.24	5.25	-32	2,112	-1.51%
2019/12/11	4	5.42	0	0.00	5.43	4	2,085	0.19%
2019/12/10	0	0.00	4	5.55	5.46	-4	2,100	-0.19%
2019/12/06	9	5.37	0	0.00	5.33	9	2,103	0.43%
2019/12/05	5	5.46	0	0.00	5.41	5	2,103	0.24%
2019/12/04	0	0.00	2	5.56	5.50	-2	2,107	-0.09%
2019/12/03	0	0.00	2	5.55	5.54	-2	2,107	-0.09%
2019/12/02	3	5.28	0	0.00	5.30	3	2,102	0.14%
2019/11/29	4	5.37	0	0.00	5.35	4	2,137	0.19%
2019/11/28	8	5.46	0	0.00	5.41	8	2,191	0.37%
2019/11/27	0	0.00	3	5.52	5.56	-3	2,194	-0.14%
2019/11/26	9	5.32	0	0.00	5.39	9	2,177	0.41%
2019/11/25	15	5.37	7	5.31	5.31	8	2,192	0.36%
2019/11/22	2	5.51	43	5.48	5.45	-41	2,193	-1.87%
2019/11/21	2	5.16	11	5.41	5.44	-9	2,129	-0.42%
2019/11/20	3	4.98	6	4.93	4.95	-3	2,086	-0.14%
2019/11/19	3	5.02	3	5.12	5.00	0	2,113	0.00%
2019/11/18	25	5.15	0	0.00	5.11	25	2,125	1.18%
2019/11/15	0	0.00	3	5.19	5.16	-3	2,172	-0.14%
2019/11/14	1	5.10	3	5.08	5.08	-2	2,204	-0.09%
2019/11/11	2	5.34	0	0.00	5.36	2	2,213	0.09%
2019/11/08	3	5.50	0	0.00	5.52	3	2,200	0.14%
2019/11/07	1	5.41	8	5.43	5.41	-7	2,196	-0.32%
2019/11/05	2	5.54	0	0.00	5.50	2	2,199	0.09%
2019/11/04	1	5.56	0	0.00	5.58	1	2,191	0.05%
2019/11/01	4	5.66	0	0.00	5.64	4	2,182	0.18%
2019/10/31	0	0.00	1	5.87	5.77	-1	2,164	-0.05%
2019/10/30	0	0.00	17	5.80	5.67	-17	2,133	-0.80%
2019/10/29	6	5.70	24	5.70	5.65	-18	2,124	-0.85%
2019/10/28	16	5.79	1	6.13	5.70	15	2,119	0.71%
2019/10/25	11	6.24	5	6.18	6.05	6	2,118	0.28%
2019/10/24	12	5.90	15	5.95	6.25	-3	2,024	-0.15%
2019/10/23	2	5.65	11	5.66	5.70	-9	1,902	-0.47%
2019/10/22	11	5.79	4	5.50	5.80	7	1,852	0.38%
2019/10/21	4	5.18	6	5.08	5.28	-2	1,694	-0.12%
2019/10/18	1	4.88	0	0.00	4.91	1	1,654	0.06%
2019/10/16	0	0.00	5	4.82	4.88	-5	1,643	-0.30%
2019/10/09	0	0.00	20	4.64	4.69	-20	1,655	-1.21%
2019/10/08	2	4.58	0	0.00	4.59	2	1,654	0.12%
2019/10/07	2	4.66	0	0.00	4.64	2	1,654	0.12%
2019/10/01	0	0.00	4	4.84	4.84	-4	1,648	-0.24%
2019/09/25	6	4.78	0	0.00	4.84	6	1,615	0.37%
2019/09/24	2	4.86	0	0.00	4.89	2	1,605	0.12%
2019/09/19	2	4.78	0	0.00	4.87	2	1,585	0.13%
2019/09/18	18	4.80	0	0.00	4.84	18	1,600	1.12%
2019/09/12	0	0.00	7	4.83	4.86	-7	1,587	-0.44%
2019/09/11	2	4.76	15	4.81	4.86	-13	1,580	-0.82%
2019/09/06	4	4.90	0	0.00	4.98	4	1,528	0.26%
2019/09/04	2	4.88	0	0.00	4.95	2	1,512	0.13%
2019/09/03	9	4.84	0	0.00	4.94	9	1,495	0.60%
2019/09/02	14	4.91	6	4.88	4.95	8	1,456	0.55%
2019/08/29	10	4.59	11	4.55	4.62	-1	1,395	-0.07%
2019/08/26	0	0.00	16	4.68	4.68	-16	1,344	-1.19%
2019/08/23	0	0.00	20	4.59	4.65	-20	1,327	-1.51%
2019/08/22	14	4.60	4	4.66	4.62	10	1,311	0.76%
2019/08/21	10	4.58	0	0.00	4.60	10	1,273	0.78%
2019/08/20	0	0.00	11	4.56	4.58	-11	1,258	-0.87%
2019/08/15	4	4.07	11	4.20	4.24	-7	1,192	-0.59%
2019/08/14	2	4.22	2	4.33	4.27	0	1,210	0.00%
2019/08/13	2	4.16	0	0.00	4.27	2	1,210	0.17%
2019/08/06	4	3.86	0	0.00	4.13	4	1,211	0.33%
2019/08/05	2	4.06	0	0.00	4.07	2	1,198	0.17%
2019/08/02	5	4.21	0	0.00	4.25	5	1,185	0.42%
2019/08/01	2	4.27	0	0.00	4.36	2	1,177	0.17%
2019/07/31	4	4.36	0	0.00	4.38	4	1,173	0.34%
2019/07/29	2	4.23	0	0.00	4.35	2	1,125	0.18%
2019/07/26	2	3.96	0	0.00	3.96	2	1,042	0.19%
2019/07/25	4	3.86	12	3.87	3.93	-8	1,032	-0.77%
2019/07/24	8	3.70	0	0.00	3.82	8	1,020	0.78%
2019/07/22	2	3.92	22	3.89	3.80	-20	952	-2.10%
2019/07/18	2	3.95	0	0.00	4.03	2	931	0.21%
2019/07/17	7	4.09	0	0.00	4.00	7	929	0.75%
2019/07/16	2	4.20	0	0.00	4.21	2	887	0.23%
2019/07/15	0	0.00	3	4.25	4.24	-3	892	-0.34%
2019/07/12	0	0.00	2	4.27	4.32	-2	903	-0.22%
2019/07/11	2	4.30	0	0.00	4.35	2	908	0.22%
2019/07/03	0	0.00	6	4.31	4.34	-6	932	-0.64%
2019/07/02	4	4.30	0	0.00	4.35	4	947	0.42%
2019/07/01	1	4.30	0	0.00	4.34	1	953	0.10%
2019/06/28	0	0.00	9	4.32	4.34	-9	952	-0.94%
2019/06/27	3	4.35	0	0.00	4.39	3	960	0.31%
2019/06/25	2	4.35	0	0.00	4.36	2	975	0.21%
2019/06/24	0	0.00	1	4.51	4.50	-1	950	-0.11%
2019/06/20	0	0.00	2	4.55	4.57	-2	952	-0.21%
2019/06/18	7	4.50	0	0.00	4.56	7	982	0.71%
2019/06/12	0	0.00	2	4.52	4.53	-2	1,122	-0.18%
2019/06/04	1	4.40	0	0.00	4.44	1	1,104	0.09%
2019/06/03	0	0.00	22	4.43	4.43	-22	1,108	-1.98%
2019/05/30	0	0.00	2	4.49	4.48	-2	1,096	-0.18%
2019/05/28	1	4.35	0	0.00	4.45	1	1,086	0.09%
2019/05/23	7	4.37	0	0.00	4.38	7	1,066	0.66%
2019/05/22	3	4.42	0	0.00	4.43	3	1,054	0.28%
2019/05/21	5	4.46	0	0.00	4.51	5	1,031	0.48%
2019/05/20	3	4.45	8	4.57	4.57	-5	1,007	-0.50%
2019/05/17	1	4.55	1	4.65	4.52	0	998	0.00%
2019/05/16	3	4.58	0	0.00	4.63	3	982	0.31%
2019/05/14	1	4.50	0	0.00	4.60	1	987	0.10%
2019/05/13	3	4.56	4	4.58	4.58	-1	980	-0.10%
2019/05/10	8	4.56	0	0.00	4.60	8	976	0.82%
2019/05/09	2	4.58	0	0.00	4.61	2	975	0.20%
2019/05/08	22	4.58	12	4.64	4.65	10	973	1.03%
2019/05/07	0	0.00	6	4.66	4.66	-6	964	-0.62%
2019/05/02	8	4.62	0	0.00	4.70	8	941	0.85%
2019/04/29	2	4.52	0	0.00	4.65	2	933	0.21%
2019/04/26	2	4.60	0	0.00	4.62	2	936	0.21%
2019/04/25	6	4.70	0	0.00	4.75	6	982	0.61%
2019/04/23	5	4.77	0	0.00	4.82	5	1,002	0.50%
2019/04/22	6	4.82	10	4.83	4.87	-4	986	-0.41%
2019/04/19	2	4.80	2	4.82	4.85	0	977	0.00%
2019/04/17	5	4.69	0	0.00	4.78	5	955	0.52%
2019/04/16	12	4.66	1	4.75	4.75	11	941	1.17%
2019/04/15	0	0.00	1	4.79	4.75	-1	930	-0.11%
2019/04/12	3	4.55	3	4.63	4.59	0	907	0.00%
2019/04/11	0	0.00	1	4.64	4.62	-1	903	-0.11%
2019/04/10	4	4.43	1	4.52	4.56	3	896	0.33%
2019/04/09	2	4.42	0	0.00	4.45	2	900	0.22%
2019/04/03	3	4.42	2	4.46	4.40	1	898	0.11%
2019/04/02	6	4.45	0	0.00	4.44	6	888	0.68%
2019/04/01	7	4.52	1	4.50	4.45	6	882	0.68%
2019/03/29	3	4.57	0	0.00	4.53	3	868	0.35%
2019/03/28	0	0.00	3	4.55	4.57	-3	863	-0.35%
2019/03/26	2	4.48	1	4.55	4.53	1	873	0.11%
2019/03/22	0	4.47	0	0.00	4.47	0	874	0.00%
2019/03/21	7	4.55	0.1	4.60	4.57	6.9	875	0.79%
2019/03/20	0	0.00	1	4.75	4.75	-1	839	-0.12%
2019/03/19	8	4.54	20	4.49	4.55	-12	829	-1.45%
2019/03/18	20	4.78	13	4.75	4.72	7	791	0.88%
2019/03/15	0	0.00	40	5.22	5.24	-40	697	-5.74%
2019/03/14	2	5.26	0	0.00	5.22	2	691	0.29%
2019/03/12	0	0.00	4	5.31	5.36	-4	709	-0.56%
2019/03/08	5	5.22	2	5.22	5.19	3	738	0.41%
2019/03/07	10	5.19	0	0.00	5.19	10	744	1.34%
2019/03/06	4	5.20	4	5.23	5.22	0	755	0.00%
2019/02/18	0	0.00	1	5.24	5.25	-1	1,013	-0.10%
2019/02/15	3	5.25	0	0.00	5.20	3	1,067	0.28%
2019/02/14	3	5.16	0	0.00	5.37	3	1,077	0.28%
2019/02/13	3	5.07	0	0.00	5.07	3	1,068	0.28%
2019/02/12	4	5.20	0	0.00	5.20	4	1,069	0.37%
2019/02/11	8	5.25	0	0.00	5.20	8	1,082	0.74%
2019/01/30	6	5.29	0	0.00	5.27	6	1,099	0.55%
2019/01/23	0	0.00	11	5.30	5.43	-11	1,269	-0.87%
2019/01/18	1	5.53	11	5.58	5.51	-10	1,312	-0.76%
2019/01/17	25	5.60	6	5.73	5.52	19	1,359	1.40%
2019/01/15	2	4.90	4	4.92	4.89	-2	1,285	-0.16%
2019/01/11	1	4.75	0	0.00	4.76	1	1,300	0.08%
2019/01/04	2	4.84	0	0.00	4.90	2	1,500	0.13%
2019/01/03	1	5.01	0	0.00	5.00	1	1,540	0.06%
2018/12/28	2	5.03	15	5.03	5.10	-13	1,571	-0.83%
2018/12/27	15	5.03	9	5.08	5.12	6	1,584	0.38%
2018/12/21	3	4.79	0	0.00	4.85	3	1,608	0.19%
2018/12/20	0	0.00	7	4.82	4.77	-7	1,616	-0.43%
2018/12/19	2	5.00	0	0.00	4.93	2	1,618	0.12%
2018/12/18	7	5.04	0	0.00	5.01	7	1,623	0.43%
2018/12/14	4	5.37	9	5.29	5.31	-5	1,774	-0.28%
2018/12/13	2	5.60	0	0.00	5.57	2	1,857	0.11%
2018/12/12	2	5.58	0	0.00	5.60	2	1,871	0.11%
2018/12/10	5	5.62	3	5.46	5.60	2	1,882	0.11%
2018/12/07	1	5.58	0	0.00	5.59	1	1,887	0.05%
2018/12/06	6	5.58	16	5.56	5.53	-10	1,897	-0.53%
2018/12/05	5	5.77	30	5.80	5.79	-25	1,901	-1.31%
2018/12/03	0	0.00	2	6.04	5.85	-2	1,922	-0.10%
2018/11/30	0	0.00	4	5.94	5.88	-4	1,912	-0.21%
2018/11/29	4	5.99	1	5.95	5.90	3	1,933	0.16%
2018/11/28	0	0.00	10	5.97	5.97	-10	1,945	-0.51%
2018/11/27	5	5.68	0	0.00	5.67	5	1,957	0.26%
2018/11/26	10	5.68	0	0.00	5.70	10	2,009	0.50%
2018/11/23	20	5.68	9	5.78	5.80	11	2,022	0.54%
2018/11/21	8	5.53	5	5.50	5.44	3	1,951	0.15%
2018/11/19	0	0.00	8	5.33	5.41	-8	1,939	-0.41%
2018/11/16	10	5.35	12	5.31	5.28	-2	1,993	-0.10%
2018/11/15	0	0.00	1	5.60	5.50	-1	2,028	-0.05%
2018/11/14	10	5.67	0	0.00	5.62	10	2,063	0.48%
2018/11/13	6	5.32	0	0.00	5.33	6	2,035	0.29%
2018/11/09	0	0.00	5	5.20	5.13	-5	2,085	-0.24%
2018/11/08	0	0.00	3	5.43	5.30	-3	2,098	-0.14%
2018/11/07	0	0.00	5	5.27	5.40	-5	2,106	-0.24%
2018/11/06	14	5.38	4	5.60	5.20	10	2,132	0.47%
2018/11/05	0	0.00	8	5.08	5.36	-8	2,086	-0.38%
2018/11/02	0	0.00	12	5.09	5.04	-12	2,066	-0.58%
2018/11/01	0	0.00	5	4.83	4.84	-5	2,041	-0.24%
2018/10/29	14	4.41	0	0.00	4.37	14	1,997	0.70%
2018/10/26	6	4.38	16	4.49	4.42	-10	1,988	-0.50%
2018/10/25	6	4.98	10	4.68	4.68	-4	1,965	-0.20%
2018/10/24	2	5.28	4	5.32	5.20	-2	1,980	-0.10%
2018/10/23	2	5.37	0	0.00	5.28	2	1,976	0.10%
2018/10/22	4	5.48	0	0.00	5.43	4	1,980	0.20%
2018/10/19	2	5.38	0	0.00	5.46	2	2,037	0.10%
2018/10/18	0	0.00	6	5.54	5.51	-6	2,037	-0.29%
2018/10/17	0	0.00	26	5.51	5.51	-26	2,053	-1.27%
2018/10/16	29	5.44	0	0.00	5.33	29	1,964	1.48%
2018/10/15	0	0.00	36	5.42	5.36	-36	1,954	-1.84%
2018/10/12	47	5.14	10	5.35	5.42	37	1,938	1.91%
2018/10/11	4	5.48	14	5.46	5.46	-10	1,907	-0.52%
2018/10/09	1	6.12	5	6.12	6.06	-4	1,875	-0.21%
2018/10/08	0	0.00	1	6.42	6.29	-1	1,926	-0.05%
2018/10/05	6	6.56	0	0.00	6.34	6	1,924	0.31%
2018/10/03	2	6.87	0	0.00	6.81	2	1,926	0.10%
2018/10/02	6	6.99	0	0.00	6.95	6	1,964	0.31%
2018/10/01	0	0.00	1	7.17	7.06	-1	1,982	-0.05%
2018/09/28	0	0.00	12	7.15	7.16	-12	2,018	-0.59%
2018/09/27	2	7.20	1	7.17	7.13	1	2,071	0.05%
2018/09/26	3	7.38	0	0.00	7.33	3	2,095	0.14%
2018/09/25	4	7.52	6	7.53	7.40	-2	2,134	-0.09%
2018/09/21	5	7.44	6	7.42	7.47	-1	2,146	-0.05%
2018/09/20	22	7.47	7	7.34	7.40	15	2,141	0.70%
2018/09/19	5	7.25	11	7.29	7.43	-6	2,120	-0.28%
2018/09/18	4	6.71	5	6.80	6.76	-1	2,063	-0.05%
2018/09/14	0	0.00	6	6.72	6.73	-6	2,076	-0.29%
2018/09/12	4	6.42	0	0.00	6.38	4	2,118	0.19%
2018/09/11	4	6.28	3	6.50	6.51	1	2,145	0.05%
2018/09/10	5	6.66	5	6.32	6.32	0	2,151	0.00%
2018/09/07	6	6.87	6	7.08	6.85	0	2,136	0.00%
2018/09/06	0	0.00	5	7.13	7.02	-5	2,192	-0.23%
2018/09/05	2	7.06	3	7.31	7.05	-1	2,202	-0.05%
2018/09/04	0	0.00	20	7.28	7.30	-20	2,202	-0.91%
2018/08/31	40	7.32	0	0.00	7.30	40	2,211	1.81%
2018/08/30	30	6.93	1	7.10	7.02	29	2,177	1.33%
2018/08/24	0	0.00	40	6.97	6.85	-40	2,278	-1.76%
2018/08/23	40	6.80	20	6.71	7.05	20	2,266	0.88%
2018/08/22	24	6.47	4	6.68	6.70	20	2,211	0.90%
2018/08/14	1	7.01	0	0.00	7.08	1	2,002	0.05%
2018/08/13	6	7.27	0	0.00	7.18	6	1,987	0.30%
2018/08/09	0	0.00	2	7.74	7.65	-2	1,944	-0.10%
2018/08/07	7	7.85	10	7.79	7.79	-3	1,956	-0.15%
2018/08/06	4	7.87	0	0.00	7.85	4	2,000	0.20%
2018/08/02	1	7.78	0	0.00	7.77	1	2,014	0.05%
2018/08/01	0	0.00	5	7.87	7.86	-5	2,017	-0.25%
2018/07/31	9	7.93	7	7.94	7.87	2	2,017	0.10%
2018/07/30	1	7.83	0	0.00	7.73	1	1,961	0.05%
2018/07/27	0	0.00	1	7.81	7.80	-1	1,972	-0.05%
2018/07/26	3	7.78	2	7.83	7.80	1	2,025	0.05%
2018/07/25	7	7.53	1	7.50	7.51	6	1,973	0.30%
2018/07/24	0	0.00	2	7.47	7.55	-2	1,969	-0.10%
2018/07/23	4	7.60	4	7.46	7.45	0	1,963	0.00%
2018/07/18	0	0.00	3	7.75	7.80	-3	1,959	-0.15%
2018/07/17	1	7.84	0	0.00	7.80	1	1,957	0.05%
2018/07/16	14	7.91	0	0.00	7.88	14	1,951	0.72%
2018/07/13	3	7.79	2	7.77	7.78	1	1,913	0.05%
2018/07/12	7	7.77	5	7.76	7.82	2	1,904	0.11%
2018/07/11	3	7.70	3	7.83	7.83	0	1,894	0.00%
2018/07/10	2	7.64	6	7.76	7.76	-4	1,884	-0.21%
2018/07/09	5	7.65	5	7.65	7.64	0	1,853	0.00%
2018/07/06	5	7.72	5	7.84	7.87	0	1,864	0.00%
2018/07/04	3	7.76	0	0.00	7.76	3	1,784	0.17%
2018/07/02	4	8.30	2	8.17	8.16	2	1,716	0.12%
2018/06/29	2	8.55	0	0.00	8.53	2	1,692	0.12%
2018/06/28	0	0.00	89	8.42	8.86	-89	1,647	-5.40%
2018/06/27	2	8.20	37	8.26	8.17	-35	1,579	-2.22%
2018/06/26	1	8.56	0	0.00	8.51	1	1,555	0.06%
2018/06/25	5	9.03	7	9.04	8.95	-2	1,542	-0.13%
2018/06/20	0	0.00	16	9.09	9.16	-16	1,512	-1.06%
2018/06/19	5	9.30	70	9.20	9.11	-65	1,539	-4.22%
2018/06/15	5	9.40	7	9.41	9.39	-2	1,522	-0.13%
2018/06/14	4	9.51	2	9.58	9.48	2	1,508	0.13%
2018/06/13	10	9.44	10	9.49	9.41	0	1,456	0.00%
2018/06/11	7	9.51	5	9.45	9.50	2	1,417	0.14%
2018/06/08	13	9.94	12	9.90	9.85	1	1,419	0.07%
2018/06/07	1	10.25	11	10.19	10.10	-10	1,405	-0.71%
2018/06/06	6	10.20	0	0.00	10.20	6	1,386	0.43%
2018/06/05	8	9.96	8	9.94	9.94	0	1,319	0.00%
2018/06/04	9	10.15	0	0.00	10.15	9	1,297	0.69%
2018/06/01	0	0.00	1	9.99	10.05	-1	1,277	-0.08%
2018/05/31	6	9.95	6	9.96	9.93	0	1,267	0.00%
2018/05/30	4	9.92	4	9.96	9.96	0	1,261	0.00%
2018/05/29	0	0.00	20	9.89	10.00	-20	1,250	-1.60%
2018/05/22	1	9.88	0	0.00	9.90	1	1,272	0.08%
2018/05/16	6	9.95	6	9.90	9.89	0	1,472	0.00%
2018/05/09	1	9.83	0	0.00	9.79	1	1,554	0.06%
2018/05/08	0	0.00	2	9.91	9.85	-2	1,556	-0.13%
2018/05/04	1	9.98	0	0.00	9.97	1	1,568	0.06%
2018/04/27	0	0.00	3	9.48	9.37	-3	1,567	-0.19%
2018/04/26	0	0.00	8	9.47	9.48	-8	1,585	-0.50%
2018/04/25	0	10.60	0	0.00	9.65	0	1,596	0.00%
2018/04/19	0	0.00	2	10.30	10.15	-2	1,744	-0.11%
2018/04/16	0	0.00	2	10.15	10.05	-2	1,789	-0.11%
2018/04/13	0	0.00	2	10.10	10.05	-2	1,819	-0.11%
2018/04/12	3	10.18	3	10.15	10.15	0	1,865	0.00%
2018/04/10	2	9.83	0	0.00	9.78	2	1,897	0.11%
2018/03/31	1	10.15	0	0.00	10.15	1	1,991	0.05%
2018/03/30	4	10.20	0	0.00	10.20	4	2,025	0.20%
2018/03/27	0	0.00	1	10.35	10.35	-1	2,186	-0.05%
2018/03/26	1	10.35	0	0.00	10.35	1	2,446	0.04%
2018/03/23	0	0.00	1	10.45	10.40	-1	2,468	-0.04%
2018/03/22	9	11.05	1	11.10	10.75	8	2,481	0.32%
2018/03/20	1	10.75	0	0.00	10.70	1	2,480	0.04%
2018/03/19	0	0.00	3	10.80	10.80	-3	2,632	-0.11%
2018/03/14	0	0.00	2	10.73	10.75	-2	2,714	-0.07%
2018/03/12	0	0.00	1	10.45	10.30	-1	2,706	-0.04%
2018/03/08	0	0.00	1	10.35	10.35	-1	2,879	-0.03%
2018/03/07	1	10.25	0	0.00	10.25	1	2,902	0.03%
2018/03/06	2	10.38	1	10.50	10.30	1	2,988	0.03%
2018/03/05	4	10.50	5	10.47	10.40	-1	3,188	-0.03%
2018/03/02	3	10.42	0	0.00	10.55	3	3,234	0.09%
2018/02/23	6	10.60	6	10.65	10.70	0	3,326	0.00%
2018/02/22	7	10.57	6	10.65	10.55	1	3,354	0.03%
2018/02/21	4	10.38	2	10.58	10.55	2	3,374	0.06%
2018/02/08	10	10.10	12	10.14	10.20	-2	3,319	-0.06%
2018/02/07	2	10.88	3	10.75	10.75	-1	3,275	-0.03%
2018/02/06	11	10.82	1	11.40	10.70	10	3,279	0.30%
2018/02/05	2	11.85	0	0.00	11.80	2	3,247	0.06%
2018/01/25	5	12.63	0	0.00	12.50	5	3,440	0.15%
2018/01/24	0	0.00	4	12.68	12.65	-4	3,430	-0.12%
2018/01/23	3	12.87	2	12.88	12.75	1	3,447	0.03%
2018/01/22	2	12.85	5	12.86	12.80	-3	3,447	-0.09%
2018/01/19	2	12.78	0	0.00	12.80	2	3,482	0.06%
2018/01/18	5	12.96	4	12.91	12.80	1	3,558	0.03%
2018/01/17	0	0.00	1	12.60	12.75	-1	3,618	-0.03%
2018/01/16	1	12.55	0	0.00	12.55	1	3,602	0.03%
2018/01/04	10	12.85	0	0.00	12.85	10	4,255	0.23%
2018/01/03	1	13.00	1	12.90	12.90	0	4,260	0.00%
2018/01/02	3	12.85	1	12.85	12.80	2	4,336	0.05%