達運 (6120)-國泰-台中券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達運 (6120)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
2024/05/21	12	15.44	9	15.36	15.35	3	9,879	0.03%
2024/05/20	8	15.51	7.1	15.61	15.45	0.9	9,928	0.01%
2024/05/17	21	15.51	6.4	15.55	15.55	14.6	10,007	0.15%
2024/05/16	21.2	15.53	23.2	15.61	15.70	-2	10,175	-0.02%
2024/05/15	10	15.53	5	15.53	15.50	5	10,424	0.05%
2024/05/14	16.1	15.52	3.6	15.59	15.50	12.5	10,575	0.12%
2024/05/13	38.5	15.68	22	15.60	15.60	16.5	10,660	0.15%
2024/05/10	14	15.86	4	15.76	15.80	10	10,718	0.09%
2024/05/09	4.8	15.98	82	16.08	15.80	-77.2	10,793	-0.72%
2024/05/08	14.1	15.53	4.1	15.46	15.65	10	10,798	0.09%
2024/05/07	39.2	15.45	33	15.51	15.55	6.2	10,891	0.06%
2024/05/06	40.1	15.56	38.5	15.63	15.60	1.7	10,907	0.02%
2024/05/03	192.8	15.67	45.2	15.41	15.45	147.6	10,980	1.34%	大買/鉅額交易
2024/05/02	4.1	17.06	8	17.16	17.00	-3.9	10,665	-0.04%
2024/04/30	2.2	17.31	17.3	17.27	17.00	-15.1	10,716	-0.14%
2024/04/29	31	16.94	55	17.32	17.50	-24	10,872	-0.22%
2024/04/26	28.1	16.90	23.5	17.08	17.00	4.7	10,955	0.04%
2024/04/25	4	16.90	8.3	16.92	16.85	-4.3	11,515	-0.04%
2024/04/24	12.3	16.89	27.8	16.87	16.80	-15.6	12,382	-0.13%
2024/04/23	68	16.80	72	17.02	16.70	-4	12,508	-0.03%
2024/04/22	37.6	16.80	16	16.80	16.80	21.6	12,501	0.17%
2024/04/19	13	15.52	12.1	15.42	15.75	0.9	12,587	0.01%
2024/04/18	13	15.73	5.5	15.97	15.90	7.5	13,006	0.06%
2024/04/17	12.2	15.69	6	15.69	15.60	6.2	14,719	0.04%
2024/04/16	13	15.63	18.1	15.80	15.60	-5	15,102	-0.03%
2024/04/15	17.2	16.54	16	16.55	16.40	1.2	15,356	0.01%
2024/04/12	98.2	17.05	33.3	16.98	16.75	64.9	15,296	0.42%
2024/04/11	35.2	17.35	71	17.43	17.15	-35.8	15,201	-0.24%
2024/04/10	15.1	17.64	41.4	17.65	17.55	-26.3	15,264	-0.17%
2024/04/09	55.4	17.55	33	17.57	17.25	22.4	15,120	0.15%
2024/04/08	333.2	18.65	227.1	18.45	17.90	106	14,805	0.72%	大買/大賣/鉅額交易
2024/04/03	113.2	18.04	154.5	18.20	18.60	-41.4	13,686	-0.30%	大買/大賣/
2024/04/02	109.1	17.14	170	17.28	16.95	-60.9	12,806	-0.48%	大買/大賣/
2024/04/01	21	16.53	100.2	16.55	16.55	-79.2	12,262	-0.65%
2024/03/29	3	16.25	3.3	16.19	16.10	-0.3	12,158	0.00%
2024/03/28	4	16.16	2.1	16.12	16.15	1.9	12,089	0.02%
2024/03/27	0	15.90	25.2	16.00	15.95	-25.2	12,044	-0.21%
2024/03/26	3	16.13	8	16.01	15.90	-5	12,016	-0.04%
2024/03/25	7.4	16.26	16.3	16.22	16.25	-8.9	11,947	-0.07%
2024/03/22	10	15.95	33	15.95	15.95	-23	11,882	-0.19%
2024/03/21	17.1	15.65	5.8	15.74	15.80	11.3	11,845	0.10%
2024/03/20	0	0.00	3.4	15.84	15.65	-3.4	11,799	-0.03%
2024/03/19	4	16.07	5.9	16.00	15.85	-1.9	11,777	-0.02%
2024/03/18	4	16.03	11	15.89	15.95	-7	11,743	-0.06%
2024/03/15	6.2	15.56	24.1	15.68	15.75	-17.9	11,764	-0.15%
2024/03/14	29.1	15.69	6	15.65	15.65	23.1	11,757	0.20%
2024/03/13	86.3	16.44	28.1	16.08	15.95	58.3	11,681	0.50%
2024/03/12	145.2	16.76	138.1	16.84	16.95	7.1	11,466	0.06%	大買/大賣/
2024/03/11	34	16.29	71.5	16.38	16.50	-37.5	11,000	-0.34%
2024/03/08	38	15.28	6	15.11	15.00	32	10,733	0.30%
2024/03/07	15	15.43	2	15.28	15.35	13	10,660	0.12%
2024/03/06	14.1	15.85	20	16.05	15.60	-5.9	10,579	-0.06%
2024/03/05	31.2	15.96	43	15.82	16.05	-11.8	10,524	-0.11%
2024/03/04	20.2	15.55	3	15.65	15.50	17.2	10,356	0.17%
2024/03/01	21.7	15.51	2	15.55	15.40	19.7	10,307	0.19%
2024/02/29	8.2	15.76	5	15.72	15.65	3.2	10,277	0.03%
2024/02/27	8.8	15.92	19	15.94	15.80	-10.2	10,237	-0.10%
2024/02/26	22	16.18	32.1	16.15	16.20	-10.1	10,170	-0.10%
2024/02/23	39.1	16.50	38.1	16.52	16.20	0.9	10,157	0.01%
2024/02/22	32.1	16.50	12	16.52	16.35	20.1	10,080	0.20%
2024/02/21	3.3	16.69	12.5	16.61	16.50	-9.2	10,022	-0.09%
2024/02/20	6.8	16.70	4.7	16.90	16.65	2.1	9,965	0.02%
2024/02/19	18.2	17.39	48.9	17.14	16.85	-30.8	9,869	-0.31%
2024/02/16	29.5	17.05	96.2	16.97	17.10	-66.7	9,692	-0.69%
2024/02/15	17.5	16.32	60.7	16.29	16.30	-43.2	9,410	-0.46%
2024/02/05	14.7	15.56	16	15.75	15.75	-1.3	9,238	-0.01%
2024/02/02	32.4	15.60	24.1	15.68	15.50	8.3	9,147	0.09%
2024/02/01	37.6	15.51	17	15.61	15.35	20.6	9,110	0.23%
2024/01/31	54.7	15.84	24.2	15.65	15.50	30.5	9,015	0.34%
2024/01/30	16.2	16.06	13	16.16	16.10	3.2	8,903	0.04%
2024/01/29	71.1	15.77	9.1	15.86	15.85	61.9	8,780	0.71%
2024/01/26	46.5	16.22	45	16.22	15.80	1.5	8,713	0.02%
2024/01/25	14.3	16.07	37	16.19	15.95	-22.7	8,589	-0.26%
2024/01/24	26.1	16.29	31.4	16.37	16.25	-5.3	8,453	-0.06%
2024/01/23	71.6	16.80	53	16.84	16.40	18.6	8,338	0.22%
2024/01/22	79	16.67	165.1	16.70	16.45	-86.1	8,093	-1.06%	大賣/
2024/01/19	214.3	17.15	183.2	17.24	16.90	31.1	7,868	0.40%	大買/大賣/
2024/01/18	394.4	17.14	357.7	17.19	17.45	36.7	7,224	0.51%	大買/大賣/
2024/01/17	28.3	16.05	51	15.95	15.90	-22.7	6,305	-0.36%
2024/01/16	78.4	16.59	59.8	16.57	16.40	18.6	6,114	0.30%
2024/01/15	157.4	16.92	134	16.91	16.80	23.3	5,822	0.40%	大買/大賣/
2024/01/12	217.4	16.66	228.6	16.60	16.80	-11.2	5,465	-0.20%	大買/大賣/
2024/01/11	818.7	17.01	812.6	16.95	16.45	6.1	4,982	0.12%	大買/大賣/
2024/01/10	52.1	15.47	113.3	15.83	16.25	-61.2	3,206	-1.91%	大賣/
2024/01/09	83.1	14.91	281	14.90	14.80	-197.9	2,785	-7.10%	大賣/鉅額交易
2024/01/08	39.2	14.17	10	14.18	14.15	29.2	2,602	1.12%
2024/01/05	34.5	14.16	39.6	14.20	14.15	-5.1	2,603	-0.19%
2024/01/04	227.3	14.31	51	14.36	14.15	176.3	2,574	6.85%	大買/鉅額交易
2024/01/03	8.6	13.61	9.1	13.65	13.75	-0.5	2,566	-0.02%
2024/01/02	6	13.42	0	13.45	13.40	6	2,594	0.23%
2023/12/29	10.1	13.50	1	13.40	13.40	9.1	2,759	0.33%
2023/12/28	33.1	13.40	1	13.35	13.40	32.1	2,821	1.14%
2023/12/27	2.5	13.55	80.3	13.48	13.55	-77.9	2,957	-2.63%
2023/12/26	18.2	13.31	52.2	13.35	13.40	-34	3,005	-1.13%
2023/12/25	3.5	13.25	14	13.20	13.15	-10.5	3,068	-0.34%
2023/12/22	30.3	13.30	6	13.47	13.25	24.3	3,109	0.78%
2023/12/21	1.2	13.36	32	13.40	13.30	-30.8	3,140	-0.98%
2023/12/20	2	13.40	0	0.00	13.50	2	3,214	0.06%
2023/12/19	33.2	13.29	19	13.24	13.30	14.2	3,325	0.43%
2023/12/18	11.1	13.51	3.1	13.46	13.45	8	3,336	0.24%
2023/12/15	1.1	13.65	0	0.00	13.65	1.1	3,401	0.03%
2023/12/14	7.3	13.73	1	13.85	13.70	6.3	3,554	0.18%
2023/12/13	1.2	13.61	1.1	13.56	13.55	0.1	3,790	0.00%
2023/12/12	23.9	13.61	3	13.67	13.70	20.9	3,975	0.53%
2023/12/11	0.2	13.90	3.3	14.00	13.80	-3.1	4,219	-0.07%
2023/12/08	1	13.80	42.2	13.70	13.80	-41.2	4,394	-0.94%
2023/12/07	0.1	13.75	0	0.00	13.65	0.1	4,921	0.00%
2023/12/06	1.2	13.77	25	13.81	13.75	-23.8	4,977	-0.48%
2023/12/05	13	13.80	0	0.00	13.85	13	4,991	0.26%
2023/12/04	10	13.97	18.1	14.04	14.00	-8.1	5,037	-0.16%
2023/12/01	10	13.85	20.1	13.85	13.90	-10.1	5,055	-0.20%
2023/11/30	4.2	13.64	0	0.00	13.75	4.2	5,063	0.08%
2023/11/29	2.1	13.85	0	0.00	13.85	2.1	5,040	0.04%
2023/11/28	1.1	13.90	4.1	13.91	13.95	-3.1	5,055	-0.06%
2023/11/27	3.2	13.91	0.1	13.95	13.75	3.1	5,065	0.06%
2023/11/24	2	14.05	5	14.09	14.00	-3	5,075	-0.06%
2023/11/22	10.2	14.16	6.1	14.12	14.10	4.1	5,085	0.08%
2023/11/21	9	13.96	2.1	14.12	14.05	7	5,030	0.14%
2023/11/20	3.1	13.76	1	14.00	13.90	2.1	5,056	0.04%
2023/11/17	2.1	13.80	2	13.73	13.75	0.1	5,101	0.00%
2023/11/16	1.1	13.61	1	13.60	13.60	0.1	5,154	0.00%
2023/11/15	1	13.70	4	13.75	13.65	-3	5,166	-0.06%
2023/11/14	6.2	13.49	0	0.00	13.40	6.2	5,191	0.12%
2023/11/13	1.1	13.40	2	13.45	13.40	-0.9	5,230	-0.02%
2023/11/10	14.6	13.42	0	0.00	13.40	14.6	5,277	0.28%
2023/11/09	14.3	13.59	5	13.55	13.55	9.2	5,324	0.17%
2023/11/08	0.1	14.02	0	14.00	13.90	0	5,343	0.00%
2023/11/07	1.2	13.95	4	13.91	13.90	-2.8	5,473	-0.05%
2023/11/06	0.2	14.10	23	14.00	14.10	-22.8	5,703	-0.40%
2023/11/03	5.1	14.04	1	14.05	13.90	4.1	5,876	0.07%
2023/11/02	4.1	14.18	3.1	14.15	14.10	1	5,977	0.02%
2023/11/01	2	13.75	1	13.75	13.75	1	5,987	0.02%
2023/10/31	1.2	14.04	2	13.75	13.80	-0.8	6,021	-0.01%
2023/10/30	0.1	14.01	1.1	13.95	13.95	-0.9	6,089	-0.02%
2023/10/27	3.2	14.05	12	14.06	13.95	-8.9	6,108	-0.14%
2023/10/26	5	14.08	0	0.00	14.10	5	6,188	0.08%
2023/10/25	1	14.10	14.3	14.40	14.45	-13.3	6,233	-0.21%
2023/10/24	23	13.93	5.3	14.07	14.15	17.7	6,379	0.28%
2023/10/23	5.1	13.67	31.1	14.00	14.00	-26	6,551	-0.40%
2023/10/20	27	13.55	24.2	13.51	13.50	2.9	6,653	0.04%
2023/10/19	13.2	13.72	2	13.85	13.80	11.2	6,736	0.17%
2023/10/18	19.1	14.08	2	14.08	13.90	17.1	6,942	0.25%
2023/10/17	30.4	14.33	16.7	14.20	14.15	13.7	7,104	0.19%
2023/10/16	31.9	14.66	11.4	14.36	14.30	20.5	7,417	0.28%
2023/10/13	17.3	14.75	10.1	14.95	14.70	7.2	7,394	0.10%
2023/10/12	16	15.04	6.3	15.00	14.85	9.7	7,571	0.13%
2023/10/11	59.5	15.26	71.1	14.84	14.75	-11.6	7,913	-0.15%
2023/10/06	19	16.09	17	16.17	15.90	2	8,521	0.02%
2023/10/05	32.3	16.26	42	16.39	16.30	-9.7	9,007	-0.11%
2023/10/04	5	15.84	9.3	16.11	16.20	-4.3	9,543	-0.04%
2023/10/03	41.1	15.85	5.4	16.20	16.05	35.7	9,820	0.36%
2023/10/02	6.1	16.08	20.7	16.12	16.15	-14.6	9,763	-0.15%
2023/09/28	6	16.03	27.1	16.02	15.80	-21.1	9,746	-0.22%
2023/09/27	3	15.87	7.1	15.98	15.90	-4.1	9,694	-0.04%
2023/09/26	7	15.83	13.1	15.95	15.80	-6.1	9,679	-0.06%
2023/09/25	19	16.03	23.2	16.06	16.05	-4.1	9,699	-0.04%
2023/09/22	22	15.96	31.5	15.93	16.00	-9.5	9,645	-0.10%
2023/09/21	36.6	15.52	13.2	15.49	15.45	23.4	9,548	0.24%
2023/09/20	20.1	15.54	43	15.58	15.55	-23	9,535	-0.24%
2023/09/19	70.1	15.78	14	15.81	15.85	56.1	9,608	0.58%
2023/09/18	70.4	16.14	123.5	16.15	16.10	-53.1	9,959	-0.53%	大賣/
2023/09/15	68.2	15.77	46.4	15.64	15.55	21.8	10,661	0.20%
2023/09/14	122.4	15.84	41.2	15.77	15.70	81.2	10,989	0.74%	大買/
2023/09/13	34	14.97	42.2	15.12	14.95	-8.2	11,493	-0.07%
2023/09/12	140.8	15.53	67.3	15.10	14.50	73.5	11,354	0.65%	大買/
2023/09/11	4	15.50	9.2	15.50	15.50	-5.2	10,920	-0.05%
2023/09/08	63.3	14.19	6	14.10	14.10	57.3	10,897	0.53%
2023/09/07	3.2	14.23	22	14.12	14.10	-18.8	10,884	-0.17%
2023/09/06	9.6	14.78	10	14.72	14.60	-0.5	10,845	0.00%
2023/09/05	11.2	14.80	5	14.80	14.95	6.2	10,846	0.06%
2023/09/04	2.5	15.07	46.1	14.98	14.95	-43.7	10,833	-0.40%
2023/09/01	13.1	15.02	2	15.00	14.90	11.1	10,824	0.10%
2023/08/31	10	14.91	1	14.80	14.90	9	10,810	0.08%
2023/08/30	10.1	14.67	17	14.65	14.75	-7	10,924	-0.06%
2023/08/29	0	0.00	36	14.40	14.55	-36	10,898	-0.33%
2023/08/28	0.1	14.52	10	14.36	14.40	-9.9	10,894	-0.09%
2023/08/25	5.1	14.74	4.3	14.80	14.70	0.8	10,884	0.01%
2023/08/24	22	15.05	24.2	14.95	14.85	-2.1	10,970	-0.02%
2023/08/23	17.3	14.51	19	14.54	14.50	-1.7	10,905	-0.02%
2023/08/22	41.3	14.89	33	14.70	14.60	8.3	10,845	0.08%
2023/08/21	5	15.20	12.5	15.22	15.20	-7.5	10,781	-0.07%
2023/08/18	22	15.37	3	15.10	15.10	19	10,763	0.18%
2023/08/17	39.1	15.45	17	15.29	15.45	22.1	10,708	0.21%
2023/08/16	33.2	15.12	5.3	15.24	15.10	27.9	10,657	0.26%
2023/08/15	39.2	15.31	14.1	15.29	15.45	25.1	10,600	0.24%
2023/08/14	44.2	14.93	42.3	14.87	14.85	2	10,529	0.02%
2023/08/11	24.2	15.15	30.5	15.23	15.30	-6.3	10,457	-0.06%
2023/08/10	23.4	14.50	47	14.56	14.70	-23.6	10,312	-0.23%
2023/08/09	39.9	15.10	0	0.00	15.10	39.9	10,074	0.40%
2023/08/08	40.2	16.93	38	16.99	16.75	2.2	9,895	0.02%
2023/08/07	4	16.45	9.2	16.37	16.50	-5.2	9,784	-0.05%
2023/08/04	7.3	16.04	12	16.14	16.25	-4.7	9,731	-0.05%
2023/08/02	41.5	16.24	25	16.09	16.15	16.5	9,702	0.17%
2023/08/01	27.2	16.90	14	16.77	16.65	13.2	9,609	0.14%
2023/07/31	45.6	16.86	45.2	16.80	16.65	0.4	9,576	0.00%
2023/07/28	11.2	16.91	32.2	16.91	16.95	-21.1	9,484	-0.22%
2023/07/27	73.2	17.42	27.5	17.30	17.20	45.7	9,398	0.49%
2023/07/26	39.3	16.54	22	16.52	16.45	17.3	9,213	0.19%
2023/07/25	14.6	17.44	27.3	17.42	17.65	-12.7	8,969	-0.14%
2023/07/24	32.3	17.75	39.8	17.41	17.25	-7.5	8,812	-0.08%
2023/07/21	75.6	18.10	27	17.95	17.70	48.6	8,670	0.56%
2023/07/20	62.1	19.20	24.4	19.04	18.90	37.8	8,434	0.45%
2023/07/19	88.4	18.99	95.9	19.04	19.20	-7.6	8,219	-0.09%
2023/07/18	32.1	18.75	29.5	18.52	18.20	2.6	7,875	0.03%
2023/07/17	48.5	19.13	83.7	19.08	18.95	-35.2	7,689	-0.46%
2023/07/14	90.2	18.93	178.2	18.97	18.75	-88	7,505	-1.17%	大賣/
2023/07/13	157.7	19.74	128.9	19.83	19.15	28.9	7,164	0.40%	大買/大賣/
2023/07/12	68.1	18.28	104.5	18.52	18.90	-36.4	6,415	-0.57%	大賣/
2023/07/11	91.1	17.95	87	17.64	17.70	4.1	5,935	0.07%
2023/07/10	38.8	16.91	41.7	17.23	17.50	-2.9	5,248	-0.06%
2023/07/07	23	15.74	35.4	15.70	15.95	-12.4	4,908	-0.25%
2023/07/06	27.1	15.42	17	15.37	15.40	10.1	4,824	0.21%
2023/07/05	1.1	15.20	8	15.23	15.20	-6.9	4,789	-0.14%
2023/07/04	13.4	14.95	1	14.90	14.90	12.4	4,762	0.26%
2023/07/03	5.3	15.58	60.1	15.34	15.25	-54.8	4,747	-1.15%
2023/06/30	5.1	15.10	22.5	15.03	15.15	-17.4	4,708	-0.37%
2023/06/29	8	14.85	6.2	14.76	14.70	1.8	4,689	0.04%
2023/06/28	21.3	14.75	9.2	14.66	14.55	12.1	4,674	0.26%
2023/06/27	91.1	14.47	4.3	14.67	14.40	86.8	4,644	1.87%
2023/06/26	217.2	16.09	176.8	15.94	15.25	40.5	4,497	0.90%	大買/大賣/
2023/06/21	354.6	16.01	327.9	16.08	15.85	26.6	4,000	0.67%	大買/大賣/
2023/06/20	113	14.38	180.3	14.48	15.55	-67.3	3,047	-2.21%	大買/大賣/
2023/06/19	259	13.92	164.9	13.90	14.15	94.2	2,575	3.66%	大買/大賣/
2023/06/16	1	13.55	5.2	13.55	13.55	-4.2	1,831	-0.23%
2023/06/15	8	11.66	4.1	12.35	12.35	3.9	1,761	0.22%
2023/06/14	0.1	11.30	11.8	11.20	11.25	-11.7	1,665	-0.70%
2023/06/13	3.1	11.02	4.3	11.08	11.00	-1.2	1,634	-0.08%
2023/06/12	4.2	10.99	0	0.00	10.95	4.2	1,616	0.26%
2023/06/09	2.5	10.95	16	11.10	10.85	-13.5	1,595	-0.84%
2023/06/08	10.6	10.63	2	10.60	10.60	8.6	1,567	0.55%
2023/06/07	7.2	10.87	1	10.85	10.80	6.2	1,573	0.40%
2023/06/06	0.5	10.87	3	10.85	10.90	-2.5	1,579	-0.16%
2023/06/05	10.9	10.93	4.5	11.03	10.85	6.4	1,580	0.41%
2023/06/02	2.1	10.78	1	10.80	10.75	1.1	1,456	0.08%
2023/06/01	1.5	10.86	13	10.75	10.80	-11.5	1,459	-0.79%
2023/05/31	0.1	10.83	2	10.73	10.80	-1.9	1,457	-0.13%
2023/05/30	44.5	10.65	52	10.97	10.65	-7.5	1,441	-0.52%
2023/05/29	12.2	10.35	2	10.40	10.30	10.2	1,354	0.75%
2023/05/26	3.6	10.33	1	10.40	10.25	2.6	1,375	0.19%
2023/05/25	0.3	10.67	0.4	10.70	10.65	-0.2	1,386	-0.01%
2023/05/24	1.6	10.48	0	0.00	10.70	1.6	1,424	0.11%
2023/05/23	1.3	10.50	1	10.50	10.45	0.3	1,436	0.02%
2023/05/22	0.1	10.44	2	10.43	10.45	-1.9	1,463	-0.13%
2023/05/19	2.5	10.32	3	10.38	10.30	-0.5	1,518	-0.03%
2023/05/18	1.2	10.37	0.1	10.50	10.35	1.1	1,525	0.07%
2023/05/17	2.4	10.39	4	10.43	10.40	-1.6	1,528	-0.10%
2023/05/16	2.1	10.23	1	10.25	10.20	1.1	1,565	0.07%
2023/05/15	1.7	10.10	0	0.00	10.10	1.7	1,567	0.11%
2023/05/12	2.3	10.10	0	0.00	10.05	2.3	1,578	0.15%
2023/05/11	1.2	10.18	19.2	10.10	10.05	-18	1,583	-1.14%
2023/05/10	3.7	10.21	0	0.00	10.20	3.7	1,590	0.23%
2023/05/09	0.5	10.21	0	0.00	10.15	0.5	1,625	0.03%
2023/05/08	6.7	10.25	0	0.00	10.20	6.7	1,652	0.40%
2023/05/05	1.9	10.29	3	10.27	10.25	-1.1	1,661	-0.07%
2023/05/04	3.1	10.17	5	10.15	10.15	-1.9	1,665	-0.11%
2023/05/03	0.1	10.34	0.3	10.25	10.30	-0.2	1,661	-0.01%
2023/05/02	0.3	10.34	102	10.25	10.25	-101.8	1,668	-6.10%	大賣/鉅額交易
2023/04/28	5.7	10.29	3	10.37	10.25	2.7	1,665	0.16%
2023/04/27	2.6	10.31	2	10.38	10.25	0.6	1,662	0.04%
2023/04/26	4.1	10.27	1	10.20	10.30	3.1	1,677	0.18%
2023/04/25	3.4	10.16	0	0.00	10.15	3.4	1,673	0.20%
2023/04/24	3	10.44	1	10.50	10.45	2	1,649	0.12%
2023/04/21	1.1	10.78	3.5	10.53	10.40	-2.4	1,637	-0.15%
2023/04/20	51	10.90	9	10.79	10.65	42	1,608	2.61%
2023/04/19	3.6	11.28	1	11.25	11.10	2.6	1,569	0.16%
2023/04/18	22	11.44	0.4	11.49	11.45	21.6	1,532	1.41%
2023/04/17	3.7	11.21	1	11.25	11.35	2.7	1,495	0.18%
2023/04/14	1	11.15	10.3	11.01	11.15	-9.3	1,448	-0.64%
2023/04/13	10	10.85	7.2	10.83	10.75	2.8	1,381	0.20%
2023/04/12	0	10.70	1	10.72	10.70	-1	1,354	-0.08%
2023/04/11	1.1	10.70	3.1	10.71	10.70	-2	1,348	-0.15%
2023/04/10	35.2	10.54	0	0.00	10.55	35.2	1,336	2.64%
2023/04/07	1.1	10.76	7	10.70	10.70	-6	1,316	-0.45%
2023/04/06	5.3	10.80	0.6	10.75	10.80	4.7	1,309	0.36%
2023/03/31	0	0.00	5.1	10.70	10.65	-5.1	1,303	-0.39%
2023/03/30	30.1	10.65	2	10.60	10.55	28	1,277	2.20%
2023/03/29	4.1	10.50	0	0.00	10.45	4.1	1,266	0.32%
2023/03/28	2	10.53	3.3	10.50	10.40	-1.2	1,265	-0.10%
2023/03/27	0.2	10.65	6.2	10.65	10.65	-6	1,253	-0.48%
2023/03/24	0.2	10.51	2	10.60	10.60	-1.8	1,246	-0.15%
2023/03/23	0.1	10.47	6	10.47	10.45	-5.9	1,223	-0.48%
2023/03/22	23	10.73	0	0.00	10.60	23	1,209	1.90%
2023/03/21	3.3	10.53	20	10.56	10.60	-16.7	1,145	-1.46%
2023/03/20	0.4	10.12	2.1	10.10	10.00	-1.7	1,074	-0.16%
2023/03/17	1.4	10.05	0	0.00	10.05	1.4	1,076	0.13%
2023/03/16	1.6	9.95	1	9.96	9.96	0.6	1,074	0.06%
2023/03/15	0.5	10.07	0.6	10.10	9.96	-0.1	1,071	-0.01%
2023/03/14	3.4	10.00	5.1	10.00	10.00	-1.7	1,073	-0.16%
2023/03/13	0.9	10.09	0.2	10.00	10.00	0.8	1,082	0.07%
2023/03/10	14.5	10.19	5	10.16	10.15	9.6	1,076	0.89%
2023/03/09	4.1	10.25	0	10.50	10.20	4.1	1,066	0.39%
2023/03/08	0.1	10.40	0.1	10.40	10.40	0	1,064	0.00%
2023/03/07	0.1	10.30	0	0.00	10.35	0.1	1,051	0.01%
2023/03/06	3.3	10.34	0	0.00	10.25	3.3	1,042	0.32%
2023/03/03	2.8	10.26	1	10.25	10.25	1.8	1,034	0.17%
2023/03/02	3.5	10.17	7.8	10.16	10.15	-4.3	1,020	-0.42%
2023/03/01	0.5	10.28	0	0.00	10.15	0.5	1,012	0.04%
2023/02/24	1.3	10.33	4.1	10.38	10.45	-2.9	994	-0.29%
2023/02/23	0.5	10.38	1	10.35	10.30	-0.5	964	-0.05%
2023/02/22	2.3	10.30	26.1	10.25	10.30	-23.8	939	-2.53%
2023/02/21	6.2	10.10	0	0.00	10.05	6.2	891	0.70%
2023/02/20	1.4	10.25	25	10.25	10.20	-23.6	868	-2.72%
2023/02/17	6.4	9.96	12.1	9.99	9.99	-5.6	841	-0.67%
2023/02/16	21.7	9.87	0	0.00	9.91	21.7	802	2.71%
2023/02/15	3.5	9.80	2	9.85	9.85	1.5	795	0.19%
2023/02/14	5.5	9.70	0	0.00	9.78	5.5	782	0.70%
2023/02/13	0.5	9.54	1.3	9.59	9.46	-0.8	738	-0.11%
2023/02/10	4.8	9.44	3.3	9.55	9.57	1.5	737	0.20%
2023/02/09	12.8	9.52	0	9.62	9.52	12.7	724	1.76%
2023/02/08	3.3	9.63	3.2	9.66	9.63	0.1	719	0.01%
2023/02/07	10.5	9.66	0.2	9.73	9.67	10.2	705	1.45%
2023/02/06	2.2	9.45	0	0.00	9.52	2.2	676	0.32%
2023/02/03	0.4	9.19	3	9.18	9.25	-2.6	636	-0.41%
2023/02/02	0.9	9.18	0	0.00	9.18	0.9	624	0.15%
2023/02/01	1.3	9.06	2	9.04	9.05	-0.7	626	-0.11%
2023/01/31	3.3	8.98	6	9.05	9.07	-2.7	624	-0.43%
2023/01/30	3.9	8.87	1	8.80	8.89	2.9	616	0.48%
2023/01/17	0.7	8.78	0	0.00	8.71	0.7	613	0.11%
2023/01/16	7.5	8.76	1	8.68	8.70	6.5	625	1.04%
2023/01/13	1.5	8.90	0	0.00	8.85	1.5	604	0.24%
2023/01/12	1.2	8.97	8	9.01	8.94	-6.8	603	-1.12%
2023/01/11	0.1	9.04	0	0.00	8.99	0.1	607	0.02%
2023/01/10	1.8	8.98	1	8.97	8.97	0.8	612	0.13%
2023/01/09	2.4	9.00	4	9.04	8.99	-1.6	618	-0.26%
2023/01/06	0.2	8.96	0	0.00	8.92	0.2	626	0.04%
2023/01/05	2.3	8.95	0	0.00	8.91	2.3	644	0.36%
2023/01/04	3.1	8.94	1	8.95	8.89	2.1	653	0.32%
2023/01/03	0.7	8.85	0.7	8.85	8.81	0	662	0.00%
2022/12/30	0.7	8.89	0	0.00	8.81	0.7	666	0.10%
2022/12/29	1.7	8.83	0	0.00	8.82	1.7	677	0.25%
2022/12/28	3.5	8.90	0	8.95	8.88	3.5	688	0.50%
2022/12/27	2.8	9.00	0	0.00	8.99	2.8	694	0.41%
2022/12/26	4.2	9.02	1.9	9.04	8.99	2.3	704	0.33%
2022/12/23	14	9.02	0	0.00	9.05	14	716	1.95%
2022/12/22	0.1	8.90	0	0.00	8.84	0.1	716	0.01%
2022/12/21	1.3	8.72	0	0.00	8.83	1.3	737	0.18%
2022/12/20	6.7	8.78	0.9	8.82	8.71	5.8	744	0.78%
2022/12/19	3.9	8.82	0	0.00	8.81	3.9	783	0.50%
2022/12/16	3.2	8.94	0	0.00	8.90	3.2	788	0.41%
2022/12/15	7.3	9.08	0	0.00	9.06	7.3	793	0.92%
2022/12/14	0.5	9.10	0	0.00	9.08	0.5	804	0.06%
2022/12/13	1.6	8.98	0	0.00	8.96	1.6	802	0.21%
2022/12/12	4.3	8.88	1.8	8.88	8.98	2.5	810	0.31%
2022/12/09	0.3	9.01	1	9.00	8.95	-0.7	809	-0.08%
2022/12/08	2.8	8.98	0	0.00	8.96	2.8	814	0.35%
2022/12/07	0.7	9.11	0	0.00	9.00	0.7	821	0.09%
2022/12/06	1.9	9.18	0	0.00	9.13	1.9	816	0.23%
2022/12/05	0.5	9.39	0	0.00	9.36	0.5	834	0.06%
2022/12/02	0.3	9.29	0	0.00	9.25	0.3	826	0.04%
2022/12/01	0.4	9.22	4	9.19	9.18	-3.6	832	-0.44%
2022/11/30	1.1	9.07	3.1	9.15	9.11	-1.9	841	-0.23%
2022/11/29	0.3	9.05	0	0.00	9.05	0.3	875	0.03%
2022/11/28	1.2	8.99	0	0.00	8.98	1.2	907	0.13%
2022/11/25	2.2	9.11	3.3	9.19	9.10	-1.1	957	-0.11%
2022/11/24	0.8	9.16	1	9.17	9.13	-0.2	1,201	-0.02%
2022/11/23	0.3	9.13	0	0.00	9.09	0.3	1,213	0.02%
2022/11/22	1.2	9.13	0	0.00	9.05	1.2	1,229	0.10%
2022/11/21	2.1	9.17	0.1	9.21	9.16	2	1,236	0.16%
2022/11/18	0.1	9.23	0	0.00	9.19	0.1	1,251	0.00%
2022/11/16	1.5	9.19	5	9.17	9.15	-3.5	1,273	-0.28%
2022/11/15	4.1	9.18	2.2	9.20	9.28	1.9	1,288	0.14%
2022/11/14	1.4	9.28	2.3	9.19	9.26	-0.9	1,339	-0.07%
2022/11/11	0.6	9.06	1	9.15	9.02	-0.4	1,334	-0.03%
2022/11/10	0.5	8.97	0	0.00	8.95	0.5	1,346	0.04%
2022/11/09	2.9	8.98	1.1	9.04	9.03	1.9	1,364	0.14%
2022/11/08	2.1	8.99	1	9.12	8.95	1.1	1,411	0.08%
2022/11/07	0.1	9.05	2	9.02	9.00	-1.9	1,421	-0.14%
2022/11/04	1.5	8.88	1	8.92	8.98	0.5	1,463	0.03%
2022/11/03	0.3	8.90	0	0.00	8.88	0.3	1,468	0.02%
2022/11/02	3.2	8.91	10	8.85	8.93	-6.8	1,478	-0.46%
2022/11/01	2	8.72	2	8.74	8.73	0	1,476	0.00%
2022/10/31	0	8.71	0	0.00	8.60	0	1,496	0.00%
2022/10/28	4.9	8.62	1	8.58	8.56	3.9	1,522	0.25%
2022/10/27	1	8.89	0	0.00	8.91	1	1,516	0.07%
2022/10/26	0.3	8.95	0	0.00	8.85	0.3	1,525	0.02%
2022/10/25	2.1	8.94	0	0.00	8.94	2.1	1,546	0.14%
2022/10/24	0.2	9.01	1	9.00	8.95	-0.8	1,553	-0.05%
2022/10/21	12.7	8.81	11	8.77	8.75	1.7	1,552	0.11%
2022/10/20	2.3	8.90	2	8.94	8.90	0.2	1,568	0.02%
2022/10/19	1.4	9.09	1	9.19	9.07	0.4	1,581	0.02%
2022/10/18	1	9.05	6	9.11	9.15	-5	1,590	-0.31%
2022/10/17	1.9	8.76	6	8.94	8.96	-4.1	1,605	-0.26%
2022/10/13	1.7	8.81	3	8.64	8.56	-1.3	1,636	-0.08%
2022/10/12	0.7	9.00	0	0.00	9.01	0.7	1,631	0.05%
2022/10/11	4.2	9.07	0.2	9.08	9.05	4	1,643	0.25%
2022/10/07	0.3	9.41	1	9.27	9.36	-0.7	1,643	-0.04%
2022/10/06	3.2	9.18	2.5	9.22	9.23	0.7	1,644	0.04%
2022/10/05	10.3	9.13	1	9.19	9.22	9.3	1,652	0.56%
2022/10/04	0	0.00	1	9.00	8.98	-1	1,664	-0.06%
2022/10/03	0.5	8.72	0.3	8.80	8.82	0.2	1,663	0.01%
2022/09/30	1.2	8.42	1.2	8.51	8.80	0	1,678	0.00%
2022/09/29	2.7	8.50	2	8.47	8.59	0.7	1,689	0.04%
2022/09/28	11.8	8.32	0	0.00	8.23	11.8	1,702	0.69%
2022/09/27	9.3	8.64	2.4	8.66	8.62	6.9	1,701	0.41%
2022/09/26	35.3	8.82	5.2	8.89	8.59	30.1	1,707	1.76%
2022/09/23	1.9	9.15	0	0.00	9.12	1.9	1,703	0.11%
2022/09/22	2	9.21	1.3	9.10	9.20	0.8	1,732	0.04%
2022/09/21	5.4	9.21	0	0.00	9.18	5.4	1,732	0.31%
2022/09/20	8.6	9.33	0	0.00	9.31	8.6	1,743	0.50%
2022/09/19	4.2	9.41	0	0.00	9.31	4.2	1,773	0.24%
2022/09/16	6.5	9.49	0	0.00	9.45	6.5	1,783	0.37%
2022/09/15	3.8	9.58	4	9.54	9.54	-0.2	1,822	-0.01%
2022/09/14	2.3	9.45	1	9.45	9.43	1.3	1,837	0.07%
2022/09/13	7.4	9.46	0	0.00	9.45	7.4	1,849	0.40%
2022/09/12	14.4	9.43	0	0.00	9.40	14.4	1,896	0.76%
2022/09/08	1.2	9.45	1	9.47	9.57	0.2	1,913	0.01%
2022/09/07	2.2	9.37	0	0.00	9.34	2.2	1,931	0.11%
2022/09/06	8.8	9.53	1	9.49	9.45	7.8	1,940	0.40%
2022/09/05	14	9.60	1.1	9.77	9.60	13	1,962	0.66%
2022/09/02	53.5	10.03	21.2	9.93	9.90	32.3	1,958	1.65%
2022/09/01	56.1	10.01	6	10.09	10.05	50.1	1,960	2.55%
2022/08/31	9.8	10.45	0	0.00	10.30	9.8	1,961	0.50%
2022/08/29	1.6	10.26	0	0.00	10.15	1.6	1,769	0.09%
2022/08/26	4.4	10.51	1	10.50	10.45	3.4	1,870	0.18%
2022/08/25	0.3	10.51	0	0.00	10.45	0.3	2,126	0.01%
2022/08/24	2.1	10.27	0	0.00	10.25	2.1	2,192	0.10%
2022/08/23	5.2	10.23	1	10.30	10.20	4.2	2,440	0.17%
2022/08/22	1	10.51	0	0.00	10.40	1	2,496	0.04%
2022/08/19	7	10.72	0	0.00	10.70	7	2,648	0.26%
2022/08/18	1.1	10.45	4	10.40	10.45	-2.9	2,626	-0.11%
2022/08/17	3	10.40	21	10.49	10.40	-18	2,661	-0.68%
2022/08/16	6.6	10.41	8	10.54	10.35	-1.4	2,798	-0.05%
2022/08/15	8.2	10.48	1	10.40	10.50	7.2	3,127	0.23%
2022/08/12	1.4	10.25	1	10.25	10.30	0.4	3,096	0.01%
2022/08/11	0.4	10.29	0.3	10.33	10.15	0.1	3,110	0.00%
2022/08/10	0.2	10.08	1	10.10	10.10	-0.8	3,125	-0.02%
2022/08/09	1	10.05	0	0.00	10.05	1	3,139	0.03%
2022/08/08	0.1	10.15	10	10.08	10.05	-10	3,139	-0.32%
2022/08/04	6.9	9.82	3	9.79	9.73	3.9	3,161	0.12%
2022/08/03	1.9	10.02	2	9.98	9.96	-0.1	3,145	0.00%
2022/08/02	0.4	10.20	4	10.10	10.10	-3.6	3,148	-0.11%
2022/08/01	6.2	10.30	0	0.00	10.35	6.2	3,154	0.20%
2022/07/29	0.3	10.24	0	0.00	10.15	0.3	3,139	0.01%
2022/07/28	2.1	10.20	1	10.10	10.10	1.1	3,145	0.03%
2022/07/26	1.5	10.04	0	0.00	10.10	1.5	3,138	0.05%
2022/07/25	0	10.10	2	10.20	10.15	-2	3,133	-0.06%
2022/07/22	0	10.10	0	0.00	10.10	0	3,132	0.00%
2022/07/21	0.2	10.06	0.2	9.95	10.10	0	3,151	0.00%
2022/07/20	1	10.00	2	10.00	9.94	-1	3,142	-0.03%
2022/07/19	0.2	9.87	0	0.00	9.92	0.2	3,151	0.01%
2022/07/18	0.1	9.83	1	9.74	9.80	-0.9	3,153	-0.03%
2022/07/15	0.4	9.45	0	0.00	9.46	0.4	3,149	0.01%
2022/07/14	0.4	9.36	26	9.37	9.40	-25.6	3,157	-0.81%
2022/07/13	1.1	9.30	5	9.35	9.30	-3.9	3,182	-0.12%
2022/07/12	8.4	8.99	0	0.00	8.91	8.4	3,182	0.26%
2022/07/11	6.1	9.49	0	0.00	9.35	6.1	3,175	0.19%
2022/07/08	0.4	9.42	0	0.00	9.48	0.4	3,184	0.01%
2022/07/07	2	9.08	0	0.00	9.22	2	3,180	0.06%
2022/07/06	1.7	9.16	0	0.00	9.02	1.7	3,190	0.05%
2022/07/05	2.2	9.14	0	0.00	9.16	2.2	3,185	0.07%
2022/07/04	10.9	9.08	1	9.09	9.05	9.9	3,196	0.31%
2022/07/01	8.9	9.47	2	9.60	9.06	6.9	3,223	0.21%
2022/06/30	12.5	9.76	1.9	9.89	9.68	10.7	3,217	0.33%
2022/06/29	0.1	10.10	1	10.05	10.05	-0.9	3,222	-0.03%
2022/06/28	0.3	10.20	0.2	10.28	10.10	0.1	3,243	0.00%
2022/06/27	1.6	10.14	12.1	10.20	10.25	-10.5	3,251	-0.32%
2022/06/24	1.5	9.94	0	0.00	10.00	1.5	3,266	0.05%
2022/06/23	5.4	9.91	0.8	9.96	9.85	4.6	3,276	0.14%
2022/06/22	9.5	9.80	1	10.00	9.76	8.5	3,260	0.26%
2022/06/21	18.7	9.93	1.9	9.85	10.05	16.8	3,260	0.52%
2022/06/20	24.7	9.84	3.1	9.94	9.66	21.7	3,264	0.66%
2022/06/17	4.9	10.01	0	0.00	10.10	4.9	3,231	0.15%
2022/06/16	8.1	10.21	5	10.37	10.10	3.1	3,230	0.10%
2022/06/15	1.2	10.26	5	10.27	10.30	-3.8	3,242	-0.12%
2022/06/14	8.1	10.11	0	0.00	10.20	8.1	3,260	0.25%
2022/06/13	13.7	10.21	0	0.00	10.15	13.7	3,251	0.42%
2022/06/10	15	10.47	4	10.45	10.45	11	3,247	0.34%
2022/06/09	1.8	10.63	0	0.00	10.60	1.8	3,235	0.05%
2022/06/08	0.5	10.63	0	0.00	10.65	0.5	3,197	0.01%
2022/06/07	7.1	10.55	0.1	10.70	10.50	7	3,216	0.22%
2022/06/06	2	10.73	4	10.66	10.65	-2	3,230	-0.06%
2022/06/02	12.3	10.90	9	10.83	10.75	3.3	3,155	0.11%
2022/06/01	1.2	10.62	2	10.80	10.70	-0.8	2,944	-0.03%
2022/05/31	11.5	10.72	3	10.60	10.65	8.5	2,886	0.29%
2022/05/30	14.4	10.51	20	10.40	10.40	-5.6	2,659	-0.21%
2022/05/27	13.2	10.44	3	10.48	10.45	10.2	2,700	0.38%
2022/05/26	4	10.21	0.2	10.25	10.15	3.8	2,557	0.15%
2022/05/25	3.7	10.22	0	0.00	10.25	3.7	2,553	0.14%
2022/05/24	29.4	10.38	17	10.58	10.25	12.4	2,575	0.48%
2022/05/23	55.2	11.17	25	11.09	10.90	30.2	2,451	1.23%
2022/05/20	11.8	10.71	1	11.05	10.75	10.8	2,152	0.50%
2022/05/19	1.7	10.88	0	0.00	10.85	1.7	2,164	0.08%
2022/05/18	0.3	11.05	4	11.15	11.15	-3.7	2,169	-0.17%
2022/05/17	0	0.00	1	10.60	10.65	-1	2,150	-0.05%
2022/05/16	0	10.45	0	0.00	10.35	0	2,165	0.00%
2022/05/13	1.4	10.35	3	10.33	10.40	-1.6	2,197	-0.07%
2022/05/12	2.6	10.12	1	10.30	10.00	1.6	2,207	0.07%
2022/05/11	1.4	10.20	0.1	10.30	10.15	1.3	2,242	0.06%
2022/05/10	10.4	10.30	1	10.40	10.40	9.4	2,291	0.41%
2022/05/09	1.4	10.49	3	10.35	10.30	-1.6	2,352	-0.07%
2022/05/06	3.5	10.60	0	0.00	10.75	3.5	2,403	0.15%
2022/05/05	7.5	10.87	11	10.87	10.85	-3.5	2,445	-0.14%
2022/05/04	1	10.72	0	0.00	10.65	1	2,457	0.04%
2022/05/03	0.5	10.75	5	10.73	10.75	-4.5	2,489	-0.18%
2022/04/29	1.7	10.73	0	0.00	10.60	1.7	2,523	0.07%
2022/04/28	4.7	10.74	4	10.83	10.80	0.7	2,560	0.03%
2022/04/27	5.5	10.51	4	10.54	10.70	1.5	2,599	0.06%
2022/04/26	1.3	10.86	0	0.00	10.75	1.3	2,597	0.05%
2022/04/25	6	10.82	0	0.00	10.75	6	2,627	0.23%
2022/04/22	2.9	11.18	5	11.20	11.20	-2.1	2,649	-0.08%
2022/04/21	3.2	11.27	3	11.45	11.25	0.2	2,739	0.01%
2022/04/20	3.8	11.31	1	11.35	11.30	2.8	2,815	0.10%
2022/04/19	19.7	11.19	6	11.32	11.20	13.7	3,010	0.46%
2022/04/18	3.4	10.91	0	0.00	10.90	3.4	3,160	0.11%
2022/04/15	4.5	11.07	0	0.00	11.05	4.5	3,583	0.13%
2022/04/14	4.8	11.19	1	11.20	11.15	3.8	3,739	0.10%
2022/04/13	11.2	11.39	1	11.30	11.35	10.2	3,916	0.26%
2022/04/12	7.5	11.10	5	11.07	11.05	2.6	4,330	0.06%
2022/04/11	9	11.23	2.7	11.17	11.15	6.3	4,688	0.13%
2022/04/08	1.9	11.52	1	11.60	11.55	0.9	5,939	0.02%
2022/04/07	8.3	11.62	0	0.00	11.45	8.3	6,608	0.13%
2022/04/06	0.7	11.87	0	0.00	11.90	0.7	6,749	0.01%
2022/04/01	3.4	11.94	0	0.00	11.95	3.4	7,088	0.05%
2022/03/31	2.2	12.11	2	12.10	12.10	0.2	7,157	0.00%
2022/03/30	0.2	12.32	0	0.00	12.25	0.2	7,207	0.00%
2022/03/29	8.1	12.41	2	12.30	12.30	6.1	7,276	0.08%
2022/03/28	15.1	12.54	13	12.55	12.60	2.1	7,773	0.03%
2022/03/25	11.1	12.84	2	12.98	12.85	9.1	7,848	0.12%
2022/03/24	3	12.92	2	13.00	12.95	1	7,888	0.01%
2022/03/23	1	13.00	3.1	13.07	13.00	-2.1	8,054	-0.03%
2022/03/22	0	0.00	5	13.10	13.10	-5	8,294	-0.06%
2022/03/21	9.1	13.03	0	0.00	12.90	9.1	9,065	0.10%
2022/03/18	8	13.20	4	13.20	13.15	4	10,021	0.04%
2022/03/17	8	13.10	11	13.07	13.05	-3	10,283	-0.03%
2022/03/16	12.1	12.96	22	12.74	12.75	-9.9	10,964	-0.09%
2022/03/15	9.1	12.90	5	12.86	12.90	4.1	11,145	0.04%
2022/03/14	8	13.23	4	13.19	13.15	4	11,143	0.04%
2022/03/11	4	13.03	3	13.15	13.20	1	11,265	0.01%
2022/03/10	17	13.09	14.2	13.14	13.10	2.8	11,290	0.02%
2022/03/09	3.2	12.61	17	12.70	12.80	-13.8	11,254	-0.12%
2022/03/08	2.2	12.21	9.1	12.20	12.15	-6.9	11,217	-0.06%
2022/03/07	20.3	12.20	14	12.26	12.20	6.3	11,190	0.06%
2022/03/04	1.1	12.91	1	12.90	12.80	0.1	11,281	0.00%
2022/03/03	6.1	13.03	77	13.20	13.00	-70.9	11,300	-0.63%
2022/03/02	11.3	12.98	113	13.15	13.00	-101.8	11,335	-0.90%	大賣/鉅額交易
2022/03/01	1	13.10	54	13.00	13.15	-53	11,239	-0.47%
2022/02/25	7.2	12.86	0	0.00	12.80	7.2	11,249	0.06%
2022/02/24	17.3	13.00	1	13.20	12.85	16.3	11,276	0.14%
2022/02/23	18.2	13.60	0	0.00	13.55	18.2	11,268	0.16%
2022/02/22	10.1	13.47	1	13.60	13.60	9.1	11,281	0.08%
2022/02/21	4	13.83	4	14.00	14.00	0	11,304	0.00%
2022/02/18	8	13.92	19	13.89	13.85	-11	11,289	-0.10%
2022/02/17	17.1	14.18	16	14.08	13.85	1.1	11,282	0.01%
2022/02/16	4	14.30	7	14.11	14.10	-3	11,265	-0.03%
2022/02/15	6	14.10	8	14.28	13.90	-2	11,272	-0.02%
2022/02/14	0.1	13.80	0	0.00	13.90	0.1	11,236	0.00%
2022/02/11	3	14.25	3	14.18	14.30	0	11,205	0.00%
2022/02/10	18	14.33	18	14.28	14.20	0	11,154	0.00%
2022/02/09	26	14.08	69	14.15	14.30	-43	11,116	-0.39%
2022/02/08	16.1	13.88	17	13.91	14.00	-0.9	11,059	-0.01%
2022/02/07	0.1	13.05	10	13.36	13.45	-9.9	11,009	-0.09%
2022/01/26	16.1	12.91	6	12.91	12.70	10.1	10,980	0.09%
2022/01/25	1.3	12.81	5	12.80	12.75	-3.8	10,972	-0.03%
2022/01/24	0	13.10	6	13.07	13.15	-6	10,947	-0.05%
2022/01/21	14.2	13.38	2	13.45	13.25	12.2	10,923	0.11%
2022/01/20	9	13.84	33.2	13.88	13.70	-24.2	10,900	-0.22%
2022/01/19	17.1	13.64	0.1	13.55	13.60	17	10,860	0.16%
2022/01/18	4	13.75	2	13.93	13.75	2	10,828	0.02%
2022/01/17	12	13.50	17	13.52	13.65	-5	10,791	-0.05%
2022/01/14	5.1	13.38	6.1	13.39	13.35	-0.9	10,755	-0.01%
2022/01/13	15.1	13.81	48	13.85	13.70	-32.9	10,673	-0.31%
2022/01/12	39.1	14.11	25	14.17	14.00	14.1	10,594	0.13%
2022/01/11	58.2	14.24	30	14.29	14.15	28.2	10,392	0.27%
2022/01/10	32.1	14.81	22.1	14.81	14.40	10	10,207	0.10%
2022/01/07	22.3	14.93	43.1	14.77	14.55	-20.7	9,773	-0.21%
2022/01/06	52	15.22	64	15.21	15.15	-12	9,598	-0.12%
2022/01/05	98.3	15.49	157	15.19	14.90	-58.8	9,413	-0.62%	大賣/
2022/01/04	129.3	15.42	143	15.46	15.10	-13.7	8,986	-0.15%	大買/大賣/
2022/01/03	674.2	16.12	640.4	16.11	16.10	33.7	8,602	0.39%	大買/大賣/
2021/12/30	25	15.00	119.1	15.62	16.00	-94.1	7,340	-1.28%	大賣/
2021/12/29	70	14.60	38	14.62	14.55	32	6,655	0.48%
2021/12/28	41.2	14.78	76.6	14.74	14.60	-35.5	6,490	-0.55%
2021/12/27	5	14.43	17.3	14.36	14.45	-12.3	6,159	-0.20%
2021/12/24	16.1	14.12	106	14.25	14.10	-89.9	6,077	-1.48%	大賣/
2021/12/23	8.2	14.33	4	14.45	14.35	4.2	6,005	0.07%
2021/12/22	141.2	14.73	67	14.51	14.30	74.2	5,924	1.25%	大買/
2021/12/21	30.2	13.90	91	13.90	13.95	-60.8	5,385	-1.13%
2021/12/20	6.2	13.98	18	14.18	14.10	-11.8	5,307	-0.22%
2021/12/17	66.2	14.04	30	14.04	14.00	36.2	5,250	0.69%
2021/12/16	148.1	14.80	136.5	14.72	14.85	11.6	5,064	0.23%	大買/大賣/
2021/12/15	305.6	14.87	249.1	14.90	14.60	56.6	4,812	1.18%	大買/大賣/
2021/12/14	304.3	15.49	350	15.77	14.10	-45.7	4,038	-1.13%	大買/大賣/
2021/12/13	199	15.15	24.1	15.42	15.55	174.9	3,048	5.74%	大買/鉅額交易
2021/12/10	185	13.49	118.9	13.78	14.15	66.1	2,758	2.40%	大買/大賣/
2021/12/09	10	12.27	19	12.56	12.90	-9	2,045	-0.44%
2021/12/08	1.6	11.69	3	11.60	11.75	-1.4	1,838	-0.08%
2021/12/07	7.4	11.72	5	11.71	11.50	2.4	1,810	0.13%
2021/12/06	8.2	11.50	7	11.46	11.45	1.2	1,682	0.07%
2021/12/03	2.1	11.16	1	11.10	11.20	1.1	1,678	0.07%
2021/12/02	0.1	11.10	1.1	11.01	11.05	-1	1,683	-0.06%
2021/12/01	8.8	10.94	0	0.00	11.10	8.8	1,688	0.52%
2021/11/30	0.4	10.95	4	10.88	10.85	-3.6	1,681	-0.21%
2021/11/29	13.5	10.56	0	0.00	10.70	13.5	1,549	0.87%
2021/11/26	24.1	11.05	2	11.15	10.90	22.1	1,524	1.45%
2021/11/25	5.1	11.50	5	11.50	11.50	0.1	1,465	0.00%
2021/11/24	0.1	11.37	0	0.00	11.65	0.1	1,453	0.01%
2021/11/23	5.8	11.42	1	11.70	11.25	4.8	1,424	0.34%
2021/11/22	3.1	11.52	5.1	11.67	11.70	-2.1	1,376	-0.15%
2021/11/19	7.4	11.36	0	0.00	11.30	7.4	1,324	0.56%
2021/11/18	0.6	11.38	39	11.18	11.50	-38.4	1,294	-2.97%
2021/11/17	0.2	11.09	0	0.00	11.00	0.2	1,240	0.02%
2021/11/16	11.6	11.08	9	11.06	10.90	2.6	1,240	0.21%
2021/11/15	5.5	10.91	0	0.00	10.85	5.5	1,236	0.44%
2021/11/12	40.5	10.96	1	11.30	10.90	39.5	1,226	3.22%
2021/11/11	0.3	11.32	0	0.00	11.25	0.3	1,194	0.02%
2021/11/10	1.2	11.17	4	11.15	11.15	-2.8	1,203	-0.23%
2021/11/09	0.2	11.37	0	0.00	11.20	0.2	1,215	0.02%
2021/11/08	0.3	11.33	4	11.40	11.40	-3.7	1,220	-0.30%
2021/11/05	1.1	11.21	1	11.25	11.25	0.1	1,265	0.01%
2021/11/04	0.4	11.22	2	11.15	11.10	-1.6	1,268	-0.12%
2021/11/03	5.3	11.11	0	0.00	11.15	5.3	1,273	0.42%
2021/11/02	25.6	11.25	0	0.00	11.10	25.6	1,268	2.02%
2021/11/01	0	0.00	5	11.44	11.40	-5	1,313	-0.38%
2021/10/29	2	11.20	0	0.00	11.15	2	1,354	0.15%
2021/10/28	0	0.00	1	11.55	11.20	-1	1,343	-0.07%
2021/10/27	3.3	11.11	2	11.18	11.15	1.3	1,329	0.10%
2021/10/26	11.1	11.27	8	11.30	11.20	3.1	1,332	0.23%
2021/10/21	0.2	11.03	1	11.10	11.00	-0.8	1,366	-0.06%
2021/10/20	2.4	10.87	1	11.10	10.80	1.4	1,380	0.10%
2021/10/19	0.1	10.80	0.1	11.00	10.90	-0.1	1,406	-0.01%
2021/10/18	1.4	10.71	0	0.00	10.70	1.4	1,458	0.10%
2021/10/15	0.3	10.51	1	10.50	10.65	-0.7	1,500	-0.04%
2021/10/14	1.4	10.37	0.2	10.50	10.35	1.2	1,569	0.07%
2021/10/13	8	10.48	0	0.00	10.30	8	1,672	0.48%
2021/10/12	2.4	10.56	0	0.00	10.40	2.4	1,684	0.14%
2021/10/08	0.7	10.68	2	10.60	10.60	-1.3	1,688	-0.08%
2021/10/07	0.1	10.60	1	10.50	10.55	-0.9	1,713	-0.05%
2021/10/06	13.9	10.26	1.9	10.35	10.20	12	1,745	0.69%
2021/10/05	4.5	10.18	2	9.91	10.60	2.5	1,752	0.14%
2021/10/04	14.1	10.52	1	10.40	10.20	13.1	1,738	0.75%
2021/10/01	5.7	10.96	0	0.00	10.85	5.7	1,715	0.33%
2021/09/30	3.6	11.16	0	0.00	11.20	3.6	1,703	0.21%
2021/09/29	5.4	11.16	0	0.00	11.15	5.4	1,707	0.32%
2021/09/28	1.6	11.48	1	11.45	11.45	0.6	1,721	0.03%
2021/09/27	0.2	11.66	0	0.00	11.60	0.2	1,732	0.01%
2021/09/24	1.1	11.31	0	0.00	11.30	1.1	1,723	0.06%
2021/09/23	3.2	11.17	0.4	11.35	11.20	2.8	1,727	0.16%
2021/09/22	2.9	11.17	0.2	11.30	11.20	2.6	1,739	0.15%
2021/09/17	1.1	11.34	1	11.40	11.50	0.1	1,796	0.01%
2021/09/16	0.4	11.29	9	11.23	11.15	-8.6	1,808	-0.48%
2021/09/15	7.3	11.29	0	0.00	11.25	7.3	1,811	0.41%
2021/09/14	0.1	11.35	0.2	11.40	11.35	-0.1	1,824	0.00%
2021/09/13	2.2	11.26	0	0.00	11.25	2.2	1,832	0.12%
2021/09/10	0.9	11.37	5	11.27	11.25	-4.1	1,853	-0.22%
2021/09/09	2.7	11.14	1.4	11.15	11.20	1.3	1,861	0.07%
2021/09/08	12.9	10.96	1.5	11.25	10.85	11.4	1,860	0.61%
2021/09/07	7.5	11.36	0	0.00	11.35	7.5	1,830	0.41%
2021/09/06	8.3	11.39	0	0.00	11.40	8.3	1,825	0.45%
2021/09/03	1.2	11.85	2	11.88	11.85	-0.8	1,819	-0.04%
2021/09/02	11.4	11.80	0	0.00	11.75	11.4	1,823	0.63%
2021/09/01	0	0.00	1	11.95	12.00	-1	1,827	-0.05%
2021/08/31	6	11.98	0	0.00	11.90	6	1,861	0.32%
2021/08/30	1.2	11.89	0	0.00	11.85	1.2	1,869	0.06%
2021/08/27	5	11.95	1	12.05	12.00	4	1,870	0.21%
2021/08/26	1	11.95	1	12.00	11.90	0	1,873	0.00%
2021/08/25	1	12.30	11	12.11	12.15	-10	1,883	-0.53%
2021/08/24	1.6	11.79	8	11.85	11.75	-6.4	1,895	-0.34%
2021/08/23	4.1	12.00	1.1	12.03	12.15	3	1,923	0.16%
2021/08/20	1.6	11.37	1	11.50	11.50	0.6	1,928	0.03%
2021/08/19	2.3	11.39	5	11.40	11.40	-2.7	1,928	-0.14%
2021/08/18	2.9	11.69	6	11.95	12.00	-3.1	1,917	-0.16%
2021/08/17	5.7	11.71	0	0.00	11.60	5.7	1,937	0.29%
2021/08/16	7.6	11.98	10	12.10	11.90	-2.4	1,948	-0.12%
2021/08/13	3.1	12.31	1	12.25	12.25	2.1	1,972	0.11%
2021/08/12	5	12.61	2	12.53	12.65	3	1,974	0.15%
2021/08/11	26.1	12.45	8	12.61	12.50	18.1	1,996	0.90%
2021/08/10	4	13.20	1	13.20	13.15	3	1,991	0.15%
2021/08/09	5.1	13.32	2	13.35	13.30	3.1	2,041	0.15%
2021/08/06	10.1	13.34	1	13.35	13.35	9.1	2,058	0.44%
2021/08/05	7	13.58	3	13.50	13.55	4	2,111	0.19%
2021/08/04	4	13.93	4	13.83	14.10	0	2,129	0.00%
2021/08/02	0	0.00	4	13.55	13.55	-4	2,198	-0.18%
2021/07/30	0	0.00	2.1	13.30	13.30	-2.1	2,233	-0.09%
2021/07/29	0	0.00	3	13.45	13.40	-3	2,286	-0.13%
2021/07/27	2	13.90	2	13.90	13.55	0	2,436	0.00%
2021/07/26	10	14.21	9	14.08	14.05	1	2,533	0.04%
2021/07/23	8	13.99	3	14.00	14.00	5	2,604	0.19%
2021/07/22	2	13.58	0	0.00	13.80	2	2,696	0.07%
2021/07/21	9	13.40	13	13.32	13.15	-4	2,834	-0.14%
2021/07/20	10.1	13.64	10	13.61	13.45	0.1	3,015	0.00%
2021/07/19	196.1	14.18	185	14.32	14.25	11.1	3,107	0.36%	大買/大賣/
2021/07/16	1	13.60	4.2	13.65	13.60	-3.2	3,274	-0.10%
2021/07/15	2	13.40	0	0.00	13.45	2	3,479	0.06%
2021/07/14	3	13.35	13	13.40	13.25	-10	3,524	-0.28%
2021/07/13	5	13.92	0	0.00	13.70	5	3,579	0.14%
2021/07/12	9	13.32	11	13.32	13.55	-2	3,608	-0.06%
2021/07/09	6	13.26	0	0.00	13.35	6	3,795	0.16%
2021/07/08	0.1	12.65	0	0.00	13.40	0.1	3,902	0.00%
2021/07/07	1.1	13.36	1	13.40	13.25	0.1	3,992	0.00%
2021/07/06	1	13.50	0	0.00	13.50	1	4,159	0.02%
2021/07/05	10	13.70	8	13.80	13.75	2	4,274	0.05%
2021/07/02	0	0.00	8	13.40	13.35	-8	4,318	-0.19%
2021/07/01	7.4	13.54	2	13.55	13.25	5.4	4,421	0.12%
2021/06/30	0.2	13.45	0	0.00	13.50	0.2	4,552	0.00%
2021/06/29	7	13.46	0	0.00	13.40	7	4,776	0.15%
2021/06/28	18.1	13.90	18	13.86	13.75	0.1	5,029	0.00%
2021/06/25	16	14.02	9	14.00	14.15	7	5,310	0.13%
2021/06/24	4	13.85	3	13.75	13.85	1	5,440	0.02%
2021/06/23	3	13.52	0	0.00	13.55	3	5,450	0.06%
2021/06/22	1	13.20	3	13.15	13.15	-2	5,483	-0.04%
2021/06/21	0.1	13.80	0	0.00	13.25	0.1	5,511	0.00%
2021/06/18	5.2	13.74	0	0.00	13.65	5.2	5,603	0.09%
2021/06/17	0	0.00	3.1	13.57	14.00	-3.1	5,734	-0.05%
2021/06/16	0	13.60	0	0.00	13.55	0	6,069	0.00%
2021/06/15	2	13.90	0	0.00	13.85	2	6,337	0.03%
2021/06/11	0	0.00	5	13.82	13.85	-5	6,345	-0.08%
2021/06/10	3	13.65	0	0.00	13.65	3	6,348	0.05%
2021/06/09	3.7	13.84	0	0.00	13.70	3.7	6,371	0.06%
2021/06/08	0	0.00	1	14.25	13.95	-1	6,375	-0.02%
2021/06/07	0	0.00	8	14.10	13.95	-8	6,364	-0.13%
2021/06/03	0	0.00	1	14.25	14.15	-1	6,361	-0.02%
2021/06/02	2	14.15	2	14.28	14.05	0	6,359	0.00%
2021/06/01	3	14.25	5	14.36	14.30	-2	6,363	-0.03%
2021/05/28	2	13.65	3	13.65	13.65	-1	6,333	-0.02%
2021/05/26	0	0.00	2	13.45	13.55	-2	6,377	-0.03%
2021/05/25	8	13.49	0	0.00	13.40	8	6,403	0.12%
2021/05/24	1	13.15	1.2	13.17	13.20	-0.2	6,427	0.00%
2021/05/20	1	12.56	5	12.71	12.50	-4	6,484	-0.06%
2021/05/19	2.1	12.72	0	0.00	12.85	2.1	6,491	0.03%
2021/05/18	3.2	11.99	12	11.78	12.30	-8.8	6,486	-0.14%
2021/05/17	4.1	11.33	1	11.80	11.20	3.1	6,454	0.05%
2021/05/14	1	12.40	0	0.00	12.40	1	6,392	0.02%
2021/05/13	1.1	12.21	0	0.00	12.45	1.1	6,367	0.02%
2021/05/12	9.5	13.07	66	13.34	12.70	-56.5	6,401	-0.88%
2021/05/11	44.2	14.17	22	14.93	14.05	22.2	6,343	0.35%
2021/05/10	1	15.45	7	15.35	15.60	-6	6,320	-0.09%
2021/05/07	5	14.80	1	14.50	14.90	4	6,300	0.06%
2021/05/06	0	0.00	5	14.42	14.35	-5	6,262	-0.08%
2021/05/05	75	14.82	10	14.95	14.55	65	6,200	1.05%
2021/05/04	11	14.62	8	14.76	14.80	3	6,154	0.05%
2021/05/03	9	16.19	12	15.85	15.85	-3	6,039	-0.05%
2021/04/29	37	17.25	13	17.54	17.05	24	5,940	0.40%
2021/04/28	11	17.79	19	17.72	17.75	-8	5,858	-0.14%
2021/04/27	31	17.78	66	17.90	17.70	-35	5,780	-0.61%
2021/04/26	126	18.35	91	18.18	18.25	35	5,597	0.63%	大買/
2021/04/23	36	17.65	37	17.84	18.00	-1	5,401	-0.02%
2021/04/22	102	17.60	41	17.14	17.00	61	5,269	1.16%	大買/
2021/04/21	42	18.09	13.3	17.95	18.35	28.7	5,031	0.57%
2021/04/20	3	17.47	2	17.38	17.40	1	4,900	0.02%
2021/04/19	3.1	17.22	44	17.35	17.25	-40.9	4,883	-0.84%
2021/04/16	24	17.40	21	17.54	17.40	3	4,822	0.06%
2021/04/15	34	17.43	39	17.58	17.45	-5	4,768	-0.10%
2021/04/14	4	16.18	3	16.15	16.75	1	4,583	0.02%
2021/04/13	19.1	17.39	8	17.41	16.90	11.1	4,557	0.24%
2021/04/12	11	17.69	16	17.85	17.70	-5	4,493	-0.11%
2021/04/09	6	17.68	30	17.52	17.35	-24	4,339	-0.55%
2021/04/08	48	17.37	22	17.32	17.30	26	4,247	0.61%
2021/04/07	11	17.24	29	17.21	17.35	-18	4,208	-0.43%
2021/04/06	48.2	17.24	19	17.25	16.85	29.2	4,178	0.70%
2021/04/01	55.2	17.17	81.1	17.28	17.00	-25.9	4,311	-0.60%
2021/03/31	119	16.76	101.3	16.90	16.85	17.7	4,099	0.43%	大買/大賣/
2021/03/30	132.1	16.16	111.2	16.13	16.10	20.9	3,892	0.54%	大買/大賣/
2021/03/29	12	15.10	27.1	15.16	15.40	-15.1	3,593	-0.42%
2021/03/26	1	14.60	5.1	14.70	14.80	-4.1	3,579	-0.11%
2021/03/25	1	14.70	13	14.62	14.55	-12	3,595	-0.33%
2021/03/24	1	14.90	1.3	15.05	14.90	-0.3	3,567	-0.01%
2021/03/23	6	15.38	15	15.31	15.10	-9	3,541	-0.25%
2021/03/22	18	15.31	12.1	15.56	15.55	5.9	3,447	0.17%
2021/03/19	141.2	15.30	128	15.17	15.00	13.1	3,346	0.39%	大買/大賣/
2021/03/18	39	14.77	47.8	14.77	15.30	-8.8	3,049	-0.29%
2021/03/17	1	14.10	2.2	14.15	13.95	-1.2	2,838	-0.04%
2021/03/16	5	14.00	1	14.05	14.05	4	2,875	0.14%
2021/03/15	6	14.15	5	14.22	14.20	1	2,941	0.03%
2021/03/12	7	13.81	5	14.05	14.00	2	2,967	0.07%
2021/03/11	0	0.00	1.1	14.05	14.05	-1.1	3,131	-0.03%
2021/03/10	4	13.80	4	13.85	13.80	0	3,338	0.00%
2021/03/09	0.4	13.65	5	13.45	13.65	-4.6	3,383	-0.14%
2021/03/05	8	13.51	5	13.50	13.50	3	3,730	0.08%
2021/03/04	7	13.85	14	14.10	13.95	-7	3,922	-0.18%
2021/03/03	0	0.00	8	14.00	14.10	-8	3,955	-0.20%
2021/03/02	3	14.27	1	14.25	13.85	2	3,969	0.05%
2021/02/26	0	0.00	4	14.15	14.20	-4	3,976	-0.10%
2021/02/25	0	0.00	11	14.07	14.00	-11	3,985	-0.28%
2021/02/24	9	13.87	5	13.95	13.95	4	4,016	0.10%
2021/02/23	5	13.80	11.1	14.15	14.10	-6.1	4,399	-0.14%
2021/02/22	6	13.84	5	13.95	14.05	1	4,684	0.02%
2021/02/19	1.2	13.50	7	13.49	13.50	-5.8	4,625	-0.13%
2021/02/18	1	13.35	7	13.46	13.45	-6	4,610	-0.13%
2021/02/17	0	0.00	2	12.85	13.10	-2	4,609	-0.04%
2021/02/05	8.3	12.65	0	0.00	12.60	8.3	4,589	0.18%
2021/02/03	3	13.08	3.1	13.19	13.00	-0.1	4,579	0.00%
2021/02/02	2	12.70	2	12.70	12.50	0	4,487	0.00%
2021/01/29	7.1	12.33	0	0.00	12.25	7.1	4,401	0.16%
2021/01/28	0.1	12.29	1	12.30	12.30	-0.9	4,375	-0.02%
2021/01/27	2	12.45	0	0.00	12.50	2	4,368	0.05%
2021/01/26	5	12.53	2	12.60	12.50	3	4,367	0.07%
2021/01/25	0.1	12.55	1	12.65	12.55	-0.9	4,361	-0.02%
2021/01/21	1	12.80	1	12.40	12.40	0	4,341	0.00%
2021/01/20	9	12.79	20	12.55	12.50	-11	4,325	-0.26%
2021/01/19	5	13.20	4	13.40	13.20	1	4,281	0.02%
2021/01/18	3	13.30	0.2	13.16	13.30	2.9	4,270	0.07%
2021/01/15	0.1	14.00	6	13.63	13.55	-5.9	4,250	-0.14%
2021/01/14	16	14.07	12	14.19	14.05	4	4,215	0.09%
2021/01/13	16	13.97	16	14.15	14.00	0	4,188	0.00%
2021/01/08	0	0.00	9	13.69	13.60	-9	4,066	-0.22%
2021/01/07	4.1	13.80	0	0.00	13.80	4.1	4,093	0.10%
2021/01/06	1.2	14.08	21	13.91	13.80	-19.8	4,117	-0.48%
2021/01/04	0	0.00	4	14.30	14.25	-4	3,993	-0.10%
2020/12/31	6.1	14.21	2.1	14.09	14.10	4	3,966	0.10%
2020/12/30	10.1	14.60	5	14.25	14.25	5.1	3,931	0.13%
2020/12/29	11	14.44	16	14.54	14.50	-5	3,900	-0.13%
2020/12/28	40	14.86	17.2	14.91	14.85	22.8	3,815	0.60%
2020/12/25	3	14.08	1	14.15	14.10	2	3,536	0.06%
2020/12/24	5	14.26	11	14.39	14.05	-6	3,515	-0.17%
2020/12/23	23	14.00	9	13.90	14.15	14	3,468	0.40%
2020/12/22	33.3	14.24	27.1	14.27	13.80	6.2	3,450	0.18%
2020/12/21	5.1	13.25	55	13.33	13.60	-49.9	3,323	-1.50%
2020/12/18	3	13.77	12	13.95	13.70	-9	3,302	-0.27%
2020/12/17	1	13.90	1	13.85	13.85	0	3,288	0.00%
2020/12/16	2.2	13.84	1	13.80	13.80	1.2	3,303	0.04%
2020/12/15	30	13.78	2	14.15	13.65	28	3,289	0.85%
2020/12/14	22	14.16	8	14.15	14.15	14	3,262	0.43%
2020/12/11	5	13.50	6	13.69	13.60	-1	3,222	-0.03%
2020/12/10	16	14.08	31	14.10	13.95	-15	3,164	-0.47%
2020/12/09	1	14.20	0	0.00	14.10	1	3,119	0.03%
2020/12/08	4.1	13.97	28.1	13.93	13.85	-24	3,059	-0.78%
2020/12/07	31	14.57	58.4	14.21	14.25	-27.3	3,048	-0.90%
2020/12/04	12	14.28	46	14.25	14.50	-34	2,894	-1.17%
2020/12/03	33	13.72	0	0.00	13.65	33	2,678	1.23%
2020/12/02	16.1	13.89	6	14.06	13.90	10.1	2,725	0.37%
2020/12/01	98	14.10	56.8	14.06	14.30	41.2	2,750	1.50%
2020/11/30	96	13.56	25	13.69	13.70	71	2,681	2.65%
2020/11/27	10	12.80	10	12.95	12.95	0	2,474	0.00%
2020/11/26	3	12.72	11	12.77	12.70	-8	2,480	-0.32%
2020/11/25	6.1	12.73	1	12.70	12.55	5	2,452	0.20%
2020/11/24	7	12.83	24	12.73	12.50	-17	2,414	-0.70%
2020/11/23	5.2	12.43	5.1	12.53	12.65	0.1	2,395	0.00%
2020/11/20	90	12.99	135	12.78	12.65	-45	2,329	-1.93%	大賣/
2020/11/19	89.1	12.49	38.1	12.90	12.90	51.1	1,896	2.69%
2020/11/18	0.1	11.63	0	0.00	11.75	0.1	1,573	0.01%
2020/11/17	1.1	11.55	0	0.00	11.55	1.1	1,568	0.07%
2020/11/16	0	0.00	0.1	11.60	11.70	-0.1	1,609	0.00%
2020/11/13	0	0.00	0.5	11.39	11.50	-0.5	1,593	-0.03%
2020/11/12	0.2	11.24	0	0.00	11.40	0.2	1,595	0.01%
2020/11/11	10	11.35	0.6	11.38	11.35	9.4	1,627	0.58%
2020/11/10	2.1	11.22	0	0.00	11.25	2.1	1,632	0.13%
2020/11/09	0.1	11.39	1	11.36	11.25	-0.9	1,624	-0.05%
2020/11/06	1.2	11.12	1	11.33	11.10	0.2	1,622	0.01%
2020/11/05	1.1	11.12	0	0.00	11.10	1.1	1,645	0.07%
2020/11/03	0.1	11.20	1	11.10	11.15	-0.9	1,671	-0.05%
2020/11/02	2.2	10.93	0	0.00	10.85	2.2	1,683	0.13%
2020/10/30	1.2	11.15	0	0.00	11.05	1.2	1,682	0.07%
2020/10/29	2.1	11.15	1	11.15	11.25	1.1	1,687	0.07%
2020/10/28	1	11.50	0	0.00	11.45	1	1,721	0.06%
2020/10/27	0.1	11.57	0	0.00	11.55	0.1	1,813	0.01%
2020/10/26	0.5	11.85	0	0.00	11.70	0.5	1,818	0.03%
2020/10/23	1.2	11.57	1	11.65	11.70	0.2	1,817	0.01%
2020/10/22	0	11.75	0	0.00	11.65	0	1,837	0.00%
2020/10/21	0.2	11.65	0	0.00	11.70	0.2	1,848	0.01%
2020/10/20	1.1	11.50	1	11.60	11.65	0.1	1,861	0.00%
2020/10/19	0	0.00	6	11.60	11.80	-6	1,858	-0.32%
2020/10/15	7.2	12.05	15	12.03	11.80	-7.8	1,877	-0.41%
2020/10/14	0.1	11.90	61	11.84	11.85	-60.9	1,837	-3.31%
2020/10/13	8.5	11.31	0	0.00	11.30	8.5	1,825	0.47%
2020/10/12	0.6	11.20	0	0.00	11.15	0.6	1,826	0.03%
2020/10/08	0.5	11.20	0	0.00	11.25	0.5	1,845	0.03%
2020/10/07	1.1	11.21	0	0.00	11.25	1.1	1,861	0.06%
2020/10/06	0.3	11.45	0	0.00	11.25	0.3	1,890	0.02%
2020/10/05	0.2	11.40	4	11.05	11.10	-3.8	1,926	-0.20%
2020/09/30	0.4	11.30	0	0.00	10.95	0.4	1,991	0.02%
2020/09/29	0.3	11.40	0	0.00	11.00	0.3	2,252	0.01%
2020/09/28	0.1	11.45	0	0.00	11.15	0.1	2,341	0.00%
2020/09/24	2.4	11.18	0	0.00	11.20	2.4	2,353	0.10%
2020/09/23	0	0.00	3	11.50	11.50	-3	2,355	-0.13%
2020/09/21	3	12.15	2	12.20	12.00	1	2,356	0.04%
2020/09/17	0.2	11.95	4	12.00	11.95	-3.8	2,337	-0.16%
2020/09/16	1	11.80	5	11.95	11.85	-4	2,339	-0.17%
2020/09/14	0.1	11.70	0	0.00	11.70	0.1	2,385	0.00%
2020/09/11	1	11.51	0	0.00	11.60	1	2,413	0.04%
2020/09/10	0.1	12.00	5	12.20	11.90	-4.9	2,400	-0.20%
2020/09/09	2	11.70	1	12.20	12.20	1	2,363	0.04%
2020/09/08	0	0.00	2	11.90	11.90	-2	2,353	-0.08%
2020/09/07	31.1	12.43	32	12.48	12.15	-1	2,355	-0.04%
2020/09/04	4	12.13	8	11.98	12.50	-4	2,284	-0.18%
2020/09/03	0	0.00	41	12.00	11.85	-41	2,171	-1.89%
2020/09/02	0	0.00	2	11.25	11.15	-2	1,993	-0.10%
2020/09/01	0	0.00	3	11.15	11.10	-3	2,031	-0.15%
2020/08/31	3	10.85	0	0.00	10.85	3	2,084	0.14%
2020/08/28	3	11.00	39	10.97	10.90	-36	2,094	-1.72%
2020/08/27	0	0.00	12	11.21	11.10	-12	2,112	-0.57%
2020/08/26	5	10.80	5	10.85	10.80	0	2,084	0.00%
2020/08/25	1	10.85	1	10.75	10.75	0	2,101	0.00%
2020/08/24	0	0.00	1	10.60	10.60	-1	2,117	-0.05%
2020/08/21	1	10.45	0	0.00	10.60	1	2,125	0.05%
2020/08/20	10	11.00	0	0.00	10.40	10	2,123	0.47%
2020/08/19	0	0.00	2	11.30	11.30	-2	2,077	-0.10%
2020/08/17	1	11.75	9	11.75	11.70	-8	2,075	-0.39%
2020/08/13	0	0.00	1	11.25	11.20	-1	2,033	-0.05%
2020/08/12	6	11.25	0	0.00	11.25	6	2,032	0.30%
2020/08/11	9	11.40	0	0.00	11.30	9	2,042	0.44%
2020/08/07	10	11.55	2	11.40	11.45	8	2,047	0.39%
2020/08/06	12	11.80	40	11.82	11.60	-28	2,045	-1.37%
2020/08/05	18	11.85	9	11.88	11.85	9	2,041	0.44%
2020/08/04	10	11.90	12	11.86	11.80	-2	2,050	-0.10%
2020/08/03	3	11.95	1	11.85	11.80	2	2,056	0.10%
2020/07/31	13	11.96	3	11.75	12.00	10	2,039	0.49%
2020/07/30	1	11.05	0	0.00	11.00	1	1,949	0.05%
2020/07/28	2	10.90	30	10.98	10.75	-28	1,958	-1.43%
2020/07/27	2	11.23	0	0.00	11.20	2	1,951	0.10%
2020/07/24	6	11.55	0	0.00	11.25	6	1,988	0.30%
2020/07/23	16	11.65	0	0.00	11.60	16	2,022	0.79%
2020/07/21	0	0.00	3	11.65	11.80	-3	2,025	-0.15%
2020/07/20	4	11.36	0	0.00	11.30	4	2,010	0.20%
2020/07/17	1	11.85	0	0.00	11.55	1	2,006	0.05%
2020/07/16	0	0.00	1	11.65	11.60	-1	1,998	-0.05%
2020/07/15	4	11.74	0	0.00	11.65	4	2,019	0.20%
2020/07/14	23	11.79	20	11.75	11.80	3	2,014	0.15%
2020/07/13	21	12.04	0	0.00	12.20	21	2,016	1.04%
2020/07/10	4	11.85	1	12.25	11.80	3	2,011	0.15%
2020/07/09	40	12.22	0	0.00	12.25	40	1,988	2.01%
2020/07/08	13	12.88	4	12.84	12.65	9	1,940	0.46%
2020/07/07	3	11.95	33	11.99	12.00	-30	1,684	-1.78%
2020/07/06	0	0.00	2	11.40	11.25	-2	1,610	-0.12%
2020/07/03	1	11.05	0	0.00	11.00	1	1,589	0.06%
2020/07/01	4	10.90	4	10.93	10.90	0	1,589	0.00%
2020/06/30	30	10.60	0	0.00	10.60	30	1,633	1.84%
2020/06/29	15	10.56	3	10.62	10.55	12	1,644	0.73%
2020/06/24	28	10.86	0	0.00	10.90	28	1,636	1.71%
2020/06/23	1	11.25	0	0.00	10.90	1	1,664	0.06%
2020/06/22	10	11.40	3	11.38	11.25	7	1,665	0.42%
2020/06/19	15	11.02	0	0.00	11.05	15	1,653	0.91%
2020/06/18	16	10.71	1	10.70	10.95	15	1,633	0.92%
2020/06/17	4	10.56	0	0.00	10.55	4	1,612	0.25%
2020/06/15	17	10.49	0	0.00	10.30	17	1,700	1.00%
2020/06/11	1	11.00	0	0.00	10.85	1	1,733	0.06%
2020/06/10	3	11.17	2	11.23	11.25	1	1,732	0.06%
2020/06/08	4	11.34	0	0.00	11.35	4	1,807	0.22%
2020/06/05	1	11.05	8	11.44	11.55	-7	1,780	-0.39%
2020/06/03	0	0.00	4	10.78	10.75	-4	1,725	-0.23%
2020/05/29	3	10.10	0	0.00	10.00	3	1,885	0.16%
2020/05/25	3	10.20	0	0.00	10.20	3	1,880	0.16%
2020/05/22	4	10.50	0	0.00	10.30	4	1,885	0.21%
2020/05/18	10	10.39	0	0.00	10.35	10	1,889	0.53%
2020/05/15	1	10.75	8	10.64	10.70	-7	1,881	-0.37%
2020/05/14	0	0.00	2	11.00	10.85	-2	1,875	-0.11%
2020/05/13	6	11.30	0	0.00	11.30	6	1,853	0.32%
2020/05/12	2	11.45	0	0.00	11.40	2	1,850	0.11%
2020/05/07	0	0.00	1	11.40	11.60	-1	1,826	-0.05%
2020/05/06	8	11.35	0	0.00	11.35	8	1,810	0.44%
2020/05/05	0	0.00	1	11.65	11.30	-1	1,813	-0.06%
2020/05/04	1	11.55	0	0.00	11.50	1	1,809	0.06%
2020/04/30	2	11.70	0	0.00	11.75	2	1,808	0.11%
2020/04/29	3	11.75	1	11.70	11.60	2	1,812	0.11%
2020/04/27	1	11.35	0	0.00	11.45	1	1,758	0.06%
2020/04/24	0	0.00	13	11.23	11.15	-13	1,750	-0.74%
2020/04/23	0	0.00	10	11.20	11.15	-10	1,761	-0.57%
2020/04/22	0	0.00	6	11.10	11.00	-6	1,769	-0.34%
2020/04/21	1	11.05	1	11.50	10.85	0	1,784	0.00%
2020/04/20	0	0.00	1	11.45	11.40	-1	1,832	-0.05%
2020/04/17	1	11.45	12	11.28	11.30	-11	1,833	-0.60%
2020/04/16	0	0.00	13	11.40	11.35	-13	1,816	-0.72%
2020/04/15	10	11.15	0	0.00	11.25	10	1,812	0.55%
2020/04/14	0	0.00	7	10.79	10.80	-7	1,811	-0.39%
2020/04/13	7	10.56	2	10.45	10.45	5	1,826	0.27%
2020/04/06	0	0.00	10	9.89	10.00	-10	1,996	-0.50%
2020/04/01	10	10.10	0	0.00	9.84	10	1,973	0.51%
2020/03/31	1	9.40	0	0.00	9.28	1	1,908	0.05%
2020/03/27	7	9.22	5.1	9.28	9.25	1.9	1,890	0.10%
2020/03/26	1	8.60	22	8.46	8.89	-21	1,865	-1.13%
2020/03/25	1	8.48	11	8.35	8.39	-10	1,857	-0.54%
2020/03/24	20	7.78	0	0.00	7.96	20	1,864	1.07%
2020/03/23	1	7.50	0	0.00	7.45	1	1,895	0.05%
2020/03/20	0	0.00	1	8.15	7.93	-1	1,909	-0.05%
2020/03/19	0	0.00	21	7.66	7.66	-21	1,914	-1.10%
2020/03/18	0	0.00	18	8.70	8.51	-18	1,893	-0.95%
2020/03/17	1	9.31	89	9.36	9.20	-88	1,863	-4.72%
2020/03/13	7	10.46	2	10.45	10.50	5	1,807	0.28%
2020/03/12	5	11.92	4	11.79	11.60	1	1,760	0.06%
2020/03/10	8	13.00	1	13.10	13.15	7	1,731	0.40%
2020/03/09	3	12.97	0	0.00	12.90	3	1,701	0.18%
2020/03/06	7	13.97	1	14.05	13.70	6	1,661	0.36%
2020/03/05	9	13.68	8	13.78	13.95	1	1,566	0.06%
2020/03/04	2	12.80	0	0.00	12.70	2	1,466	0.14%
2020/03/03	8	12.90	0	0.00	12.90	8	1,451	0.55%
2020/03/02	1.7	12.98	0	0.00	12.90	1.7	1,444	0.12%
2020/02/26	5	13.75	5	13.65	13.55	0	1,429	0.00%
2020/02/25	0.1	13.70	5	13.55	13.55	-4.9	1,428	-0.34%
2020/02/24	3	13.82	0	0.00	13.80	3	1,438	0.21%
2020/02/21	1	14.00	0	0.00	14.00	1	1,446	0.07%
2020/02/20	2	14.25	2	14.30	14.15	0	1,436	0.00%
2020/02/19	2	14.20	20	14.25	14.20	-18	1,435	-1.25%
2020/02/18	4	14.10	3	14.20	14.25	1	1,433	0.07%
2020/02/14	1	14.05	0	0.00	14.10	1	1,474	0.07%
2020/02/13	6	14.13	5	14.15	14.05	1	1,482	0.07%
2020/02/11	1	14.15	0	0.00	14.15	1	1,484	0.07%
2020/02/10	10	14.00	1	13.85	13.90	9	1,479	0.61%
2020/02/07	5	14.15	0	0.00	14.15	5	1,474	0.34%
2020/02/04	0	0.00	10	13.80	14.15	-10	1,458	-0.69%
2020/02/03	0	0.00	2	13.48	13.70	-2	1,471	-0.14%
2020/01/31	0	0.00	50	14.35	14.60	-50	1,451	-3.44%
2020/01/30	4	14.86	31	15.13	14.85	-27	1,448	-1.86%
2020/01/20	22	16.61	0	0.00	16.50	22	1,426	1.54%
2020/01/17	23	16.63	5	16.75	16.75	18	1,420	1.27%
2020/01/16	1	16.85	94	16.95	16.85	-93	1,412	-6.58%
2020/01/15	7	16.81	25	16.78	16.90	-18	1,402	-1.28%
2020/01/14	9	16.81	8	16.75	16.75	1	1,386	0.07%
2020/01/13	6	16.15	9	16.45	16.50	-3	1,318	-0.23%
2020/01/10	0	0.00	1	15.80	15.80	-1	1,292	-0.08%
2020/01/08	6	15.85	6	15.85	15.85	0	1,288	0.00%
2020/01/07	29	16.00	0	0.00	16.15	29	1,274	2.28%
2020/01/06	14	16.15	4	16.20	16.10	10	1,250	0.80%
2020/01/03	19	16.47	1	16.50	16.65	18	1,230	1.46%
2020/01/02	16	16.43	8	16.53	16.50	8	1,195	0.67%
2019/12/31	2	15.10	0	0.00	15.15	2	1,074	0.19%
2019/12/25	1	15.15	0	0.00	15.10	1	1,240	0.08%
2019/12/24	4	15.10	0	0.00	15.10	4	1,248	0.32%
2019/12/20	0	0.00	2	15.50	15.40	-2	1,256	-0.16%
2019/12/19	0	0.00	29	15.70	15.70	-29	1,270	-2.28%
2019/12/18	8	15.32	6	15.40	15.65	2	1,299	0.15%
2019/12/17	39	15.39	1	15.40	15.35	38	1,263	3.01%
2019/12/16	0	0.00	2	15.05	15.25	-2	1,236	-0.16%
2019/12/13	3	14.47	1	14.40	14.45	2	1,184	0.17%
2019/12/12	0	0.00	1	15.05	14.95	-1	1,159	-0.09%
2019/12/06	0	0.00	3	15.20	14.90	-3	1,145	-0.26%
2019/12/05	1	14.70	14	15.00	15.10	-13	1,144	-1.14%
2019/11/29	1	14.90	2	14.95	14.95	-1	1,161	-0.09%
2019/11/27	0	0.00	5	15.05	15.05	-5	1,223	-0.41%
2019/11/26	5	14.95	0	0.00	14.95	5	1,223	0.41%
2019/11/25	0	0.00	2	15.10	15.10	-2	1,210	-0.17%
2019/11/22	1	15.15	0	0.00	15.15	1	1,210	0.08%
2019/11/21	0	0.00	1	15.30	15.30	-1	1,207	-0.08%
2019/11/20	4	15.13	0	0.00	15.15	4	1,188	0.34%
2019/11/14	1	14.90	0	0.00	14.90	1	1,175	0.09%
2019/11/13	1	14.60	0	0.00	15.00	1	1,173	0.09%
2019/11/12	2	15.35	1	15.60	15.40	1	1,128	0.09%
2019/11/11	1	15.75	0	0.00	15.55	1	1,126	0.09%
2019/11/08	3	16.13	0	0.00	16.15	3	1,134	0.26%
2019/11/07	0	0.00	1	16.30	16.30	-1	1,135	-0.09%
2019/11/05	1	16.80	0	0.00	16.80	1	1,135	0.09%
2019/11/04	5	16.70	0	0.00	16.65	5	1,149	0.44%
2019/10/31	5	17.03	0	0.00	16.60	5	1,182	0.42%
2019/10/29	1	17.35	5	17.57	17.10	-4	1,167	-0.34%
2019/10/28	5	17.45	3	17.50	17.40	2	1,168	0.17%
2019/10/25	1	17.70	0	0.00	17.50	1	1,166	0.09%
2019/10/23	1	17.85	0	0.00	17.65	1	1,186	0.08%
2019/10/16	4	17.60	0	0.00	17.60	4	1,228	0.33%
2019/10/15	0	0.00	1	17.70	17.70	-1	1,234	-0.08%
2019/10/09	1	17.55	0	0.00	17.65	1	1,241	0.08%
2019/10/08	7	18.14	1	17.75	17.80	6	1,239	0.48%
2019/10/07	20	18.40	0	0.00	18.35	20	1,212	1.65%
2019/10/04	35	18.61	1	18.70	18.65	34	1,205	2.82%
2019/10/03	0	0.00	3	18.52	18.60	-3	1,118	-0.27%
2019/10/02	1	18.00	5	18.11	18.15	-4	1,111	-0.36%
2019/09/27	1	17.55	0	0.00	17.55	1	1,105	0.09%
2019/09/26	1	17.90	0	0.00	17.90	1	1,131	0.09%
2019/09/25	1	18.05	1	18.05	18.10	0	1,204	0.00%
2019/09/23	3	17.87	12	18.26	18.20	-9	1,185	-0.76%
2019/09/17	8	17.40	1	17.45	17.30	7	1,171	0.60%
2019/09/16	6	17.66	2	17.60	17.65	4	1,175	0.34%
2019/09/11	2	17.60	0	0.00	17.35	2	1,218	0.16%
2019/09/10	1	17.55	0	0.00	17.55	1	1,232	0.08%
2019/09/04	0	0.00	1	18.15	18.15	-1	1,232	-0.08%
2019/09/03	9	18.21	1	18.15	18.00	8	1,240	0.65%
2019/09/02	3	18.27	6	18.30	18.30	-3	1,243	-0.24%
2019/08/30	9	18.12	13	18.03	18.10	-4	1,247	-0.32%
2019/08/28	0	0.00	1	17.15	17.10	-1	1,213	-0.08%
2019/08/26	0	0.00	10	17.00	17.00	-10	1,249	-0.80%
2019/08/23	0	0.00	10	17.30	17.35	-10	1,288	-0.78%
2019/08/21	0	0.00	1	17.45	17.35	-1	1,297	-0.08%
2019/08/19	0	0.00	3	17.27	17.25	-3	1,312	-0.23%
2019/08/13	13	16.62	0	0.00	17.05	13	1,349	0.96%
2019/08/12	0	0.00	60	16.30	16.45	-60	1,350	-4.44%
2019/08/08	0	0.00	20	16.45	16.45	-20	1,358	-1.47%
2019/08/07	1	16.20	30	16.35	16.25	-29	1,368	-2.12%
2019/08/06	0	0.00	5	15.65	16.20	-5	1,392	-0.36%
2019/08/05	1	16.90	0	0.00	16.55	1	1,404	0.07%
2019/08/02	2	17.28	1	17.20	17.30	1	1,409	0.07%
2019/07/30	0	0.00	25	18.40	18.15	-25	1,432	-1.75%
2019/07/29	0	0.00	7	18.70	18.55	-7	1,463	-0.48%
2019/07/26	26	18.69	3	18.75	18.65	23	1,474	1.56%
2019/07/25	0	0.00	70	18.51	18.55	-70	1,495	-4.68%
2019/07/24	0	0.00	45	18.38	18.25	-45	1,561	-2.88%
2019/07/23	0	0.00	4	18.13	18.35	-4	1,611	-0.25%
2019/07/22	4	17.78	0	0.00	17.80	4	1,642	0.24%
2019/07/19	0	0.00	66	18.06	18.00	-66	1,675	-3.94%
2019/07/18	3	18.28	0	0.00	18.05	3	1,809	0.17%
2019/07/17	2	18.63	0	0.00	18.65	2	2,214	0.09%
2019/07/16	10	18.45	0	0.00	18.50	10	2,294	0.44%
2019/07/11	0	0.00	1	18.90	18.85	-1	2,482	-0.04%
2019/07/09	6	18.78	0	0.00	18.55	6	2,865	0.21%
2019/07/03	5	19.53	0	0.00	19.40	5	3,047	0.16%
2019/07/02	0	0.00	1	19.55	19.95	-1	3,071	-0.03%
2019/06/27	1	18.95	0	0.00	18.95	1	3,214	0.03%
2019/06/26	1	19.15	1	19.40	18.70	0	3,248	0.00%
2019/06/25	2	19.68	0	0.00	19.25	2	3,285	0.06%
2019/06/24	1	19.55	5	19.61	19.55	-4	3,327	-0.12%
2019/06/21	1	19.75	1	19.60	19.55	0	3,581	0.00%
2019/06/20	6	19.53	2	19.55	19.60	4	3,676	0.11%
2019/06/19	5	19.40	7	19.54	19.55	-2	3,892	-0.05%
2019/06/18	2	18.98	1	19.15	18.85	1	4,093	0.02%
2019/06/14	2	19.45	10	19.53	19.40	-8	4,192	-0.19%
2019/06/13	4	19.35	0	0.00	19.35	4	4,418	0.09%
2019/06/10	1	18.90	1	19.05	18.90	0	4,831	0.00%
2019/06/03	0	0.00	5	18.92	19.00	-5	5,485	-0.09%
2019/05/31	5	19.11	0	0.00	19.15	5	5,623	0.09%
2019/05/30	1	18.85	8	18.83	18.75	-7	5,667	-0.12%
2019/05/27	0	0.00	5	18.05	18.00	-5	6,406	-0.08%
2019/05/22	6	18.14	10	18.10	17.90	-4	6,934	-0.06%
2019/05/20	0	0.00	2	17.40	17.30	-2	7,268	-0.03%
2019/05/17	2	17.83	10	18.01	17.40	-8	7,548	-0.11%
2019/05/15	1	18.40	1.2	18.42	18.30	-0.2	8,498	0.00%
2019/05/14	1	18.00	51	17.77	18.15	-50	8,557	-0.58%
2019/05/13	2	17.90	7	17.80	17.75	-5	8,610	-0.06%
2019/05/09	16.5	18.56	41	18.80	18.20	-24.5	8,684	-0.28%
2019/05/08	2	18.90	0	0.00	18.90	2	8,707	0.02%
2019/05/07	0	0.00	52	19.22	19.10	-52	8,754	-0.59%
2019/05/06	9	19.06	18	18.85	18.90	-9	8,890	-0.10%
2019/05/03	3	19.60	63	19.55	19.50	-60	8,868	-0.68%
2019/05/02	9	19.51	5	19.53	19.50	4	8,861	0.05%
2019/04/30	8	19.36	1	19.30	19.30	7	8,840	0.08%
2019/04/29	5	20.21	15	20.11	20.00	-10	8,788	-0.11%
2019/04/26	8	20.60	25	20.59	20.55	-17	8,746	-0.19%
2019/04/25	0	0.00	1	21.15	20.95	-1	8,709	-0.01%
2019/04/24	31.1	21.04	23	20.98	20.85	8.1	8,691	0.09%
2019/04/23	29	22.04	83	22.10	21.65	-54	8,579	-0.63%
2019/04/22	4	21.23	20	21.49	21.65	-16	8,170	-0.20%
2019/04/19	6	21.02	5	20.87	20.90	1	8,086	0.01%
2019/04/18	17.1	20.92	4	20.70	20.70	13.1	8,058	0.16%
2019/04/17	13	21.51	31	21.47	21.30	-18	7,997	-0.23%
2019/04/16	88	22.15	23	22.12	21.85	65	7,921	0.82%
2019/04/15	38	21.54	9	21.22	21.60	29	7,713	0.38%
2019/04/11	8	21.60	8	21.51	21.10	0	7,598	0.00%
2019/04/10	0	0.00	22	21.40	21.45	-22	7,498	-0.29%
2019/04/09	2	21.18	1	21.15	21.10	1	7,482	0.01%
2019/04/08	1	21.35	0	0.00	21.10	1	7,475	0.01%
2019/04/03	27	21.41	13	21.39	21.15	14	7,446	0.19%
2019/04/02	1	21.00	0	0.00	20.80	1	7,366	0.01%
2019/04/01	9	20.49	102	20.60	20.40	-93	7,315	-1.27%	大賣/
2019/03/29	2	20.30	5	20.55	20.60	-3	7,273	-0.04%
2019/03/28	17	20.46	8	20.64	20.40	9	7,281	0.12%
2019/03/27	7	21.05	5	20.94	20.85	2	7,371	0.03%
2019/03/26	56	21.56	15	21.64	21.30	41	7,649	0.54%
2019/03/25	10	20.67	16	20.66	21.05	-6	7,476	-0.08%
2019/03/22	34	21.76	33	21.60	21.30	1	7,428	0.01%
2019/03/21	22	21.28	7	21.44	22.15	15	7,226	0.21%
2019/03/20	2	20.95	2.1	21.00	20.90	-0.1	7,022	0.00%
2019/03/19	16	20.99	5	20.87	20.75	11	7,005	0.16%
2019/03/18	12	21.28	14	21.15	21.15	-2	6,945	-0.03%
2019/03/15	2	20.50	4.1	20.80	20.70	-2.1	6,757	-0.03%
2019/03/14	25	20.50	9	20.51	20.55	16	6,726	0.24%
2019/03/13	14	20.90	23	21.07	20.70	-9	6,777	-0.13%
2019/03/12	10.1	20.42	0	0.00	20.30	10.1	6,556	0.15%
2019/03/11	11	20.50	15	20.53	20.40	-4	6,594	-0.06%
2019/03/08	45	20.62	15	20.62	20.50	30	6,674	0.45%
2019/03/07	9	20.89	21	20.90	20.80	-12	6,451	-0.19%
2019/03/06	7	21.05	1	20.70	20.75	6	6,282	0.10%
2019/03/05	2	20.55	1	20.65	20.50	1	6,401	0.02%
2019/03/04	39	20.82	23	20.78	20.90	16	6,402	0.25%
2019/02/27	8	20.61	6.2	20.73	20.60	1.8	6,134	0.03%
2019/02/26	5	19.95	1	20.35	19.90	4	5,759	0.07%
2019/02/25	2	20.03	8	20.04	20.20	-6	5,731	-0.10%
2019/02/22	26	20.47	14	20.60	20.25	12	5,680	0.21%
2019/02/21	3	20.10	4	20.30	20.60	-1	5,529	-0.02%
2019/02/20	15	20.25	112	19.97	20.15	-97	5,470	-1.77%	大賣/
2019/02/19	17.1	19.83	3	19.87	19.90	14.1	5,320	0.27%
2019/02/18	34.1	20.60	33	20.40	20.30	1.1	5,299	0.02%
2019/02/15	174	19.70	83	19.84	19.75	91	5,062	1.80%	大買/
2019/02/14	15	18.23	21	18.85	19.55	-6	4,542	-0.13%
2019/02/13	3	17.52	8	17.45	17.80	-5	4,384	-0.11%
2019/02/12	0.1	17.50	2	17.55	17.60	-1.9	4,524	-0.04%
2019/01/30	1.1	17.04	2	17.25	17.00	-0.9	4,689	-0.02%
2019/01/29	4	16.83	13	16.93	17.05	-9	4,771	-0.19%
2019/01/28	16.1	16.85	5	17.11	17.05	11.1	4,912	0.23%
2019/01/25	15	17.09	10	17.17	17.10	5	5,187	0.10%
2019/01/23	0.1	16.35	2	16.20	16.40	-1.9	5,304	-0.04%
2019/01/22	2	16.38	0	0.00	16.20	2	5,487	0.04%
2019/01/21	4	16.98	2	16.98	16.60	2	5,589	0.04%
2019/01/17	0	0.00	3	16.50	16.50	-3	5,662	-0.05%
2019/01/16	2.1	16.45	0	0.00	16.45	2.1	5,698	0.04%
2019/01/15	0	0.00	7	16.46	16.55	-7	5,809	-0.12%
2019/01/14	2	15.95	0	0.00	15.90	2	5,862	0.03%
2019/01/11	1	16.20	0	0.00	16.15	1	5,895	0.02%
2019/01/10	1	16.40	1	16.30	16.25	0	5,909	0.00%
2019/01/09	18	16.40	3	16.60	16.40	15	5,954	0.25%
2019/01/08	40	16.39	0	0.00	16.30	40	5,981	0.67%
2019/01/07	0	0.00	7	16.19	16.40	-7	6,030	-0.12%
2019/01/04	7	15.41	3	15.48	15.60	4	6,167	0.06%
2019/01/03	3	16.55	1	16.20	16.20	2	6,201	0.03%
2018/12/28	0.2	16.25	28	16.40	16.05	-27.8	6,500	-0.43%
2018/12/27	30	16.81	33	16.37	16.50	-3	6,529	-0.05%
2018/12/26	30	16.82	32	16.47	16.35	-2	6,578	-0.03%
2018/12/25	23.2	16.60	17	16.50	16.50	6.2	6,623	0.09%
2018/12/24	31	17.33	35	17.11	17.15	-4	6,751	-0.06%
2018/12/22	1	17.35	0	0.00	17.15	1	6,778	0.01%
2018/12/21	35.2	17.53	41	17.36	17.30	-5.8	6,885	-0.08%
2018/12/20	39.2	17.58	35	17.27	17.15	4.2	7,010	0.06%
2018/12/19	45.2	18.58	74	18.59	18.35	-28.8	6,916	-0.42%
2018/12/18	40	17.25	33	17.46	17.50	7	6,619	0.11%
2018/12/17	7.2	17.14	2	17.28	17.05	5.2	6,574	0.08%
2018/12/14	30.2	16.93	36	16.74	16.90	-5.8	6,543	-0.09%
2018/12/13	1	17.05	41	17.13	17.10	-40	6,541	-0.61%
2018/12/12	38	17.06	32	17.06	17.10	6	6,567	0.09%
2018/12/11	3	16.97	2	17.08	16.85	1	6,585	0.02%
2018/12/10	36	16.97	32	16.81	16.70	4	6,789	0.06%
2018/12/07	1	17.40	1	17.30	17.40	0	6,846	0.00%
2018/12/06	12	17.45	9	17.51	16.80	3	6,864	0.04%
2018/12/05	5.4	18.12	20	18.14	18.30	-14.6	6,779	-0.22%
2018/12/04	40	18.70	45	18.74	18.50	-5	6,829	-0.07%
2018/12/03	55	18.70	29	18.63	18.50	26	6,770	0.38%
2018/11/30	12.2	17.90	4	17.99	17.85	8.2	6,647	0.12%
2018/11/29	29	17.91	24	17.86	17.60	5	6,593	0.08%
2018/11/28	22	17.74	8	17.90	17.70	14	6,479	0.22%
2018/11/27	1	17.00	8	17.08	17.20	-7	6,256	-0.11%
2018/11/26	21.3	16.58	21	16.50	16.55	0.3	6,309	0.01%
2018/11/23	30.1	16.78	31	16.48	16.35	-0.9	6,312	-0.01%
2018/11/22	33	17.12	37	16.74	16.65	-4	6,292	-0.06%
2018/11/21	34	16.78	31	16.92	17.10	3	6,290	0.05%
2018/11/20	46	17.20	47	16.87	16.80	-1	6,274	-0.02%
2018/11/19	30	16.73	36	16.93	17.10	-6	6,144	-0.10%
2018/11/16	34	16.71	34	16.72	16.55	0	6,064	0.00%
2018/11/15	66	17.15	45	16.74	16.50	21	6,016	0.35%
2018/11/14	31	17.00	30	16.85	17.00	1	5,907	0.02%
2018/11/13	58	16.63	59	16.86	17.00	-1	5,903	-0.02%
2018/11/12	42	16.94	42	16.90	16.80	0	5,826	0.00%
2018/11/09	55	16.49	33	16.47	17.15	22	5,681	0.39%
2018/11/08	24	16.62	31	16.80	16.45	-7	5,594	-0.13%
2018/11/07	22	16.41	10	16.43	16.30	12	5,495	0.22%
2018/11/06	14	16.66	6	16.71	16.30	8	5,555	0.14%
2018/11/05	17	16.89	31	16.79	16.70	-14	5,505	-0.25%
2018/11/02	41	16.22	78	16.47	16.70	-37	5,372	-0.69%
2018/11/01	16	15.06	22	15.40	15.60	-6	5,116	-0.12%
2018/10/31	31	15.40	16	15.35	15.30	15	5,056	0.30%
2018/10/30	111	14.91	109	15.08	15.20	2	4,960	0.04%	大買/大賣/
2018/10/29	9	14.26	8	14.36	14.70	1	4,883	0.02%
2018/10/26	0	0.00	3	13.78	13.95	-3	4,903	-0.06%
2018/10/25	14	14.22	5	14.20	13.60	9	4,938	0.18%
2018/10/24	4	15.00	5	14.77	14.85	-1	4,921	-0.02%
2018/10/23	17	15.37	13	14.92	14.95	4	4,996	0.08%
2018/10/22	8	14.84	10	15.29	15.60	-2	4,969	-0.04%
2018/10/19	5	14.45	0	0.00	14.40	5	5,037	0.10%
2018/10/17	2	14.75	1	14.85	14.70	1	5,450	0.02%
2018/10/16	14	15.26	0	0.00	15.10	14	5,724	0.24%
2018/10/15	2	15.00	2	15.10	15.00	0	6,193	0.00%
2018/10/12	1	14.40	12	14.20	14.75	-11	6,200	-0.18%
2018/10/11	12	15.27	0	0.00	15.25	12	6,345	0.19%
2018/10/09	3	17.70	20	17.67	16.90	-17	6,329	-0.27%
2018/10/08	5	18.69	0	0.00	18.30	5	6,201	0.08%
2018/10/05	6	19.73	1	19.85	19.80	5	6,196	0.08%
2018/10/04	4	20.55	4	20.50	20.40	0	6,228	0.00%
2018/10/03	2	19.95	4	20.16	20.30	-2	6,317	-0.03%
2018/10/02	17	21.19	11	20.85	20.35	6	6,449	0.09%
2018/10/01	9	21.39	19	21.48	21.55	-10	6,685	-0.15%
2018/09/28	37	21.51	12	21.57	21.60	25	6,984	0.36%
2018/09/27	9	21.22	19	21.63	21.60	-10	6,970	-0.14%
2018/09/26	4	20.45	9	20.82	21.20	-5	6,871	-0.07%
2018/09/25	7	20.80	13	20.69	20.55	-6	6,936	-0.09%
2018/09/21	5	20.30	3	20.42	20.35	2	7,004	0.03%
2018/09/20	6	19.90	5	20.08	19.90	1	7,220	0.01%
2018/09/19	3	20.35	2	20.38	20.05	1	7,458	0.01%
2018/09/18	13	20.32	13	20.05	20.00	0	7,955	0.00%
2018/09/17	19	20.98	5	20.85	20.75	14	8,141	0.17%
2018/09/14	9	20.88	15	21.11	21.60	-6	8,374	-0.07%
2018/09/13	3	19.80	13	20.17	20.55	-10	8,871	-0.11%
2018/09/12	14	19.86	2	19.58	19.35	12	9,600	0.12%
2018/09/11	1	19.90	15.3	20.14	20.20	-14.3	10,171	-0.14%
2018/09/10	5	19.79	2	19.80	19.50	3	10,344	0.03%
2018/09/07	12	21.89	4	22.40	21.65	8	10,298	0.08%
2018/09/06	7	22.93	7	23.08	22.80	0	10,366	0.00%
2018/09/05	1	23.00	3	23.33	23.00	-2	10,385	-0.02%
2018/09/04	1	23.35	4	23.55	23.45	-3	10,421	-0.03%
2018/09/03	3	23.85	5	23.48	23.10	-2	10,461	-0.02%
2018/08/31	9	24.26	22	24.36	24.00	-13	10,473	-0.12%
2018/08/30	7	23.53	3	23.65	23.80	4	10,375	0.04%
2018/08/29	1	23.00	5	23.19	23.25	-4	10,383	-0.04%
2018/08/28	8	23.21	1	23.15	23.05	7	10,426	0.07%
2018/08/27	2	22.35	3	22.72	23.05	-1	10,485	-0.01%
2018/08/24	6	22.24	0	0.00	22.05	6	10,536	0.06%
2018/08/22	0	0.00	1	22.50	22.50	-1	11,025	-0.01%
2018/08/21	1	22.40	5	22.35	22.40	-4	11,172	-0.04%
2018/08/20	14	22.16	2	22.50	22.10	12	11,180	0.11%
2018/08/17	4	22.70	3	22.73	22.55	1	11,181	0.01%
2018/08/16	1	22.70	4	21.64	22.55	-3	11,174	-0.03%
2018/08/15	13	22.25	8	22.20	22.25	5	11,171	0.04%
2018/08/14	11	23.30	24	23.47	23.35	-13	11,104	-0.12%
2018/08/13	29	22.74	5	22.93	22.75	24	11,218	0.21%
2018/08/10	18.1	25.37	8	25.31	24.80	10.1	11,066	0.09%
2018/08/09	4	25.73	2	26.10	25.80	2	11,022	0.02%
2018/08/08	25.1	26.69	9	26.46	26.10	16.1	11,075	0.15%
2018/08/07	5	26.94	5	26.90	26.80	0	11,112	0.00%
2018/08/06	11	27.13	4	26.90	26.80	7	11,158	0.06%
2018/08/03	7	27.16	9	27.11	27.80	-2	11,206	-0.02%
2018/08/02	15	27.69	14	27.41	27.10	1	11,191	0.01%
2018/08/01	16	28.78	1	29.40	28.65	15	11,116	0.13%
2018/07/31	14	28.82	2	29.05	28.75	12	11,093	0.11%
2018/07/30	14	28.79	9	28.89	28.60	5	11,145	0.04%
2018/07/27	5	29.06	27	29.19	29.50	-22	11,101	-0.20%
2018/07/26	37	29.15	10	29.11	28.75	27	11,048	0.24%
2018/07/25	13	29.56	20	29.68	29.20	-7	10,983	-0.06%
2018/07/24	61.2	29.84	79	29.95	29.75	-17.8	10,894	-0.16%
2018/07/23	60	29.51	32	29.59	29.00	28	10,692	0.26%
2018/07/20	20	29.27	35.2	29.82	30.25	-15.2	10,404	-0.15%
2018/07/19	0	0.00	4	28.05	28.50	-4	9,941	-0.04%
2018/07/18	17	28.39	32.1	28.82	28.15	-15.1	9,977	-0.15%
2018/07/17	8.1	27.51	52	27.30	27.50	-43.9	9,791	-0.45%
2018/07/16	33.1	28.23	0	0.00	27.75	33.1	9,749	0.34%
2018/07/13	8.1	28.88	36	28.79	28.50	-27.9	9,704	-0.29%
2018/07/12	22	28.38	2	28.80	28.20	20	9,610	0.21%
2018/07/11	7	28.71	7	28.84	28.70	0	9,559	0.00%
2018/07/10	17	28.50	33	28.77	28.80	-16	9,516	-0.17%
2018/07/09	31	28.78	23	28.76	28.90	8	9,332	0.09%
2018/07/06	19	28.09	43.1	28.09	29.10	-24.1	8,951	-0.27%
2018/07/05	1	27.15	2	26.70	26.70	-1	8,674	-0.01%
2018/07/04	7	26.87	4	27.33	26.40	3	8,667	0.04%
2018/07/03	18	27.68	19	27.64	27.10	-1	8,645	-0.01%
2018/07/02	4	28.83	10	28.70	28.30	-6	8,549	-0.07%
2018/06/29	28	29.00	42	29.03	28.70	-14	8,516	-0.16%
2018/06/28	58	28.92	41	29.14	27.90	17	8,497	0.20%
2018/06/27	79.2	28.85	56	29.09	29.25	23.2	8,282	0.28%
2018/06/26	29	28.62	21	28.52	28.40	8	7,862	0.10%
2018/06/25	62.1	29.49	55	28.69	27.90	7.1	7,912	0.09%
2018/06/22	155.1	31.67	180	31.77	30.00	-24.9	7,719	-0.32%	大買/大賣/
2018/06/21	78.1	30.56	122	30.74	31.15	-43.9	7,077	-0.62%	大賣/
2018/06/20	212	28.24	122	28.14	28.90	90	6,337	1.42%	大買/大賣/
2018/06/19	12	25.47	8	25.29	26.95	4	5,755	0.07%
2018/06/15	2	25.45	1	25.15	25.15	1	5,566	0.02%
2018/06/14	1	26.65	4	26.24	26.10	-3	5,531	-0.05%
2018/06/13	2	25.50	11	25.45	25.45	-9	5,452	-0.17%
2018/06/12	6	25.71	3	25.70	25.45	3	5,472	0.05%
2018/06/11	9	25.71	2	25.58	25.35	7	5,462	0.13%
2018/06/08	7	26.19	0	0.00	26.00	7	5,461	0.13%
2018/06/07	21	26.80	2	26.80	26.75	19	5,470	0.35%
2018/06/06	3	27.12	1	27.05	27.05	2	5,647	0.04%
2018/06/05	2	26.60	0	0.00	26.65	2	5,842	0.03%
2018/06/04	13.2	26.27	1	26.20	26.10	12.2	5,868	0.21%
2018/06/01	5.2	26.79	5	26.91	26.90	0.2	5,796	0.00%
2018/05/31	21.2	27.71	24	27.25	26.50	-2.8	5,749	-0.05%
2018/05/30	22.2	29.50	7	29.11	28.35	15.2	5,640	0.27%
2018/05/29	1	28.90	32	28.63	28.90	-31	5,324	-0.58%
2018/05/28	3	26.32	5	26.65	26.30	-2	5,210	-0.04%
2018/05/25	4	26.20	6	26.05	26.10	-2	5,249	-0.04%
2018/05/23	2.2	27.01	0	0.00	26.60	2.2	5,324	0.04%
2018/05/22	13.2	27.15	3	27.22	27.05	10.2	5,393	0.19%
2018/05/21	6	27.43	10	27.42	27.80	-4	5,422	-0.07%
2018/05/18	2.2	25.80	2	25.93	25.90	0.2	5,355	0.00%
2018/05/17	13.2	27.30	6	26.98	26.55	7.2	5,550	0.13%
2018/05/16	1	26.90	17	27.39	27.60	-16	5,693	-0.28%
2018/05/15	10	27.03	23.4	27.03	26.85	-13.4	5,781	-0.23%
2018/05/14	10	26.20	4	25.90	26.30	6	5,912	0.10%
2018/05/11	10	26.10	3	26.58	26.65	7	6,014	0.12%
2018/05/10	3	25.25	5	25.77	25.20	-2	5,914	-0.03%
2018/05/09	2	25.10	0	0.00	24.60	2	5,892	0.03%
2018/05/08	4	25.14	7	24.85	25.05	-3	5,890	-0.05%
2018/05/07	2	24.05	3	24.77	25.05	-1	5,933	-0.02%
2018/05/04	23	24.70	22	24.78	23.90	1	5,922	0.02%
2018/05/03	0	0.00	3	23.57	23.85	-3	5,928	-0.05%
2018/05/02	3.4	24.05	1	24.25	23.70	2.4	5,947	0.04%
2018/04/30	1	23.00	4	23.16	23.25	-3	5,972	-0.05%
2018/04/27	3	22.33	10	22.58	22.30	-7	6,007	-0.12%
2018/04/26	6	21.04	0	0.00	21.00	6	6,148	0.10%
2018/04/25	15	21.09	15	21.32	21.60	0	6,620	0.00%
2018/04/24	1	19.60	7	19.71	20.90	-6	6,808	-0.09%
2018/04/23	9	21.62	5	20.71	21.00	4	6,836	0.06%
2018/04/19	0	0.00	2	22.45	22.55	-2	7,196	-0.03%
2018/04/18	3	22.33	0	0.00	22.30	3	7,466	0.04%
2018/04/17	4	23.19	4	22.34	22.20	0	7,541	0.00%
2018/04/16	2	23.68	16	23.94	23.20	-14	7,687	-0.18%
2018/04/13	0	0.00	1	23.15	23.00	-1	8,000	-0.01%
2018/04/12	0	0.00	5	23.50	23.10	-5	8,475	-0.06%
2018/04/11	6	23.27	1	23.15	23.40	5	8,792	0.06%
2018/04/10	7	23.93	6	23.71	23.00	1	9,255	0.01%
2018/04/09	3	24.83	10	25.18	24.35	-7	9,832	-0.07%
2018/04/03	3	25.87	0	0.00	25.75	3	10,503	0.03%
2018/04/02	6	27.27	10	26.86	26.50	-4	11,171	-0.04%
2018/03/31	7	27.53	29	27.49	27.20	-22	11,562	-0.19%
2018/03/30	7	25.53	1	25.85	25.60	6	11,431	0.05%
2018/03/29	6	26.07	3	26.55	25.65	3	11,564	0.03%
2018/03/28	11	26.51	4	26.63	25.90	7	11,759	0.06%
2018/03/27	0	0.00	7	25.79	26.05	-7	11,555	-0.06%
2018/03/26	5	23.77	1	24.00	23.70	4	11,556	0.03%
2018/03/23	15	24.13	0	0.00	24.00	15	11,587	0.13%
2018/03/22	12	26.36	1	25.95	26.05	11	11,667	0.09%
2018/03/20	2	26.83	2	27.00	26.80	0	12,025	0.00%
2018/03/19	2	26.60	1	27.10	26.60	1	12,383	0.01%
2018/03/16	3	27.17	0	0.00	26.95	3	12,813	0.02%
2018/03/15	5	28.00	2	28.00	27.55	3	12,935	0.02%
2018/03/14	7	27.50	0	0.00	27.55	7	13,175	0.05%
2018/03/13	3	27.88	0	0.00	27.65	3	13,221	0.02%
2018/03/12	2	27.30	6	27.57	28.20	-4	13,332	-0.03%
2018/03/09	8	26.19	4	25.95	26.70	4	13,288	0.03%
2018/03/08	10	28.05	6	27.84	27.55	4	13,430	0.03%
2018/03/07	1	29.35	0	0.00	28.60	1	13,633	0.01%
2018/03/06	4	29.14	2	29.00	28.85	2	13,904	0.01%
2018/03/01	1	30.00	3	29.50	30.20	-2	14,737	-0.01%
2018/02/27	7	30.35	1	30.50	29.90	6	15,070	0.04%
2018/02/26	4	30.59	3	31.08	30.40	1	15,303	0.01%
2018/02/23	85	30.49	4	30.28	30.10	81	15,273	0.53%
2018/02/22	2	30.30	14	30.04	30.50	-12	15,393	-0.08%
2018/02/21	4	29.05	15	29.23	29.70	-11	15,313	-0.07%
2018/02/12	40	27.15	41	27.79	27.80	-1	15,343	-0.01%
2018/02/09	11	25.82	17	26.30	26.60	-6	15,288	-0.04%
2018/02/08	13	29.31	12	29.60	28.65	1	15,097	0.01%
2018/02/07	29	29.45	1	29.90	28.20	28	14,990	0.19%
2018/02/06	39	30.19	64	29.61	29.35	-25	15,184	-0.16%
2018/02/05	35	32.43	32	32.89	32.60	3	14,999	0.02%
2018/02/02	29	35.56	9	35.52	35.45	20	14,916	0.13%
2018/02/01	2	35.53	0	0.00	35.30	2	14,938	0.01%
2018/01/31	7	35.92	4	35.68	35.95	3	15,019	0.02%
2018/01/30	4	36.43	6	37.02	35.60	-2	15,085	-0.01%
2018/01/29	6	36.33	13	36.37	36.30	-7	15,087	-0.05%
2018/01/26	1	36.00	1	35.35	35.20	0	15,090	0.00%
2018/01/25	3	35.85	0	0.00	35.80	3	15,332	0.02%
2018/01/24	6	35.83	6	35.76	36.05	0	15,375	0.00%
2018/01/23	3	36.42	1	36.55	36.00	2	15,722	0.01%
2018/01/22	12	35.97	20	36.58	37.00	-8	15,884	-0.05%
2018/01/19	59	37.36	19	36.93	35.80	40	15,980	0.25%
2018/01/18	15	39.88	9	40.52	39.55	6	15,534	0.04%
2018/01/17	6	40.95	3	41.15	40.95	3	15,414	0.02%
2018/01/16	17	41.60	23	41.67	41.30	-6	15,409	-0.04%
2018/01/15	37	39.92	18	39.98	40.10	19	15,291	0.12%
2018/01/12	15	41.03	10	41.12	40.25	5	15,232	0.03%
2018/01/11	6	40.12	6	40.07	39.80	0	15,086	0.00%
2018/01/10	4.3	41.09	5.2	41.33	40.20	-0.9	15,058	-0.01%
2018/01/09	46.2	40.53	38	40.14	41.20	8.2	15,144	0.05%
2018/01/08	83	43.11	50	41.32	40.50	33	15,071	0.22%
2018/01/05	38	44.90	21	44.55	44.35	17	14,699	0.12%
2018/01/04	45	45.09	36	44.95	44.15	9	14,418	0.06%
2018/01/03	39	42.49	52	44.00	44.80	-13	13,966	-0.09%
2018/01/02	47	39.50	88	39.82	40.75	-41	13,344	-0.31%