聯傑 (3094)-台新-高雄券商分點個股進出

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

聯傑

(3094)

可現股當沖

股價
29.70
漲跌
▲0.25
漲幅
+0.85%
成交量
151張
產業
上市半導體類股
211人加入追蹤

立即追蹤
本地時間:13:30(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

聯傑 (3094)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄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
2024/11/21	0	29.65	0	0.00	29.45	0	687	0.00%
2024/11/20	3	29.40	0	0.00	29.35	3	690	0.43%
2024/11/19	0	30.60	0	0.00	29.90	0	690	0.00%
2024/11/18	0	0.00	2	29.80	29.50	-2	693	-0.29%
2024/11/14	2	29.85	0	0.00	29.80	2	696	0.29%
2024/11/11	2	30.65	0	0.00	30.95	2	701	0.29%
2024/11/06	0	0.00	1	31.20	31.40	-1	711	-0.14%
2024/11/05	1	30.50	1	31.05	30.45	0	714	0.00%
2024/11/04	0.3	30.65	0	0.00	30.60	0.3	727	0.04%
2024/10/30	2	30.65	0	0.00	30.50	2	757	0.26%
2024/10/23	2	33.10	2	32.60	32.50	0	795	0.00%
2024/10/14	0	0.00	4	32.45	32.30	-4	1,186	-0.34%
2024/10/04	2	34.40	6	34.38	34.15	-4	1,932	-0.21%
2024/10/01	2	33.08	1	33.35	32.95	1	1,992	0.05%
2024/09/30	0	0.00	2	33.50	33.40	-2	1,991	-0.10%
2024/09/27	3	34.38	10.1	34.61	34.30	-7.1	1,984	-0.36%
2024/09/26	64.2	35.35	64.1	35.75	34.75	0.1	1,936	0.01%
2024/09/25	1	33.50	2	33.63	33.65	-1	1,748	-0.06%
2024/09/20	0	0.00	2	30.35	30.25	-2	1,684	-0.12%
2024/09/19	0	0.00	1	29.65	30.20	-1	1,682	-0.06%
2024/09/12	1	29.80	0	0.00	29.55	1	1,689	0.06%
2024/09/11	1	30.30	0	0.00	29.70	1	1,685	0.06%
2024/09/09	0	0.00	7	30.64	31.05	-7	1,682	-0.42%
2024/09/06	1	30.60	0	0.00	30.30	1	1,680	0.06%
2024/09/04	1	30.70	0	0.00	30.20	1	1,677	0.06%
2024/09/03	0	0.00	1	32.80	32.00	-1	1,673	-0.06%
2024/09/02	10	32.70	0	0.00	32.80	10	1,669	0.60%
2024/08/30	2	32.45	2	32.65	32.55	0	1,663	0.00%
2024/08/29	1	30.90	3	31.30	31.30	-2	1,647	-0.12%
2024/08/14	0.2	30.55	0	0.00	30.60	0.2	1,655	0.01%
2024/08/12	0	0.00	5	30.85	30.40	-5	1,659	-0.30%
2024/08/08	1	29.25	0	0.00	29.15	1	1,651	0.06%
2024/08/07	2	30.00	0	0.00	29.95	2	1,647	0.12%
2024/08/06	5	27.80	5	27.59	28.10	0	1,639	0.00%
2024/08/05	5	28.56	2	28.90	28.50	3	1,628	0.18%
2024/08/02	2	32.03	1	32.25	31.65	1	1,604	0.06%
2024/08/01	1	33.10	0	0.00	32.90	1	1,597	0.06%
2024/07/29	1	32.50	1	31.90	31.80	0	1,571	0.00%
2024/07/26	1	33.00	0	0.00	33.00	1	1,560	0.06%
2024/07/23	1	33.85	0	0.00	33.90	1	1,554	0.06%
2024/07/22	1	33.70	15	34.05	33.80	-14	1,543	-0.91%
2024/07/19	6	35.83	0	0.00	35.10	6	1,523	0.39%
2024/07/18	4.5	36.55	13	36.90	36.85	-8.5	1,494	-0.57%
2024/07/17	24	38.32	17	38.44	37.95	7	1,461	0.48%
2024/07/16	95	39.03	76	38.80	39.25	19	1,396	1.36%
2024/07/15	60	36.91	20	37.54	36.35	40	1,209	3.31%
2024/07/12	32	38.68	15	39.47	38.40	17	1,148	1.48%
2024/07/11	32	39.19	61	39.43	39.65	-29	1,070	-2.71%
2024/07/10	71	38.91	100	39.55	40.15	-29	946	-3.06%
2024/07/09	22	36.64	52	37.00	36.50	-30	734	-4.08%
2024/07/08	85	36.96	50	37.15	38.55	35	622	5.63%
2024/07/05	34	34.54	33	34.69	35.05	1	401	0.25%
2024/07/04	0	0.00	1	32.30	31.90	-1	303	-0.33%
2024/07/03	1	31.80	1	31.85	31.80	0	299	0.00%
2024/07/01	1	30.95	0	0.00	30.90	1	297	0.34%
2024/06/19	1	30.90	0	0.00	30.90	1	307	0.33%
2024/06/07	1	31.30	0	0.00	31.60	1	347	0.29%
2024/06/05	0	0.00	1	31.40	31.30	-1	367	-0.27%
2024/05/29	1	32.95	0	0.00	32.95	1	489	0.20%
2024/05/28	0	0.00	5	32.82	33.30	-5	489	-1.02%
2024/05/27	1	32.20	0	0.00	32.20	1	482	0.21%
2024/05/24	1	31.80	0	0.00	31.75	1	497	0.20%
2024/05/23	0	0.00	1	31.60	31.30	-1	502	-0.20%
2024/05/22	1	32.10	0	0.00	32.10	1	514	0.19%
2024/05/21	0.6	31.55	0	0.00	31.60	0.6	522	0.11%
2024/04/25	1	30.75	1	31.00	30.70	0	632	0.00%
2024/04/23	1	30.40	0	0.00	30.75	1	654	0.15%
2024/04/19	0	0.00	1	30.85	30.45	-1	691	-0.14%
2024/04/17	1	31.65	9	31.37	31.45	-8	712	-1.12%
2024/04/16	0	0.00	24	30.95	30.90	-24	724	-3.31%
2024/04/15	2	31.75	0	0.00	31.70	2	735	0.27%
2024/04/12	3	32.50	0	0.00	32.30	3	758	0.40%
2024/04/08	3	33.18	0	0.00	33.45	3	831	0.36%
2024/04/03	0	0.00	3	33.30	33.30	-3	852	-0.35%
2024/04/01	3	33.80	1	33.90	33.90	2	1,033	0.19%
2024/03/27	2	33.45	0	0.00	33.55	2	1,234	0.16%
2024/03/26	0	33.60	0	0.00	33.30	0	1,242	0.00%
2024/03/25	1	33.60	0	0.00	33.90	1	1,246	0.08%
2024/03/22	0	0.00	2	33.45	33.80	-2	1,263	-0.16%
2024/03/19	0	33.60	0	0.00	33.35	0	1,434	0.00%
2024/03/15	3	33.50	0	0.00	33.50	3	1,481	0.20%
2024/03/14	1	34.00	2	33.70	33.70	-1	1,570	-0.06%
2024/03/13	4	34.35	0	0.00	34.20	4	1,599	0.25%
2024/03/11	2	35.25	0	0.00	35.00	2	1,652	0.12%
2024/03/08	1	36.00	0	0.00	35.80	1	1,670	0.06%
2024/03/07	6	36.19	8	36.44	35.45	-2	1,661	-0.12%
2024/03/06	1	34.55	0	0.00	34.40	1	1,663	0.06%
2024/03/05	1	34.30	1	34.75	34.85	0	1,742	0.00%
2024/03/04	1	34.85	2	34.50	34.35	-1	1,983	-0.05%
2024/03/01	3	34.67	0	0.00	34.40	3	2,049	0.15%
2024/02/29	2	34.50	0	0.00	34.65	2	2,136	0.09%
2024/02/26	1	35.55	0	0.00	35.45	1	2,723	0.04%
2024/02/23	3	35.83	10	36.22	35.45	-7	2,818	-0.25%
2024/02/22	2.5	36.13	0	0.00	36.10	2.5	2,868	0.09%
2024/02/21	1	36.00	0	0.00	36.35	1	2,996	0.03%
2024/02/20	2	36.25	0	0.00	36.20	2	3,092	0.06%
2024/02/19	0	0.00	4	36.78	36.40	-4	3,125	-0.13%
2024/02/16	2	36.65	0	0.00	36.55	2	3,181	0.06%
2024/02/15	1	35.25	0	0.00	35.60	1	3,296	0.03%
2024/02/05	4	35.08	1	35.05	35.20	3	3,398	0.09%
2024/02/02	0	0.00	3	35.88	35.70	-3	3,412	-0.09%
2024/02/01	3	36.43	0	0.00	36.30	3	3,462	0.09%
2024/01/23	1	36.65	0	0.00	36.70	1	4,784	0.02%
2024/01/22	1	37.00	0	0.00	36.70	1	5,121	0.02%
2024/01/19	0	0.00	1	36.40	36.40	-1	5,298	-0.02%
2024/01/16	1	37.40	3	37.13	36.80	-2	5,512	-0.04%
2024/01/15	13	37.14	3	37.23	37.60	10	5,594	0.18%
2024/01/12	6	36.25	3	36.10	36.10	3	5,761	0.05%
2024/01/11	3	36.55	2	36.58	36.50	1	6,006	0.02%
2024/01/10	3	35.87	0	0.00	36.00	3	6,240	0.05%
2024/01/09	3	36.75	7	36.50	36.40	-4	6,423	-0.06%
2024/01/08	3	37.40	0	0.00	37.05	3	6,416	0.05%
2024/01/05	9	38.18	16	37.74	37.50	-7	6,424	-0.11%
2024/01/04	7	38.44	0	38.60	38.55	7	6,437	0.11%
2024/01/03	3	39.20	1	39.55	39.10	2	6,444	0.03%
2024/01/02	13	40.46	8	39.98	40.00	5	6,448	0.08%
2023/12/29	3	40.25	3	40.35	40.20	0	6,470	0.00%
2023/12/28	2	40.45	3	40.92	40.55	-1	6,530	-0.02%
2023/12/27	9	41.01	45	41.37	40.85	-36	6,484	-0.56%
2023/12/26	1	39.75	10	39.95	40.50	-9	6,355	-0.14%
2023/12/25	0	0.00	2	38.10	38.40	-2	6,241	-0.03%
2023/12/22	4	38.91	2	39.00	38.35	2	6,224	0.03%
2023/12/21	0	0.00	14	37.56	37.55	-14	6,168	-0.23%
2023/12/20	0	0.00	1	38.30	38.05	-1	6,167	-0.02%
2023/12/19	3	37.82	24	37.51	37.70	-21	6,164	-0.34%
2023/12/18	2	38.48	0	0.00	38.20	2	6,155	0.03%
2023/12/15	21	38.56	17	38.80	38.40	4	6,155	0.06%
2023/12/14	81	39.87	28	40.24	39.50	53	6,120	0.87%
2023/12/13	5	39.44	10	39.68	39.30	-5	6,009	-0.08%
2023/12/12	9	39.57	0	0.00	39.40	9	6,059	0.15%
2023/12/11	16	40.08	8	40.08	40.10	8	6,100	0.13%
2023/12/08	8	39.63	2	39.35	39.35	6	6,020	0.10%
2023/12/07	0	0.00	4	38.93	38.60	-4	6,001	-0.07%
2023/12/06	4	39.93	1	39.80	39.80	3	5,999	0.05%
2023/12/05	10	38.89	3	38.80	38.90	7	5,972	0.12%
2023/12/04	4	39.66	1	39.35	39.30	3	5,962	0.05%
2023/12/01	15	40.68	7	40.47	40.25	8	5,962	0.13%
2023/11/30	24	41.41	13	40.99	41.00	11	5,934	0.19%
2023/11/29	76	41.97	96	41.58	41.85	-20	5,954	-0.34%
2023/11/28	10	39.03	5	39.71	40.15	5	5,817	0.09%
2023/11/27	23	38.90	22	38.93	38.30	1	5,792	0.02%
2023/11/24	125	41.44	95	41.79	39.95	30	5,800	0.52%	大買/
2023/11/22	15	40.22	27	40.26	40.00	-12	5,597	-0.21%
2023/11/21	9	39.11	3	39.17	38.70	6	5,753	0.10%
2023/11/20	63	40.17	24	39.98	39.40	39	5,836	0.67%
2023/11/17	7	39.45	12	38.90	39.30	-5	5,802	-0.09%
2023/11/16	10	38.35	4	38.58	38.00	6	5,711	0.11%
2023/11/15	10	38.84	18	38.98	38.45	-8	5,670	-0.14%
2023/11/14	28	39.40	48	39.18	39.20	-20	5,632	-0.36%
2023/11/13	16	37.71	17	38.15	38.35	-1	5,543	-0.02%
2023/11/10	2	36.50	3	36.18	35.85	-1	5,431	-0.02%
2023/11/09	25	36.95	16	36.26	36.20	9	5,407	0.17%
2023/11/08	15	37.95	11	38.07	37.50	4	5,349	0.07%
2023/11/07	10	38.62	13	38.97	38.70	-3	5,294	-0.06%
2023/11/06	33	39.67	14.1	39.48	38.95	18.9	5,237	0.36%
2023/11/03	22	38.85	27	39.06	38.50	-5	5,060	-0.10%
2023/11/02	100	38.49	61	38.39	38.20	39	4,855	0.80%
2023/11/01	30	36.65	33	36.47	36.55	-3	4,640	-0.06%
2023/10/31	125	39.11	106	38.61	37.10	19	4,504	0.42%	大買/大賣/
2023/10/30	34	38.59	42	39.87	40.35	-8	4,002	-0.20%
2023/10/27	19	37.95	16	38.28	36.70	3	3,661	0.08%
2023/10/26	2	35.85	8	36.06	35.65	-6	3,478	-0.17%
2023/10/25	56	37.99	49	38.12	37.40	7	3,425	0.20%
2023/10/24	11	36.72	39	37.09	37.10	-28	3,326	-0.84%
2023/10/23	8	38.19	12	37.70	37.30	-4	3,252	-0.12%
2023/10/20	56	38.62	71.2	38.52	37.75	-15.2	3,169	-0.48%
2023/10/19	78.1	38.57	58	38.04	38.50	20.1	2,989	0.67%
2023/10/18	85	37.98	85	37.98	36.35	0	2,738	0.00%
2023/10/17	87	37.07	43	37.32	37.40	44	2,490	1.77%
2023/10/16	0	0.00	1	35.00	35.00	-1	2,297	-0.04%
2023/10/13	0	0.00	1.1	35.67	35.35	-1.1	2,297	-0.05%
2023/10/12	11	35.65	11	35.69	35.70	0	2,268	0.00%
2023/10/11	6	34.47	0	0.00	33.25	6	2,221	0.27%
2023/10/06	0	0.00	2	35.50	35.45	-2	2,202	-0.09%
2023/10/05	0	0.00	2	35.18	35.10	-2	2,186	-0.09%
2023/10/04	2	35.48	3.5	35.37	35.50	-1.5	2,156	-0.07%
2023/10/03	0	0.00	1	33.75	33.55	-1	2,077	-0.05%
2023/10/02	0	0.00	0	33.35	33.50	0	2,080	0.00%
2023/09/27	1	32.50	1	32.65	32.55	0	2,083	0.00%
2023/09/26	0	0.00	1	32.95	32.95	-1	2,083	-0.05%
2023/09/22	0	0.00	0.5	33.70	33.95	-0.5	2,082	-0.02%
2023/09/21	0	0.00	1	33.75	33.70	-1	2,081	-0.05%
2023/09/20	0	0.00	2	33.90	33.50	-2	2,075	-0.10%
2023/09/19	6	35.30	6	34.55	34.25	0	2,069	0.00%
2023/09/18	3	35.10	2	35.40	34.65	1	2,060	0.05%
2023/09/15	74	35.27	70	35.83	35.35	4	2,051	0.20%
2023/09/14	6	35.12	4	35.41	34.80	2	1,982	0.10%
2023/09/13	1	33.70	1	34.00	34.20	0	1,912	0.00%
2023/09/12	0	0.00	1	33.55	33.45	-1	1,910	-0.05%
2023/09/11	3	33.10	6	33.28	33.15	-3	1,902	-0.16%
2023/09/08	3	34.43	2	34.25	34.05	1	1,881	0.05%
2023/09/07	10	34.99	11	34.84	34.65	-1	1,878	-0.05%
2023/09/06	0	0.00	10	35.06	34.60	-10	1,868	-0.54%
2023/09/05	6	35.36	7	35.64	35.50	-1	1,842	-0.05%
2023/09/04	7	34.92	17	35.17	35.15	-10	1,836	-0.54%
2023/09/01	8	38.75	10	38.78	37.70	-2	1,796	-0.11%
2023/08/31	2	38.43	4	38.14	38.05	-2	1,726	-0.12%
2023/08/30	12	39.37	10.1	38.49	38.30	1.9	1,703	0.11%
2023/08/29	21	38.37	20	37.88	38.60	1	1,652	0.06%
2023/08/28	30	38.17	29	38.60	38.60	1	1,555	0.06%
2023/08/25	19	36.13	11.1	36.50	36.30	7.9	1,389	0.57%
2023/08/24	33	33.88	28	34.09	34.25	5	1,448	0.35%
2023/08/23	2	32.88	3	32.20	32.80	-1	1,352	-0.07%
2023/08/18	2	30.85	2	31.20	30.20	0	1,334	0.00%
2023/08/17	3	30.83	0	0.00	31.50	3	1,342	0.22%
2023/08/14	0	0.00	0	28.48	28.10	0	1,406	0.00%
2023/08/10	1	28.00	0	0.00	28.35	1	1,433	0.07%
2023/08/01	0	0.00	5	29.90	29.95	-5	1,499	-0.33%
2023/07/28	1	30.75	1	30.50	30.50	0	1,515	0.00%
2023/07/27	2	30.33	2	30.45	30.45	0	1,522	0.00%
2023/07/26	0	0.00	1	29.85	29.60	-1	1,559	-0.06%
2023/07/25	1	30.30	1	30.40	30.15	0	1,613	0.00%
2023/07/24	1	29.65	0	30.15	29.65	1	1,608	0.06%
2023/07/21	1	30.50	0	0.00	30.75	1	1,602	0.06%
2023/07/20	0	0.00	1	30.90	30.70	-1	1,623	-0.06%
2023/07/19	1	30.40	0	0.00	30.45	1	1,673	0.06%
2023/07/17	0	0.00	5	31.50	31.80	-5	1,795	-0.28%
2023/07/14	0	0.00	30	31.17	31.70	-30	1,958	-1.53%
2023/07/13	1	31.20	1	31.10	30.70	0	2,039	0.00%
2023/07/12	20	31.35	20	31.60	31.10	0	2,043	0.00%
2023/07/06	20	33.40	20	33.38	33.40	0	2,104	0.00%
2023/07/03	5	33.40	5	33.00	33.20	0	2,117	0.00%
2023/06/28	10	32.30	10	32.53	32.25	0	2,135	0.00%
2023/06/27	15	32.23	11	32.41	32.00	4	2,158	0.19%
2023/06/26	2	31.90	2	32.25	32.25	0	2,177	0.00%
2023/06/19	1	33.15	6	33.52	33.30	-5	2,518	-0.20%
2023/06/16	3	34.05	0	0.00	34.10	3	2,744	0.11%
2023/06/14	0	0.00	8	34.30	34.30	-8	2,752	-0.29%
2023/06/13	3	34.03	2	34.08	34.05	1	2,759	0.04%
2023/06/12	0	0.00	1	33.70	33.60	-1	2,815	-0.04%
2023/06/09	24	34.09	22	34.19	34.10	2	2,807	0.07%
2023/06/08	18	34.23	10	34.35	33.95	8	2,809	0.28%
2023/06/07	15	34.41	27	34.52	34.50	-12	2,801	-0.43%
2023/06/06	7	36.37	16	35.99	35.95	-9	2,754	-0.33%
2023/06/05	7	37.51	8	37.16	37.10	-1	2,740	-0.04%
2023/06/02	18	37.48	12	37.16	37.05	6	2,726	0.22%
2023/06/01	7	36.33	10	36.44	37.10	-3	2,695	-0.11%
2023/05/31	5	36.48	21	36.65	35.85	-16	2,660	-0.60%
2023/05/30	159	38.08	97	38.26	37.00	62	2,612	2.37%	大買/
2023/05/29	2	35.70	11.2	35.28	35.80	-9.2	2,341	-0.39%
2023/05/26	10	34.22	16	34.30	33.85	-6	2,388	-0.25%
2023/05/25	3	35.60	33	35.61	35.65	-30	2,678	-1.12%
2023/05/24	1	35.05	3	35.62	35.60	-2	2,752	-0.07%
2023/05/23	3	35.33	17	35.69	35.55	-14	2,792	-0.50%
2023/05/22	15	35.48	5	35.58	35.05	10	2,768	0.36%
2023/05/19	9	34.73	6	34.86	34.65	3	2,747	0.11%
2023/05/18	4	34.40	6	34.28	34.15	-2	2,791	-0.07%
2023/05/17	5	33.74	3	33.80	33.80	2	2,788	0.07%
2023/05/11	4	33.43	0	0.00	32.05	4	2,870	0.14%
2023/05/09	7	33.57	2	34.00	33.80	5	2,938	0.17%
2023/05/08	8	34.54	6	34.57	34.45	2	2,932	0.07%
2023/05/05	1	34.00	1	33.55	33.20	0	2,939	0.00%
2023/05/04	1	34.30	0	0.00	34.30	1	2,936	0.03%
2023/05/03	10	34.34	6	34.78	34.20	4	2,928	0.14%
2023/05/02	6	34.39	44	34.95	34.60	-38	2,917	-1.30%
2023/04/28	1	32.90	3	33.97	34.00	-2	2,879	-0.07%
2023/04/26	1	31.25	1	31.30	32.00	0	2,816	0.00%
2023/04/25	1	32.75	4	31.85	31.90	-3	2,808	-0.11%
2023/04/24	3	33.67	0	0.00	33.25	3	2,783	0.11%
2023/04/21	43	33.57	53	33.32	33.60	-10	2,731	-0.37%
2023/04/20	66	34.96	15	34.17	33.80	51	2,673	1.91%
2023/04/19	47.3	35.29	41	35.56	35.60	6.3	2,610	0.24%
2023/04/18	9	34.88	10	34.70	34.65	-1	2,462	-0.04%
2023/04/17	0	0.00	1	33.80	33.80	-1	2,373	-0.04%
2023/04/14	1	33.30	0	0.00	33.10	1	2,356	0.04%
2023/04/13	4	33.49	1	33.40	33.10	3	2,348	0.13%
2023/04/12	2	33.85	2	34.50	34.40	0	2,320	0.00%
2023/04/11	1	33.10	2	33.28	33.10	-1	2,277	-0.04%
2023/04/10	1	33.85	2	34.10	33.85	-1	2,261	-0.04%
2023/04/07	0	0.00	1	33.80	33.45	-1	2,239	-0.04%
2023/03/31	0	0.00	2	33.55	33.35	-2	2,225	-0.09%
2023/03/30	4	33.40	3	33.47	33.50	1	2,217	0.05%
2023/03/29	2	32.65	2	33.20	32.85	0	2,198	0.00%
2023/03/28	0	33.00	5	32.88	32.85	-5	2,185	-0.23%
2023/03/27	5	34.16	8	34.14	33.90	-3	2,157	-0.14%
2023/03/24	12	35.25	9	35.46	34.70	3	2,132	0.14%
2023/03/23	38	36.09	14	36.26	35.40	24	2,055	1.17%
2023/03/22	13.2	34.54	4	34.96	35.10	9.2	1,883	0.49%
2023/03/21	39	35.15	23	35.16	35.30	16	1,768	0.90%
2023/03/20	0	0.00	12	32.99	33.05	-12	1,532	-0.78%
2023/03/17	4	32.76	4	32.71	32.65	0	1,516	0.00%
2023/03/16	4	32.38	3	32.40	32.30	1	1,502	0.07%
2023/03/15	8	33.38	7	33.36	32.80	1	1,486	0.07%
2023/03/13	7	31.25	2	31.30	31.20	5	1,411	0.35%
2023/03/10	3	31.88	4	32.13	31.90	-1	1,398	-0.07%
2023/03/09	3	32.87	2	33.25	32.80	1	1,383	0.07%
2023/03/08	3	33.30	1.1	33.69	33.15	1.9	1,370	0.14%
2023/03/07	2	33.15	2	32.95	32.70	0	1,343	0.00%
2023/03/06	2	32.95	1	33.00	32.85	1	1,327	0.08%
2023/03/03	3	32.53	7	32.49	32.20	-4	1,307	-0.31%
2023/03/02	2	33.28	3	32.48	32.55	-1	1,284	-0.08%
2023/03/01	2	33.80	0	0.00	33.50	2	1,247	0.16%
2023/02/24	8	33.83	7	33.61	33.45	1	1,199	0.08%
2023/02/23	39	34.70	27	34.48	35.20	12	1,103	1.09%
2023/02/22	0	0.00	43	31.83	32.90	-43	770	-5.58%
2023/02/21	36	30.09	3	29.63	29.95	33	665	4.96%
2023/02/20	2	29.25	5	29.03	29.00	-3	603	-0.50%
2023/02/17	1	29.25	2	29.50	29.25	-1	594	-0.17%
2023/02/16	15	29.64	14	29.48	29.30	1	576	0.17%
2023/02/15	1	28.30	0	0.00	28.40	1	491	0.20%
2023/02/14	6	28.73	5	28.97	28.90	1	477	0.21%
2023/02/13	5	28.66	7	28.72	28.65	-2	424	-0.47%
2023/02/10	1	27.55	2	27.60	27.35	-1	372	-0.27%
2023/02/09	7	28.41	5	28.10	28.15	2	364	0.55%
2023/02/08	17	28.75	11	28.69	28.50	6	349	1.72%
2023/02/03	1	27.35	0	0.00	27.35	1	251	0.40%
2023/02/02	0	0.00	1	25.85	26.40	-1	217	-0.46%
2023/01/30	1	25.10	0	0.00	25.10	1	206	0.49%
2023/01/12	0	0.00	1	25.05	25.05	-1	205	-0.49%
2023/01/10	0	0.00	2	25.80	25.65	-2	202	-0.99%
2023/01/06	3	25.62	0	0.00	25.95	3	187	1.60%
2023/01/03	2	23.70	0	0.00	23.95	2	176	1.13%
2022/12/28	0	0.00	1	23.95	24.05	-1	183	-0.55%
2022/12/27	1	24.15	1	24.45	24.15	0	184	0.00%
2022/12/26	0	0.00	1	24.10	24.10	-1	185	-0.54%
2022/12/23	1	24.00	0	0.00	24.25	1	187	0.53%
2022/12/21	0	0.00	1	24.55	24.30	-1	197	-0.51%
2022/12/05	0	0.00	1	27.00	27.05	-1	227	-0.44%
2022/12/02	0	0.00	1	27.15	27.05	-1	231	-0.43%
2022/12/01	0	0.00	3	27.05	27.00	-3	232	-1.29%
2022/11/30	0	0.00	12	26.50	26.45	-12	235	-5.09%
2022/11/28	1	25.65	0	0.00	25.95	1	258	0.39%
2022/11/22	1	25.40	0	0.00	25.40	1	275	0.36%
2022/11/21	4	25.65	0	0.00	25.65	4	287	1.39%
2022/11/18	4	26.08	0	0.00	26.00	4	328	1.22%
2022/11/17	2	26.30	0	0.00	26.55	2	330	0.61%
2022/11/15	3	26.10	0	0.00	26.25	3	344	0.87%
2022/11/14	0	0.00	1	25.90	25.80	-1	367	-0.27%
2022/10/31	0	0.00	1	24.00	23.85	-1	573	-0.17%
2022/10/28	1	23.50	0	0.00	23.40	1	578	0.17%
2022/10/27	0	0.00	3	23.85	24.00	-3	580	-0.52%
2022/10/25	3	23.42	0	0.00	23.05	3	585	0.51%
2022/10/13	0	0.00	0	23.30	22.45	0	655	0.00%
2022/10/11	1	24.75	1	25.00	24.35	0	657	0.00%
2022/09/14	0	0.00	2	28.90	29.25	-2	875	-0.23%
2022/09/13	4	29.70	2	29.23	29.20	2	877	0.23%
2022/09/12	0	29.20	0	0.00	28.95	0	882	0.00%
2022/09/06	2	27.80	0	0.00	27.80	2	884	0.23%
2022/09/01	0	0.00	3	29.00	29.00	-3	865	-0.35%
2022/08/30	1	29.40	1	29.35	29.35	0	868	0.00%
2022/08/26	3	30.23	2	29.75	29.80	1	863	0.12%
2022/08/25	8	30.89	8	30.18	30.15	0	855	0.00%
2022/08/23	0	0.00	4	29.01	29.20	-4	828	-0.48%
2022/08/22	0	0.00	1	29.65	29.20	-1	830	-0.12%
2022/08/19	4	30.23	0	0.00	30.00	4	820	0.49%
2022/08/18	20.1	30.30	96	30.42	30.45	-75.9	797	-9.52%
2022/08/17	76	29.84	3	30.13	29.80	73	689	10.59%
2022/08/16	0	0.00	2	28.65	29.15	-2	635	-0.31%
2022/08/15	0	0.00	1	27.95	28.25	-1	641	-0.16%
2022/08/12	1	27.65	1	27.65	27.65	0	637	0.00%
2022/08/11	1	27.05	1	27.20	27.15	0	636	0.00%
2022/08/09	2	26.93	0	0.00	26.95	2	636	0.31%
2022/08/08	2	26.85	0	0.00	26.90	2	639	0.31%
2022/08/05	2	26.95	1	26.85	26.75	1	639	0.16%
2022/08/01	0	0.00	1	27.10	27.00	-1	643	-0.16%
2022/07/29	1	27.00	3	27.17	27.05	-2	645	-0.31%
2022/07/28	0	0.00	5	27.01	26.85	-5	648	-0.77%
2022/07/27	0	0.00	3	26.80	27.30	-3	640	-0.47%
2022/07/26	1	27.60	2	27.80	27.70	-1	635	-0.16%
2022/07/22	8	28.34	2	28.00	27.95	6	631	0.95%
2022/07/21	3	28.60	2	27.70	28.55	1	634	0.16%
2022/07/20	3	27.42	10	27.46	27.15	-7	616	-1.14%
2022/07/19	3	26.78	3	26.70	26.90	0	611	0.00%
2022/07/15	2	27.18	3	26.80	26.60	-1	610	-0.16%
2022/07/14	2	25.93	1	26.45	26.35	1	591	0.17%
2022/07/13	1	25.60	4	25.51	25.75	-3	587	-0.51%
2022/07/11	3	26.12	0	0.00	26.05	3	587	0.51%
2022/07/08	10	26.28	8	26.18	26.20	2	586	0.34%
2022/07/07	8	25.56	1	25.85	26.30	7	563	1.24%
2022/07/06	27	26.13	33	26.22	26.25	-6	502	-1.19%
2022/07/05	1	23.35	1	23.65	23.90	0	449	0.00%
2022/06/27	6	27.20	2	27.15	27.25	4	452	0.88%
2022/06/24	1	26.50	1	26.45	26.25	0	454	0.00%
2022/06/20	0	0.00	2	26.00	26.00	-2	561	-0.36%
2022/06/16	0	0.00	1	27.75	27.50	-1	561	-0.18%
2022/06/08	0	0.00	1	31.10	31.10	-1	603	-0.17%
2022/06/07	0	0.00	2	31.43	31.45	-2	606	-0.33%
2022/06/06	1	31.65	0	0.00	31.60	1	613	0.16%
2022/06/01	1	31.60	1	31.85	31.90	0	658	0.00%
2022/05/31	1	31.15	1.1	31.20	31.50	-0.1	663	-0.01%
2022/05/30	1	31.00	3	31.00	31.15	-2	678	-0.29%
2022/05/27	1	30.45	1	30.50	30.50	0	684	0.00%
2022/05/24	1	30.55	1	30.60	29.95	0	759	0.00%
2022/05/23	5	31.58	5	31.30	31.30	0	763	0.00%
2022/05/20	3	30.15	0	0.00	29.95	3	779	0.38%
2022/05/17	0	0.00	2	29.30	29.75	-2	852	-0.23%
2022/05/16	0	0.00	2	28.95	29.05	-2	914	-0.22%
2022/05/13	0	0.00	2	28.88	28.80	-2	1,003	-0.20%
2022/05/11	1	28.70	1	29.10	28.90	0	1,049	0.00%
2022/05/10	0	0.00	3	26.30	28.60	-3	1,069	-0.28%
2022/05/06	1	28.95	1	29.10	29.40	0	1,109	0.00%
2022/05/05	2	30.10	2	30.40	30.00	0	1,130	0.00%
2022/05/04	1	29.35	0	0.00	29.35	1	1,149	0.09%
2022/04/29	2	29.78	0	0.00	29.20	2	1,236	0.16%
2022/04/28	4	28.94	5	29.16	29.05	-1	1,372	-0.07%
2022/04/27	0	0.00	1	27.25	28.60	-1	1,393	-0.07%
2022/04/26	3	29.20	3	29.18	29.10	0	1,417	0.00%
2022/04/25	2	29.45	4	30.10	29.20	-2	1,444	-0.14%
2022/04/22	2	30.78	2	31.05	30.80	0	1,471	0.00%
2022/04/21	0	0.00	1	31.55	31.55	-1	1,511	-0.07%
2022/04/20	1	31.80	0	0.00	31.90	1	1,554	0.06%
2022/04/19	0	32.50	0	0.00	31.60	0	1,641	0.00%
2022/04/18	0	30.90	0	0.00	30.50	0	1,743	0.00%
2022/04/15	1	31.60	0	0.00	31.25	1	1,887	0.05%
2022/04/14	0	32.60	1	32.00	32.00	-1	1,995	-0.05%
2022/04/13	2	32.30	1	32.35	32.35	1	2,145	0.05%
2022/04/12	0	34.50	1	32.00	31.90	-1	2,271	-0.04%
2022/04/11	2	32.13	3	32.00	32.00	-1	2,532	-0.04%
2022/04/08	0	0.00	1	33.30	33.10	-1	2,815	-0.04%
2022/04/07	1	32.75	0	0.00	32.65	1	3,998	0.03%
2022/04/06	2	33.70	2	33.80	33.80	0	5,027	0.00%
2022/04/01	0	33.95	0	0.00	34.05	0	6,024	0.00%
2022/03/31	0	0.00	1	34.00	33.95	-1	6,482	-0.02%
2022/03/30	10	34.51	0	0.00	34.40	10	6,618	0.15%
2022/03/29	1	34.60	0	0.00	34.15	1	6,640	0.02%
2022/03/28	0	0.00	2	34.00	34.20	-2	6,676	-0.03%
2022/03/25	3	34.88	0	0.00	34.40	3	6,753	0.04%
2022/03/24	0	0.00	15	34.66	34.90	-15	6,749	-0.22%
2022/03/23	37	35.37	17	35.39	35.45	20	6,745	0.30%
2022/03/22	0	0.00	2	33.58	33.60	-2	6,708	-0.03%
2022/03/21	2	33.55	0	0.00	33.40	2	6,709	0.03%
2022/03/18	0	0.00	1	33.00	33.50	-1	6,718	-0.01%
2022/03/17	0	0.00	3	32.92	33.10	-3	6,716	-0.04%
2022/03/15	2	31.93	3	32.95	31.60	-1	6,728	-0.01%
2022/03/14	2	33.00	3	32.85	33.00	-1	6,731	-0.01%
2022/03/11	3	33.15	3	32.93	33.10	0	6,749	0.00%
2022/03/08	1	33.80	11.1	32.63	32.30	-10.1	6,810	-0.15%
2022/03/07	2	33.63	2	33.43	33.70	0	6,803	0.00%
2022/03/04	1	36.15	0	0.00	35.45	1	6,788	0.01%
2022/03/03	3	36.58	0	0.00	36.40	3	6,787	0.04%
2022/03/02	1	35.50	0	0.00	35.90	1	6,779	0.01%
2022/03/01	6	35.69	2	35.88	35.75	4	6,775	0.06%
2022/02/25	4	35.60	3	35.17	35.15	1	6,766	0.01%
2022/02/24	0	0.00	1	35.55	35.25	-1	6,755	-0.01%
2022/02/23	0	0.00	2	37.15	36.95	-2	6,752	-0.03%
2022/02/22	0	0.00	1	36.15	36.10	-1	6,765	-0.01%
2022/02/21	2	37.10	0	0.00	37.80	2	6,812	0.03%
2022/02/18	0	0.00	4	37.65	37.60	-4	6,891	-0.06%
2022/02/17	12	37.48	18	37.56	37.35	-6	6,985	-0.09%
2022/02/16	12	37.33	7	37.61	38.15	5	6,980	0.07%
2022/02/15	12	36.95	18	37.02	36.75	-6	6,930	-0.09%
2022/02/14	1	35.00	2	35.10	35.30	-1	6,852	-0.01%
2022/02/11	6	37.15	3	37.03	36.85	3	6,901	0.04%
2022/02/10	1	36.45	1	36.50	36.45	0	6,907	0.00%
2022/02/09	5	36.56	2	36.83	37.00	3	6,888	0.04%
2022/02/08	0.1	35.80	0	0.00	35.85	0.1	6,862	0.00%
2022/01/25	4	35.53	3	35.60	34.30	1	6,809	0.01%
2022/01/24	1	35.00	6	35.72	35.70	-5	6,779	-0.07%
2022/01/21	20	38.67	19	38.52	36.95	1	6,740	0.01%
2022/01/20	5	37.66	0	0.00	37.80	5	6,605	0.08%
2022/01/19	2	37.75	3	37.78	37.85	-1	6,583	-0.02%
2022/01/18	5	37.67	1	38.00	37.10	4	6,553	0.06%
2022/01/17	4	36.94	5	37.20	38.00	-1	6,527	-0.02%
2022/01/14	8	36.02	11	36.29	36.80	-3	6,499	-0.05%
2022/01/13	9	37.26	2	37.15	36.90	7	6,460	0.11%
2022/01/12	9	38.80	29	37.93	37.40	-20	6,419	-0.31%
2022/01/11	12	40.04	3	39.65	38.60	9	6,336	0.14%
2022/01/10	25	40.81	21	40.85	40.65	4	6,229	0.06%
2022/01/07	11.3	40.66	28	39.38	39.00	-16.7	6,081	-0.27%
2022/01/06	16	41.93	13	41.82	40.90	3	5,969	0.05%
2022/01/05	10	41.93	12	42.10	41.95	-2	5,821	-0.03%
2022/01/04	36	43.45	39	43.86	42.60	-3	5,693	-0.05%
2022/01/03	29.7	45.30	58	45.42	43.70	-28.3	5,431	-0.52%
2021/12/30	538.1	47.34	497.1	47.79	46.90	41.1	5,147	0.80%	大買/大賣/
2021/12/29	100	44.81	438	45.09	46.05	-338	3,966	-8.52%	大賣/鉅額交易
2021/12/28	413.1	42.61	240	42.57	41.90	173.1	2,934	5.90%	大買/大賣/鉅額交易
2021/12/27	81	39.29	63	39.24	41.15	18	1,941	0.93%
2021/12/24	23	37.30	42	37.50	37.45	-19	1,500	-1.27%
2021/12/23	0	0.00	5	36.29	36.10	-5	1,367	-0.37%
2021/12/22	19	36.35	7	36.31	35.55	12	1,343	0.89%
2021/12/21	37	36.14	2	36.38	36.00	35	1,309	2.67%
2021/12/20	0	0.00	3	34.60	34.70	-3	1,228	-0.24%
2021/12/17	0	0.00	1	34.15	34.15	-1	1,218	-0.08%
2021/12/16	0	0.00	3	35.15	35.65	-3	1,201	-0.25%
2021/12/15	2	33.90	2	33.65	33.90	0	1,176	0.00%
2021/12/13	3	34.87	0	0.00	34.65	3	1,165	0.26%
2021/12/08	3	35.53	0	0.00	35.30	3	1,146	0.26%
2021/12/07	0	0.00	1	36.00	35.75	-1	1,141	-0.09%
2021/12/06	6	35.66	15	35.88	35.90	-9	1,155	-0.78%
2021/12/03	3	35.67	11	35.35	34.85	-8	1,136	-0.70%
2021/12/02	3	35.00	1	34.20	34.00	2	1,127	0.18%
2021/12/01	4	35.16	2	35.20	35.20	2	1,161	0.17%
2021/11/26	0	0.00	3	34.20	33.85	-3	1,370	-0.22%
2021/11/24	1	35.25	0	0.00	35.25	1	1,361	0.07%
2021/11/23	3	35.68	2	35.60	34.95	1	1,358	0.07%
2021/11/22	1	36.90	1	36.35	36.35	0	1,350	0.00%
2021/11/19	6	36.22	2	35.78	35.70	4	1,343	0.30%
2021/11/18	9	37.34	3	37.68	36.75	6	1,322	0.45%
2021/11/17	25	37.55	9	36.43	36.70	16	1,253	1.28%
2021/11/16	18	36.30	9	35.68	37.55	9	1,160	0.78%
2021/11/15	6	34.18	0	0.00	34.20	6	1,072	0.56%
2021/11/12	1	32.55	7	33.14	32.95	-6	1,061	-0.57%
2021/11/11	5	32.68	3	32.83	32.30	2	1,062	0.19%
2021/11/10	7	33.32	3	33.10	33.30	4	1,075	0.37%
2021/11/09	2	32.98	0	0.00	34.00	2	1,020	0.20%
2021/11/02	1	32.20	0	0.00	31.75	1	1,270	0.08%
2021/10/28	2	31.90	0	0.00	31.90	2	1,453	0.14%
2021/10/27	3	31.80	0	0.00	32.25	3	1,480	0.20%
2021/10/26	0	0.00	2.3	31.82	31.50	-2.3	1,532	-0.15%
2021/10/22	0	0.00	8	31.31	31.60	-8	1,598	-0.50%
2021/10/21	3	30.43	3	31.20	30.50	0	1,634	0.00%
2021/10/20	3.3	30.48	0	0.00	30.55	3.3	1,672	0.20%
2021/10/19	0	0.00	3	30.22	30.30	-3	1,821	-0.16%
2021/10/14	1	28.85	0	0.00	29.05	1	2,509	0.04%
2021/10/13	0	0.00	1	28.45	28.50	-1	2,606	-0.04%
2021/10/08	1	30.35	0	0.00	29.85	1	2,718	0.04%
2021/10/07	1	29.75	1	29.70	30.20	0	2,861	0.00%
2021/10/06	1	29.10	1	29.30	28.55	0	3,075	0.00%
2021/10/05	0	0.00	2	29.10	29.55	-2	3,176	-0.06%
2021/10/04	0	0.00	1	29.20	28.80	-1	3,194	-0.03%
2021/10/01	3	30.92	0	0.00	29.90	3	3,207	0.09%
2021/09/29	2	31.90	1	31.55	31.50	1	3,233	0.03%
2021/09/27	0	0.00	1	33.15	32.95	-1	3,288	-0.03%
2021/09/24	1	32.80	8	32.79	32.80	-7	3,314	-0.21%
2021/09/23	4	32.31	3	32.85	32.25	1	3,331	0.03%
2021/09/22	3	32.25	0	0.00	32.15	3	3,359	0.09%
2021/09/17	1	32.80	2	33.30	33.20	-1	3,395	-0.03%
2021/09/16	1	33.00	1	33.35	33.00	0	3,609	0.00%
2021/09/14	0	0.00	5	34.20	33.85	-5	3,737	-0.13%
2021/09/13	3	34.40	3	34.60	34.25	0	3,782	0.00%
2021/09/10	8	34.81	2	34.40	34.60	6	3,813	0.16%
2021/09/09	5	34.50	5	34.52	34.70	0	3,833	0.00%
2021/09/08	0	0.00	4	33.66	33.30	-4	3,841	-0.10%
2021/09/07	3	34.22	10	33.81	33.90	-7	3,859	-0.18%
2021/09/06	10	35.54	7	35.88	35.30	3	3,856	0.08%
2021/09/03	30	36.33	30	36.33	36.75	0	3,907	0.00%
2021/09/02	7	35.40	2	35.20	34.50	5	3,781	0.13%
2021/09/01	2	34.25	0	0.00	34.60	2	3,741	0.05%
2021/08/31	2	33.68	0	0.00	33.50	2	3,731	0.05%
2021/08/30	2	33.50	0	0.00	33.35	2	3,745	0.05%
2021/08/26	0	0.00	2	33.70	33.85	-2	3,792	-0.05%
2021/08/25	0	0.00	2	33.70	34.05	-2	3,801	-0.05%
2021/08/24	2	32.95	3	33.33	32.85	-1	3,811	-0.03%
2021/08/23	1	33.00	7	32.94	33.00	-6	3,827	-0.16%
2021/08/20	0	0.00	4	31.80	31.75	-4	3,839	-0.10%
2021/08/19	6	32.70	1	32.05	31.45	5	3,843	0.13%
2021/08/18	1	31.00	2	31.53	34.00	-1	3,847	-0.03%
2021/08/17	10	32.60	11	33.07	32.60	-1	3,909	-0.03%
2021/08/16	0	0.00	10	34.90	33.90	-10	3,910	-0.26%
2021/08/13	6	36.03	1	35.80	35.20	5	3,912	0.13%
2021/08/12	1	36.50	5	36.64	36.90	-4	3,913	-0.10%
2021/08/11	9	37.02	3	36.37	35.70	6	3,929	0.15%
2021/08/10	3	38.18	7	37.91	37.80	-4	3,915	-0.10%
2021/08/09	2	39.05	8	39.09	38.50	-6	3,918	-0.15%
2021/08/06	16	39.61	10	39.81	39.50	6	3,904	0.15%
2021/08/05	21	38.52	10	38.13	39.35	11	3,807	0.29%
2021/08/04	23	37.28	5	37.28	37.10	18	3,757	0.48%
2021/08/03	8	37.41	14	37.58	37.70	-6	3,778	-0.16%
2021/08/02	3	36.78	1	36.60	36.30	2	3,750	0.05%
2021/07/30	24	37.07	18	36.83	36.00	6	3,764	0.16%
2021/07/29	3	34.82	4	35.14	35.30	-1	3,751	-0.03%
2021/07/28	4	35.48	4	35.34	35.30	0	3,753	0.00%
2021/07/27	10	37.49	1	37.70	37.20	9	3,753	0.24%
2021/07/26	0	0.00	3	37.98	38.00	-3	3,765	-0.08%
2021/07/23	22	38.74	65.4	38.80	37.55	-43.4	3,810	-1.14%
2021/07/22	51.4	41.37	67	41.51	40.95	-15.6	3,734	-0.42%
2021/07/21	64	40.28	43	40.28	41.05	21	3,712	0.57%
2021/07/20	54	39.74	70	39.51	39.95	-16	3,602	-0.44%
2021/07/19	30	38.94	22	38.64	38.80	8	3,468	0.23%
2021/07/16	14	38.26	8.2	38.15	37.75	5.8	3,418	0.17%
2021/07/15	8	37.83	33	37.65	37.85	-25	3,377	-0.74%
2021/07/14	34.2	37.84	17	37.68	38.00	17.2	3,355	0.51%
2021/07/13	50	37.15	39	37.64	36.50	11	3,253	0.34%
2021/07/12	18	35.17	17	35.08	35.75	1	3,080	0.03%
2021/07/07	1	34.10	6	33.87	33.85	-5	3,176	-0.16%
2021/07/06	3	34.55	4	34.15	34.05	-1	3,236	-0.03%
2021/07/05	20	35.18	1	35.35	35.40	19	3,324	0.57%
2021/07/02	6	33.55	1	34.10	34.05	5	3,460	0.14%
2021/07/01	1	34.30	2	34.70	33.85	-1	3,497	-0.03%
2021/06/30	2	34.70	1	34.30	34.70	1	3,536	0.03%
2021/06/29	4	34.11	9	34.19	33.90	-5	3,619	-0.14%
2021/06/28	3	34.68	9	34.84	34.75	-6	3,620	-0.17%
2021/06/25	52	37.08	32	36.53	35.70	20	3,620	0.55%
2021/06/24	5	36.09	5	36.20	36.55	0	3,441	0.00%
2021/06/23	27	36.80	4	35.89	36.90	23	3,438	0.67%
2021/06/22	2	35.00	5	34.98	35.15	-3	3,378	-0.09%
2021/06/18	4	35.08	3	35.27	35.15	1	3,444	0.03%
2021/06/17	4	35.25	14	34.82	35.25	-10	3,810	-0.26%
2021/06/16	3	34.60	12	34.42	33.85	-9	4,572	-0.20%
2021/06/15	5	34.63	12	34.64	34.95	-7	5,077	-0.14%
2021/06/11	11	35.39	19	34.91	34.35	-8	5,635	-0.14%
2021/06/09	0	0.00	3	33.75	33.50	-3	5,781	-0.05%
2021/06/08	1	32.50	1	32.90	32.65	0	5,816	0.00%
2021/06/04	10	33.04	5	33.04	32.65	5	5,981	0.08%
2021/06/03	0	0.00	2	34.28	34.60	-2	6,288	-0.03%
2021/06/02	6	33.80	5	33.71	33.45	1	6,369	0.02%
2021/06/01	25	34.86	25	34.51	34.45	0	6,467	0.00%
2021/05/31	3	34.25	0	0.00	34.30	3	6,473	0.05%
2021/05/26	0	0.00	1	33.85	33.70	-1	6,527	-0.02%
2021/05/25	2	34.05	5	34.18	33.30	-3	6,530	-0.05%
2021/05/24	1	32.30	0	0.00	32.30	1	6,481	0.02%
2021/05/21	4	32.15	2	32.50	31.60	2	6,525	0.03%
2021/05/20	2	31.20	2	31.40	30.75	0	6,543	0.00%
2021/05/19	4	31.38	5	31.46	31.40	-1	6,565	-0.02%
2021/05/18	6	29.88	0	0.00	30.05	6	6,667	0.09%
2021/05/17	0	0.00	17	27.45	27.35	-17	6,698	-0.25%
2021/05/13	5	29.97	2	30.85	30.30	3	6,655	0.05%
2021/05/12	0	0.00	5	30.37	29.05	-5	6,632	-0.08%
2021/05/11	7	31.69	2	31.60	31.30	5	6,573	0.08%
2021/05/07	2	35.55	1	34.10	35.75	1	6,603	0.02%
2021/05/06	2	34.65	1.1	35.04	33.30	0.9	6,597	0.01%
2021/05/05	1	35.35	2	34.85	34.30	-1	6,632	-0.02%
2021/05/04	2	35.10	6	34.45	35.45	-4	6,722	-0.06%
2021/05/03	1	36.70	18.2	37.04	36.45	-17.2	6,744	-0.25%
2021/04/29	14	40.54	3	40.07	39.50	11	6,777	0.16%
2021/04/28	2	40.28	7	40.55	39.75	-5	6,862	-0.07%
2021/04/27	19	41.86	17	42.12	41.80	2	7,299	0.03%
2021/04/26	11	41.24	16	40.63	41.45	-5	7,131	-0.07%
2021/04/23	13	37.95	11	38.19	38.35	2	7,115	0.03%
2021/04/22	2	36.78	39	36.79	36.60	-37	7,092	-0.52%
2021/04/21	10	38.27	0	0.00	38.30	10	7,070	0.14%
2021/04/20	0	39.30	10	39.00	38.85	-10	7,100	-0.14%
2021/04/19	10	38.18	6	38.40	38.45	4	7,186	0.06%
2021/04/16	10	39.18	9	39.65	39.10	1	7,155	0.01%
2021/04/15	8.1	38.41	6	38.54	39.65	2.1	7,124	0.03%
2021/04/14	30	37.78	16	36.44	37.10	14	7,063	0.20%
2021/04/13	5.1	39.73	4	40.23	38.65	1.1	6,977	0.02%
2021/04/12	64	40.07	19	39.77	39.30	45	6,916	0.65%
2021/04/09	25	41.14	14.1	41.95	40.80	10.9	6,855	0.16%
2021/04/08	48.1	43.80	19	44.30	42.85	29.1	6,741	0.43%
2021/04/07	19	43.68	2	43.35	42.50	17	6,571	0.26%
2021/04/06	10.1	44.48	10	44.28	43.70	0.1	6,529	0.00%
2021/04/01	11	43.60	5	44.46	44.45	6	6,524	0.09%
2021/03/31	7	42.12	1	42.00	41.50	6	6,428	0.09%
2021/03/30	1	41.01	13	41.36	42.10	-12	6,411	-0.19%
2021/03/29	13	40.99	12	41.02	40.90	1	6,377	0.02%
2021/03/26	9	39.88	4	40.41	41.10	5	6,344	0.08%
2021/03/25	2	38.33	2	38.25	38.25	0	6,303	0.00%
2021/03/24	8	39.16	7	39.31	39.00	1	6,304	0.02%
2021/03/23	6	37.78	19	38.64	38.20	-13	6,287	-0.21%
2021/03/22	66	43.33	86.1	43.23	40.30	-20.1	6,236	-0.32%
2021/03/19	182.1	42.86	146	43.15	43.00	36.1	5,862	0.62%	大買/大賣/
2021/03/18	84	38.95	83	39.46	40.90	1	5,094	0.02%
2021/03/17	83	36.59	95	36.32	37.20	-12	4,571	-0.26%
2021/03/16	13	33.16	9.1	34.06	34.75	3.9	4,003	0.10%
2021/03/15	3.1	30.08	13.2	30.53	31.60	-10.1	3,860	-0.26%
2021/03/12	8	29.04	12	29.09	28.75	-4	3,759	-0.11%
2021/03/11	32	29.56	10	29.22	29.30	22	3,846	0.57%
2021/03/10	9	28.23	7	28.48	28.80	2	3,832	0.05%
2021/03/09	77.2	30.02	93	30.50	28.20	-15.8	3,762	-0.42%
2021/03/08	15	29.13	20	30.15	30.80	-5	3,425	-0.15%
2021/03/05	16	28.70	15	28.65	28.00	1	3,334	0.03%
2021/03/04	0	27.50	21	27.67	27.60	-21	3,243	-0.65%
2021/03/03	5	27.60	6	27.66	27.75	-1	3,218	-0.03%
2021/03/02	11	28.30	2	28.20	27.40	9	3,196	0.28%
2021/02/26	6	26.97	13	27.39	27.90	-7	3,160	-0.22%
2021/02/25	10	27.45	5	28.15	27.20	5	3,197	0.16%
2021/02/24	6	27.95	12	27.90	27.65	-6	3,345	-0.18%
2021/02/23	10	27.93	12	28.33	28.35	-2	3,318	-0.06%
2021/02/22	3	27.88	3	28.60	27.90	0	3,256	0.00%
2021/02/19	22	27.59	1	27.15	27.80	21	3,211	0.65%
2021/02/18	22	27.60	27	27.65	27.80	-5	3,165	-0.16%
2021/02/17	13	25.92	6	25.90	26.60	7	3,029	0.23%
2021/02/05	6	24.78	4	24.73	24.60	2	2,971	0.07%
2021/02/04	4	24.85	1	24.75	24.60	3	2,964	0.10%
2021/02/03	3	25.55	1	25.05	24.80	2	2,945	0.07%
2021/02/01	0	0.00	5	24.59	24.60	-5	2,911	-0.17%
2021/01/29	24	26.01	21	26.14	25.25	3	2,884	0.10%
2021/01/28	2	25.53	3	25.45	25.10	-1	2,797	-0.04%
2021/01/27	8	25.86	16	25.94	26.20	-8	2,769	-0.29%
2021/01/26	18	25.74	14	25.85	25.95	4	2,778	0.14%
2021/01/25	16	25.27	30	25.61	25.10	-14	2,664	-0.53%
2021/01/22	16	26.63	9	26.38	26.45	7	2,591	0.27%
2021/01/21	19	27.79	23	27.01	26.60	-4	2,506	-0.16%
2021/01/20	91	29.13	119	29.29	28.55	-28	2,332	-1.20%	大賣/
2021/01/19	0	0.00	4	27.50	27.50	-4	1,821	-0.22%
2021/01/18	19	24.32	83	24.07	25.00	-64	1,760	-3.64%
2021/01/15	12	23.08	2	22.65	22.75	10	1,631	0.61%
2021/01/14	28	23.69	10	23.99	23.60	18	1,615	1.11%
2021/01/13	22	23.68	23	23.72	23.70	-1	1,635	-0.06%
2021/01/12	55	23.70	68	23.90	23.10	-13	1,583	-0.82%
2021/01/11	29	22.98	4	23.10	22.95	25	1,466	1.70%
2021/01/08	28	22.77	30	22.84	22.70	-2	1,457	-0.14%
2021/01/07	7	22.39	8	22.56	22.25	-1	1,446	-0.07%
2021/01/06	7	22.85	11	22.24	22.25	-4	1,451	-0.28%
2021/01/05	4	23.00	3	23.05	22.95	1	1,446	0.07%
2021/01/04	11	23.36	3	23.15	23.25	8	1,473	0.54%
2020/12/31	2	23.40	21	23.34	23.05	-19	1,504	-1.26%
2020/12/30	3	23.37	12	23.30	23.25	-9	1,512	-0.59%
2020/12/29	60	22.89	0	0.00	22.90	60	1,501	4.00%
2020/12/28	12	23.43	46	23.44	23.30	-34	1,482	-2.29%
2020/12/25	13	22.55	10	22.80	22.40	3	1,419	0.21%
2020/12/24	13	22.68	7	22.89	22.45	6	1,410	0.43%
2020/12/23	9	22.49	10	22.64	22.50	-1	1,394	-0.07%
2020/12/22	11	22.82	8	23.14	22.35	3	1,388	0.22%
2020/12/21	3	22.92	3	23.18	22.95	0	1,383	0.00%
2020/12/18	56	23.73	27	23.45	23.10	29	1,373	2.11%
2020/12/17	17	23.91	33	23.78	23.80	-16	1,351	-1.18%
2020/12/16	30	23.96	48	23.69	24.50	-18	1,328	-1.36%
2020/12/15	11	23.34	0	0.00	22.85	11	1,265	0.87%
2020/12/14	23	24.27	18	24.27	24.20	5	1,241	0.40%
2020/12/11	0	0.00	20	23.24	22.65	-20	1,195	-1.67%
2020/12/09	6	23.92	6	23.92	24.05	0	1,169	0.00%
2020/12/08	13	23.78	4	23.91	23.60	9	1,153	0.78%
2020/12/07	59	24.83	89	25.36	24.25	-30	1,127	-2.66%
2020/12/04	119	24.63	71	24.56	24.55	48	982	4.89%	大買/
2020/12/03	13	23.25	14	23.41	23.15	-1	884	-0.11%
2020/12/02	16	23.18	16	23.36	23.00	0	870	0.00%
2020/12/01	5	23.00	0	0.00	23.05	5	860	0.58%
2020/11/30	40	23.57	21	23.89	23.30	19	852	2.23%
2020/11/27	16	23.06	16	23.12	23.30	0	824	0.00%
2020/11/26	3	23.00	8	22.90	23.00	-5	815	-0.61%
2020/11/25	9	23.06	11	22.95	22.70	-2	805	-0.25%
2020/11/24	80	23.82	36	22.76	22.90	44	789	5.57%
2020/11/23	23	23.49	19	23.98	24.00	4	718	0.56%
2020/11/20	0	0.00	1	22.10	21.85	-1	545	-0.18%
2020/11/19	0	0.00	1	21.25	21.15	-1	533	-0.19%
2020/11/06	0	0.00	5	22.00	21.75	-5	560	-0.89%
2020/11/04	0	0.00	5	21.20	22.00	-5	651	-0.77%
2020/11/03	50	22.28	40	21.67	21.45	10	648	1.54%
2020/10/29	0	0.00	1	21.50	21.50	-1	563	-0.18%
2020/10/22	0	0.00	2	21.90	21.90	-2	567	-0.35%
2020/10/21	11	22.79	4	22.74	22.65	7	582	1.20%
2020/10/19	1	21.60	0	0.00	21.55	1	563	0.18%
2020/10/15	0	0.00	2	22.13	22.00	-2	579	-0.35%
2020/10/12	2	21.55	7	21.61	21.60	-5	597	-0.84%
2020/10/08	13	21.71	13	21.85	22.30	0	568	0.00%
2020/10/07	2	20.70	0	0.00	20.30	2	528	0.38%
2020/09/28	0	0.00	2	19.08	19.05	-2	651	-0.31%
2020/08/21	0	0.00	1	19.30	19.45	-1	987	-0.10%
2020/08/20	0	0.00	1	18.75	18.70	-1	983	-0.10%
2020/08/17	1	20.85	0	0.00	20.85	1	980	0.10%
2020/08/11	36	22.19	39	21.66	21.40	-3	986	-0.30%
2020/08/10	2	21.75	1	22.00	21.80	1	914	0.11%
2020/08/06	1	21.90	0	0.00	21.90	1	910	0.11%
2020/07/29	0	0.00	1	20.55	20.95	-1	923	-0.11%
2020/07/27	0	0.00	2	21.30	21.20	-2	913	-0.22%
2020/07/24	1	23.20	0	0.00	22.65	1	889	0.11%
2020/07/23	0	0.00	2	23.43	23.80	-2	875	-0.23%
2020/07/22	5	23.19	1	23.35	23.20	4	862	0.46%
2020/07/21	2	23.48	7	23.79	23.30	-5	858	-0.58%
2020/07/20	13	23.58	6	23.63	23.55	7	839	0.83%
2020/07/17	5	22.70	5	22.80	22.45	0	799	0.00%
2020/07/15	0	0.00	1	22.60	22.05	-1	788	-0.13%
2020/07/14	1	22.15	0	0.00	22.20	1	793	0.13%
2020/07/10	0	0.00	1	23.35	22.90	-1	781	-0.13%
2020/07/09	0	0.00	23	23.57	24.25	-23	765	-3.01%
2020/07/08	5	24.23	3	23.93	24.30	2	736	0.27%
2020/07/07	5	23.76	4	23.93	23.00	1	701	0.14%
2020/07/06	22	23.90	6	22.98	24.00	16	657	2.43%
2020/07/03	1	22.25	11	21.80	21.85	-10	600	-1.67%
2020/07/02	0	0.00	1	21.65	21.70	-1	591	-0.17%
2020/07/01	2	21.33	0	0.00	21.30	2	585	0.34%
2020/06/30	0	0.00	1	21.30	21.35	-1	579	-0.17%
2020/06/23	1	22.00	0	0.00	21.35	1	560	0.18%
2020/06/22	0	0.00	11	20.81	20.95	-11	492	-2.24%
2020/06/19	1	19.85	0	0.00	19.90	1	481	0.21%
2020/06/12	0	0.00	1	18.50	19.10	-1	493	-0.20%
2020/06/10	0	0.00	3	20.20	19.75	-3	491	-0.61%
2020/06/09	0	0.00	8	20.12	20.00	-8	503	-1.59%
2020/06/05	16	20.98	0	0.00	21.05	16	493	3.24%
2020/06/04	3	20.15	0	0.00	20.15	3	472	0.63%
2020/06/01	1	19.35	1	19.20	19.50	0	467	0.00%
2020/05/22	0	0.00	1	17.55	17.50	-1	503	-0.20%
2020/05/21	0	0.00	1	18.15	18.15	-1	503	-0.20%
2020/05/20	2	19.20	1	18.85	18.15	1	503	0.20%
2020/05/19	20	18.20	0	0.00	18.20	20	481	4.15%
2020/05/11	1	18.20	0	0.00	18.10	1	471	0.21%
2020/05/08	0	0.00	3	17.85	17.25	-3	462	-0.65%
2020/05/07	3	17.82	0	0.00	17.80	3	460	0.65%
2020/04/29	10	17.00	0	0.00	17.00	10	469	2.13%
2020/04/27	0	0.00	1	16.60	16.75	-1	488	-0.20%
2020/04/17	0	0.00	1	17.00	16.50	-1	565	-0.18%
2020/04/08	0	16.25	0	0.00	16.25	0	720	0.00%
2020/04/07	0	15.95	0	0.00	16.00	0	717	0.00%
2020/04/06	0	15.85	0	0.00	15.70	0	718	0.00%
2020/03/31	0	15.40	0	0.00	15.35	0	723	0.00%
2020/03/30	0	15.50	0	0.00	15.35	0	727	0.00%
2020/03/19	4	15.20	4	15.43	14.25	0	850	0.00%
2020/03/17	0	15.80	26	15.55	15.90	-26	833	-3.12%
2020/03/13	0	0.00	1	16.05	16.90	-1	822	-0.12%
2020/03/09	10	19.80	0	0.00	18.60	10	778	1.28%
2020/03/06	0	0.00	5	19.85	19.90	-5	762	-0.66%
2020/03/05	0	0.00	2	19.30	19.20	-2	742	-0.27%
2020/03/04	2	19.05	0	0.00	19.05	2	734	0.27%
2020/03/03	0	0.00	4	19.15	18.85	-4	726	-0.55%
2020/03/02	4	18.90	10	18.80	18.95	-6	713	-0.84%
2020/02/26	2	19.15	15	18.77	18.90	-13	678	-1.92%
2020/02/25	10	18.20	0	0.00	18.20	10	660	1.51%
2020/02/24	5	18.50	0	0.00	18.50	5	655	0.76%
2020/02/21	0	0.00	2	18.40	18.25	-2	647	-0.31%
2020/02/07	0	0.00	5	18.30	18.30	-5	601	-0.83%
2020/02/04	0	0.00	2	17.55	18.00	-2	590	-0.34%
2020/01/31	1	17.75	0	0.00	18.00	1	577	0.17%
2020/01/30	2	17.95	0	0.00	17.95	2	569	0.35%
2020/01/20	6	20.18	4	19.90	19.90	2	550	0.36%
2020/01/17	9	20.13	17	20.40	20.00	-8	542	-1.47%
2020/01/16	6	19.60	0	0.00	19.60	6	517	1.16%
2020/01/15	7	20.19	5	19.71	19.65	2	507	0.39%
2020/01/14	5	20.25	4	20.35	19.95	1	494	0.20%
2020/01/13	3	20.25	3	19.85	20.25	0	478	0.00%
2020/01/10	6	20.45	2	20.55	20.30	4	456	0.88%
2020/01/09	4	19.83	64	20.21	20.50	-60	380	-15.76%
2020/01/07	0	0.00	1	19.15	19.00	-1	306	-0.33%
2019/12/24	1	18.30	0	0.00	18.30	1	281	0.36%
2019/12/23	0	0.00	13	18.52	18.65	-13	275	-4.72%
2019/12/20	4	19.33	24	19.76	19.00	-20	263	-7.59%
2019/12/19	6	18.51	1	18.65	18.80	5	177	2.81%
2019/12/17	0	0.00	20	17.40	17.40	-20	137	-14.60%
2019/11/29	0	0.00	2	16.85	16.70	-2	119	-1.67%
2019/11/06	20	16.90	0	0.00	16.90	20	116	17.18%
2019/10/23	5	17.10	0	0.00	17.00	5	173	2.89%
2019/10/01	0	0.00	19	17.38	17.30	-19	167	-11.36%
2019/09/17	0	0.00	11	16.90	16.85	-11	161	-6.81%
2019/09/11	2	17.25	0	0.00	17.20	2	159	1.25%
2019/09/10	1	17.15	0	0.00	17.20	1	159	0.63%
2019/08/30	0	0.00	10	16.80	16.90	-10	156	-6.37%
2019/07/31	1	18.05	1	17.75	17.85	0	153	0.00%
2019/07/30	0	0.00	5	17.20	17.75	-5	103	-4.84%
2019/06/17	0	0.00	1	18.05	17.80	-1	234	-0.43%
2019/05/31	5	17.70	5	17.80	17.75	0	242	0.00%
2019/05/24	0	0.00	1	17.25	17.30	-1	254	-0.39%
2019/05/23	3	17.35	0	0.00	17.35	3	256	1.17%
2019/05/21	1	17.70	0	0.00	17.75	1	259	0.39%
2019/05/13	2	17.60	0	0.00	17.40	2	274	0.73%
2019/05/06	0	0.00	16	18.83	18.75	-16	287	-5.57%
2019/05/03	0	0.00	1	19.10	19.10	-1	290	-0.34%
2019/04/30	0	0.00	2	19.05	19.10	-2	356	-0.56%
2019/04/10	0	19.60	0	0.00	19.55	0	314	0.00%
2019/04/08	0	19.50	3	19.47	19.55	-3	315	-0.95%
2019/03/27	3	19.38	0	0.00	19.50	3	319	0.94%
2019/03/22	20	20.55	18	20.28	20.20	2	345	0.58%
2019/03/21	4	20.51	9	20.86	20.90	-5	360	-1.39%
2019/03/18	0	18.80	0	0.00	18.95	0	302	0.00%
2019/03/11	0	0.00	1	18.85	19.00	-1	306	-0.33%
2019/02/25	0	0.00	5	19.35	19.10	-5	354	-1.41%
2019/02/21	1	19.05	0	0.00	19.10	1	344	0.29%
2019/02/20	1	19.20	0	0.00	19.30	1	344	0.29%
2019/02/19	5	19.20	0	0.00	19.25	5	346	1.44%
2019/01/30	0	0.00	1	18.75	19.15	-1	330	-0.30%
2019/01/24	0	0.00	1	19.35	19.10	-1	334	-0.30%
2019/01/23	0	0.00	2	19.65	19.45	-2	330	-0.61%
2019/01/22	13	19.85	18	19.83	19.65	-5	325	-1.54%
2019/01/16	2	18.50	2	18.25	18.15	0	256	0.00%
2019/01/14	1	17.60	3	18.12	18.15	-2	257	-0.78%
2019/01/11	2	18.05	0	0.00	17.95	2	256	0.78%
2019/01/04	0	0.00	2	18.10	18.00	-2	269	-0.74%
2018/12/28	1	17.90	3	18.13	18.40	-2	281	-0.71%
2018/12/27	1	18.20	11	18.24	18.20	-10	282	-3.54%
2018/12/25	2	17.80	5	18.23	18.25	-3	279	-1.07%
2018/12/24	1	18.15	0	0.00	18.20	1	274	0.36%
2018/12/22	3	18.28	0	0.00	18.25	3	274	1.09%
2018/12/19	3	18.70	22	18.30	18.55	-19	269	-7.05%
2018/12/18	0	0.00	1	18.20	18.50	-1	244	-0.41%
2018/12/14	45	18.80	26	18.77	18.95	19	238	7.97%
2018/12/13	0	0.00	1	18.60	18.60	-1	211	-0.47%
2018/12/07	1	16.30	0	0.00	16.35	1	197	0.51%
2018/11/30	2	16.75	0	0.00	16.80	2	182	1.10%
2018/11/28	0	0.00	6	16.75	17.25	-6	175	-3.43%
2018/11/23	6	16.06	0	0.00	15.80	6	155	3.85%
2018/11/22	2	16.05	0	0.00	15.90	2	155	1.28%
2018/11/05	14	16.51	14	16.59	16.55	0	159	0.00%
2018/10/18	1	15.95	0	0.00	15.80	1	147	0.68%
2018/10/11	0	16.10	3	15.95	15.95	-3	174	-1.71%
2018/09/21	1	19.50	0	0.00	19.60	1	222	0.45%
2018/09/20	0	0.00	1	19.60	19.55	-1	229	-0.44%
2018/09/13	0	20.55	0	0.00	18.95	0	253	0.00%
2018/08/31	0	0.00	0.2	20.60	20.75	-0.2	530	-0.04%
2018/08/27	1	20.30	0	0.00	20.45	1	547	0.18%
2018/08/13	7	21.20	0	0.00	21.15	7	662	1.06%
2018/08/08	1	22.00	0	0.00	22.05	1	663	0.15%
2018/08/03	0	0.00	1	22.00	22.00	-1	670	-0.15%
2018/08/01	1	22.25	0	0.00	22.30	1	676	0.15%
2018/07/27	1	22.40	1	22.25	22.25	0	679	0.00%
2018/07/26	1	22.40	0	0.00	22.40	1	678	0.15%
2018/07/24	3	22.58	0	0.00	22.50	3	680	0.44%
2018/07/23	2	22.78	1	22.60	22.60	1	679	0.15%
2018/07/20	1	22.40	22	22.98	23.00	-21	663	-3.16%
2018/07/18	1	21.95	0	0.00	22.00	1	654	0.15%
2018/07/16	2	21.98	0	0.00	21.95	2	680	0.29%
2018/07/11	0	0.00	2	21.50	21.50	-2	682	-0.29%
2018/07/10	0	0.00	27	22.20	21.95	-27	681	-3.96%
2018/07/05	10	22.20	1	22.20	22.20	9	681	1.32%
2018/07/02	17	23.93	0	0.00	23.50	17	674	2.52%
2018/06/29	0	0.00	10	23.45	23.45	-10	644	-1.55%
2018/06/25	10	22.40	1	22.55	22.45	9	632	1.42%
2018/06/22	0	0.00	1	23.20	22.90	-1	629	-0.16%
2018/06/21	2	23.20	0	0.00	23.20	2	622	0.32%
2018/06/20	2	24.20	2	24.15	24.00	0	619	0.00%
2018/06/19	7	25.48	16.1	25.16	25.10	-9.1	596	-1.52%
2018/06/15	5	24.10	1	24.50	24.60	4	521	0.77%
2018/06/14	8	23.84	5	23.70	23.70	3	488	0.61%
2018/06/13	2	24.25	13	24.19	24.05	-11	484	-2.27%
2018/06/12	0	0.00	10	23.30	23.30	-10	439	-2.27%
2018/06/11	1	23.40	2	23.45	23.35	-1	438	-0.23%
2018/06/08	9	23.59	13	24.28	23.75	-4	431	-0.93%
2018/06/06	1	23.30	0	0.00	23.30	1	393	0.25%
2018/06/05	2	23.35	0	0.00	23.25	2	399	0.50%
2018/06/01	22	23.86	5	23.69	23.40	17	425	4.00%
2018/05/30	1	22.85	0	0.00	22.90	1	367	0.27%
2018/05/29	3	23.12	1	23.30	23.20	2	368	0.54%
2018/05/28	0	0.00	0	22.85	22.85	0	360	-0.01%
2018/05/24	1	22.65	2	22.93	22.80	-1	362	-0.28%
2018/05/23	1.1	22.75	0	0.00	22.65	1.1	363	0.30%
2018/05/22	0	0.00	12	23.46	22.95	-12	362	-3.31%
2018/05/21	6	22.92	8	22.78	22.75	-2	337	-0.59%
2018/05/18	1	22.30	0	0.00	22.30	1	322	0.31%
2018/05/17	1	22.15	0	0.00	22.10	1	329	0.30%
2018/05/16	2	22.13	1	22.30	22.10	1	329	0.30%
2018/05/15	1.2	22.03	0	0.00	22.00	1.2	335	0.36%
2018/05/14	0	0.00	5	22.17	22.15	-5	363	-1.37%
2018/05/11	2	22.28	0	0.00	22.25	2	369	0.54%
2018/05/10	0	0.00	1	22.50	22.40	-1	369	-0.27%
2018/05/09	1	22.10	0	0.00	22.15	1	366	0.27%
2018/05/08	0	0.00	5	22.20	22.30	-5	377	-1.32%
2018/05/03	0	0.00	8	22.15	22.15	-8	441	-1.81%
2018/05/02	6	22.25	0	0.00	22.25	6	447	1.34%
2018/04/30	6	22.18	0	0.00	22.25	6	457	1.31%
2018/04/25	1	22.40	1	22.65	22.65	0	479	0.00%
2018/04/24	2	22.48	0	0.00	22.45	2	484	0.41%
2018/04/23	0	0.00	4	23.35	22.75	-4	492	-0.81%
2018/04/20	1	22.50	0	0.00	22.50	1	469	0.21%
2018/04/18	0	0.00	10	22.45	22.30	-10	483	-2.07%
2018/04/12	1	22.65	7	22.65	22.70	-6	507	-1.18%
2018/04/11	0	0.00	43	22.56	22.70	-43	528	-8.13%
2018/04/10	1	22.80	0	0.00	22.55	1	557	0.18%
2018/04/09	1	22.75	0	0.00	22.90	1	579	0.17%
2018/04/02	0	0.00	2	23.15	23.05	-2	679	-0.29%
2018/03/31	1	22.70	0	0.00	22.75	1	688	0.15%
2018/03/30	1	22.80	0	0.00	22.65	1	711	0.14%
2018/03/29	0	0.00	1	22.65	22.60	-1	735	-0.14%
2018/03/28	2	22.75	0	0.00	22.70	2	762	0.26%
2018/03/23	20	22.50	0	0.00	22.80	20	895	2.23%
2018/03/22	0	23.40	0	0.00	23.40	0	1,153	0.00%
2018/03/21	0	24.00	0	0.00	23.30	0	1,189	0.00%
2018/03/16	1	23.85	1	24.05	24.05	0	1,325	0.00%
2018/03/13	0	0.00	9	23.95	23.70	-9	1,329	-0.68%
2018/03/07	9	22.78	0	0.00	22.85	9	1,302	0.69%
2018/03/02	0	23.35	0	0.00	23.20	0	1,363	0.00%
2018/02/27	0	0.00	19	23.22	23.05	-19	1,511	-1.26%
2018/02/26	0	0.00	17	23.40	23.10	-17	1,540	-1.10%
2018/02/23	0	0.00	14	23.42	23.35	-14	1,540	-0.91%
2018/02/12	0	0.00	1	22.60	22.60	-1	1,555	-0.06%
2018/02/09	0	0.00	20	22.30	22.50	-20	1,558	-1.28%
2018/02/07	2	23.30	0	0.00	23.35	2	1,564	0.13%
2018/02/06	21	22.89	1	23.70	22.80	20	1,562	1.28%
2018/02/05	6	24.40	0	0.00	24.80	6	1,544	0.39%
2018/02/02	0	25.55	0	0.00	25.55	0	1,555	0.00%
2018/02/01	0	0.00	4	25.50	25.35	-4	1,568	-0.25%
2018/01/31	5	25.55	0	0.00	25.55	5	1,571	0.32%
2018/01/30	4	25.85	13	25.62	25.35	-9	1,568	-0.57%
2018/01/29	34	26.36	16	26.23	26.10	18	1,562	1.15%
2018/01/26	1	24.80	0	0.00	24.90	1	1,535	0.07%
2018/01/25	10	24.80	0	0.00	24.60	10	1,588	0.63%
2018/01/23	4	25.35	0	0.00	25.05	4	1,728	0.23%
2018/01/22	0	0.00	3	25.37	25.75	-3	1,875	-0.16%
2018/01/19	0	0.00	2	25.50	25.30	-2	1,881	-0.11%
2018/01/18	10	25.60	1	25.55	25.55	9	1,879	0.48%
2018/01/17	1	26.00	0	0.00	25.85	1	1,878	0.05%
2018/01/12	4	25.65	0	0.00	25.60	4	1,859	0.22%
2018/01/10	4	25.50	0	0.00	25.85	4	1,852	0.22%
2018/01/09	5	25.80	15	25.64	25.50	-10	1,849	-0.54%
2018/01/08	5	26.05	0	0.00	25.90	5	1,853	0.27%
2018/01/05	4	26.50	3	26.27	26.25	1	1,848	0.05%
2018/01/04	37	27.29	14	26.96	26.75	23	1,828	1.26%
2018/01/03	4	26.85	5	27.15	27.15	-1	1,801	-0.06%
2018/01/02	31	27.39	24	27.57	27.00	7	1,781	0.39%