萬泰科 (6190)-台新-台中券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266張
產業
上櫃通信網路類股
186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

萬泰科 (6190)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/12/17	0	0.00	9	34.75	34.45	-9	903	-1.00%
2024/12/12	0	35.45	0	0.00	35.35	0	907	0.00%
2024/12/10	10	35.49	1	35.20	35.20	9	910	0.99%
2024/12/09	0	0.00	3	35.85	35.50	-3	926	-0.32%
2024/12/06	7	35.21	5	34.95	34.95	2	932	0.21%
2024/12/05	3	34.93	9	35.08	34.85	-6	930	-0.64%
2024/12/04	0.1	34.65	0	0.00	34.95	0.1	936	0.01%
2024/12/03	7	34.54	0	0.00	34.50	7	952	0.73%
2024/11/28	0	0.00	1	34.15	34.10	-1	1,003	-0.10%
2024/11/27	3	34.68	0	0.00	34.65	3	1,006	0.30%
2024/11/26	1	35.85	0	0.00	35.40	1	1,007	0.10%
2024/11/22	0	0.00	1	35.05	35.15	-1	999	-0.10%
2024/11/21	0.2	34.40	2	34.60	34.45	-1.8	999	-0.18%
2024/11/19	0	34.35	0	0.00	34.50	0	1,016	0.00%
2024/11/18	2	34.30	0	0.00	34.05	2	1,035	0.19%
2024/11/15	1	34.75	4.1	35.00	34.75	-3.1	1,044	-0.30%
2024/11/14	2	35.35	0	0.00	34.85	2	1,044	0.19%
2024/11/13	1	36.80	2	35.95	35.85	-1	1,042	-0.10%
2024/11/12	1	35.85	0	0.00	35.50	1	1,038	0.10%
2024/11/11	0	0.00	0.1	36.50	36.40	-0.1	1,027	-0.01%
2024/11/08	3.4	37.34	2	37.10	36.10	1.4	1,030	0.14%
2024/11/07	9	38.47	26	38.16	38.80	-17	956	-1.78%
2024/11/06	1	35.50	4	35.70	35.70	-3	851	-0.35%
2024/11/04	0	0.00	1	35.80	35.60	-1	903	-0.11%
2024/10/30	0.2	35.39	0	0.00	35.15	0.2	916	0.02%
2024/10/29	1	35.85	0	0.00	35.45	1	921	0.11%
2024/10/28	0	0.00	6	36.43	36.05	-6	923	-0.65%
2024/10/24	1	36.60	13	36.58	36.50	-12	934	-1.28%
2024/10/23	1	37.10	0	0.00	37.15	1	950	0.11%
2024/10/21	1	37.40	5	37.08	37.00	-4	1,000	-0.40%
2024/10/18	1	37.00	0	0.00	36.60	1	1,028	0.10%
2024/10/16	12	37.75	0	0.00	37.65	12	1,058	1.13%
2024/10/15	12	37.84	1	38.45	37.30	11	1,071	1.03%
2024/10/09	2	35.40	0	0.00	35.25	2	1,228	0.16%
2024/10/08	10	36.18	3	36.22	36.25	7	1,367	0.51%
2024/10/07	0	0.00	8	35.71	35.95	-8	1,453	-0.55%
2024/10/04	0	0.00	20	35.17	35.10	-20	1,551	-1.29%
2024/09/27	3.2	36.58	2	36.70	36.70	1.2	1,612	0.07%
2024/09/19	1	37.55	2	37.65	37.60	-1	1,724	-0.06%
2024/09/18	3	37.20	0	0.00	36.85	3	1,749	0.17%
2024/09/13	0	0.00	1	37.25	37.25	-1	1,845	-0.05%
2024/09/11	2	36.47	0	0.00	36.20	2	2,668	0.07%
2024/09/10	0	0.00	1	36.65	36.40	-1	2,752	-0.04%
2024/09/09	6	36.98	1	37.60	37.65	5	2,854	0.18%
2024/09/06	0	0.00	6.1	38.51	38.70	-6.1	2,950	-0.21%
2024/09/05	0	0.00	12	38.85	38.50	-12	3,124	-0.38%
2024/09/04	2	38.38	0	0.00	38.45	2	3,166	0.06%
2024/09/03	3	41.00	5	40.95	40.05	-2	3,298	-0.06%
2024/09/02	6	40.02	2	40.23	40.05	4	3,303	0.12%
2024/08/30	27	40.34	2	40.80	39.60	25	3,320	0.75%
2024/08/29	2	39.63	0	0.00	39.60	2	3,314	0.06%
2024/08/27	19	39.21	1	39.05	38.90	18	3,353	0.54%
2024/08/26	7	39.49	0	0.00	38.70	7	3,400	0.21%
2024/08/23	0	0.00	0.2	38.30	38.90	-0.2	3,476	-0.01%
2024/08/22	0	0.00	5	38.95	38.75	-5	3,545	-0.14%
2024/08/21	0	38.95	4	38.95	38.95	-4	3,666	-0.11%
2024/08/20	0	38.90	0	0.00	38.95	0	3,986	0.00%
2024/08/19	0	37.90	23	37.90	38.00	-23	4,139	-0.56%
2024/08/16	2	37.58	0	0.00	37.45	2	4,474	0.04%
2024/08/15	0	0.00	15	37.25	37.25	-15	4,625	-0.32%
2024/08/14	14	36.74	0	0.00	37.00	14	4,686	0.30%
2024/08/12	1	36.20	9	36.20	35.95	-8	4,693	-0.17%
2024/08/09	8	36.02	1	35.80	35.95	7	4,695	0.15%
2024/08/07	2	34.68	1.6	35.27	35.60	0.4	4,692	0.01%
2024/08/06	6	32.85	12.7	31.32	33.40	-6.7	4,686	-0.14%
2024/08/05	8	32.45	2	32.40	32.40	6	4,663	0.13%
2024/08/02	3	36.17	0	0.00	35.95	3	4,642	0.06%
2024/08/01	1	36.95	2	37.05	37.15	-1	4,663	-0.02%
2024/07/31	0	0.00	1	36.65	36.40	-1	4,705	-0.02%
2024/07/30	0.1	35.30	0.1	37.65	36.25	0	4,754	0.00%
2024/07/29	3	36.30	0	0.00	35.65	3	4,861	0.06%
2024/07/26	2	36.43	3	36.20	36.60	-1	5,081	-0.02%
2024/07/23	4	37.31	0	0.00	37.40	4	5,146	0.08%
2024/07/22	3	37.22	8	36.91	37.15	-5	5,325	-0.09%
2024/07/19	17.2	38.93	12	38.66	38.45	5.2	5,346	0.10%
2024/07/18	9.2	39.87	10	39.93	39.95	-0.8	5,573	-0.01%
2024/07/17	0.1	40.90	2	40.90	40.85	-1.9	5,549	-0.03%
2024/07/16	5	41.10	38	41.00	41.00	-33	5,559	-0.59%
2024/07/15	4	41.78	2.1	41.46	41.40	1.9	5,578	0.03%
2024/07/12	5	42.35	9	42.47	42.40	-4	5,581	-0.07%
2024/07/11	48.7	44.14	53.8	43.27	43.40	-5.1	5,605	-0.09%
2024/07/10	60	43.50	45.2	43.19	43.50	14.8	5,522	0.27%
2024/07/09	25	41.73	5	41.47	41.45	20	5,390	0.37%
2024/07/08	21.5	42.11	37	42.34	42.50	-15.5	5,315	-0.29%
2024/07/05	19.3	41.37	39	41.42	41.35	-19.7	5,230	-0.38%
2024/07/04	0	0.00	3	40.78	41.20	-3	5,237	-0.06%
2024/07/03	1.1	40.45	0	0.00	40.20	1.1	5,236	0.02%
2024/07/02	3	40.13	3	40.12	40.05	0	5,247	0.00%
2024/07/01	10	40.58	2	40.85	40.25	8	5,305	0.15%
2024/06/28	6	40.81	0	0.00	40.85	6	5,294	0.11%
2024/06/27	6.3	40.27	6	40.25	40.20	0.3	5,299	0.00%
2024/06/26	8	41.19	5	41.30	40.80	3	5,306	0.06%
2024/06/25	7	41.06	20	40.81	41.55	-13	5,316	-0.24%
2024/06/24	2	41.35	4	41.21	41.30	-2	5,359	-0.04%
2024/06/21	8.4	41.66	34	41.62	41.65	-25.6	5,351	-0.48%
2024/06/20	21	41.74	16	42.02	42.10	5	5,328	0.09%
2024/06/19	107.1	43.59	78.1	44.12	41.95	29	5,276	0.55%	大買/
2024/06/18	97.2	44.10	30	43.90	44.30	67.2	4,735	1.42%
2024/06/17	13	42.71	15	42.65	42.65	-2	4,514	-0.04%
2024/06/14	15	42.41	39	42.60	42.10	-24	4,458	-0.54%
2024/06/13	15	42.31	15	42.26	42.60	0	4,399	0.00%
2024/06/12	21.1	41.68	8	41.18	42.10	13.1	4,431	0.30%
2024/06/11	9	40.58	4	40.68	40.15	5	4,331	0.12%
2024/06/07	57	40.97	32	41.30	41.60	25	4,369	0.57%
2024/06/05	2	38.58	3	38.75	38.40	-1	4,269	-0.02%
2024/06/04	1	39.05	0	0.00	39.35	1	4,391	0.02%
2024/06/03	3	39.65	2	39.60	39.30	1	4,536	0.02%
2024/05/31	2.1	39.60	10	39.76	39.35	-8	4,612	-0.17%
2024/05/30	9	39.62	6	39.62	39.15	3	4,628	0.06%
2024/05/29	4	42.29	19	41.99	40.65	-15	4,601	-0.33%
2024/05/28	15	42.35	35.3	41.91	41.55	-20.3	4,522	-0.45%
2024/05/27	62	42.19	16.2	42.01	42.00	45.8	4,471	1.02%
2024/05/24	58	42.25	66.3	42.33	42.35	-8.3	4,348	-0.19%
2024/05/23	20	40.67	21	40.88	41.40	-1	4,016	-0.02%
2024/05/22	51	41.36	18	40.97	41.70	33	3,847	0.86%
2024/05/21	36.2	39.99	21	39.84	40.05	15.2	3,501	0.43%
2024/05/20	19	37.77	83	38.52	38.20	-64	3,342	-1.91%
2024/05/17	3	37.20	2	37.28	37.25	1	3,273	0.03%
2024/05/16	6	36.87	1	36.90	36.90	5	3,273	0.15%
2024/05/15	0	0.00	3.5	36.97	36.85	-3.5	3,269	-0.11%
2024/05/14	1	36.70	2.5	36.64	36.50	-1.5	3,258	-0.05%
2024/05/13	2	36.30	0	0.00	36.50	2	3,249	0.06%
2024/05/10	1.8	36.21	1	36.30	36.25	0.8	3,241	0.02%
2024/05/09	3	36.92	5	36.78	36.65	-2	3,226	-0.06%
2024/05/08	0	0.00	1	37.00	36.90	-1	3,209	-0.03%
2024/05/07	1	37.25	6	36.99	37.00	-5	3,197	-0.16%
2024/05/06	2.2	36.84	77.2	37.24	36.50	-75	3,168	-2.37%
2024/05/03	9	38.19	6	38.38	37.50	3	3,122	0.10%
2024/05/02	11	38.16	12	38.43	38.65	-1	3,094	-0.03%
2024/04/30	43	38.91	31	38.98	38.30	12	2,992	0.40%
2024/04/29	16	38.18	7	38.26	38.35	9	2,766	0.33%
2024/04/26	18	38.79	16	38.82	38.70	2	2,719	0.07%
2024/04/25	15.1	37.69	6	37.88	37.60	9.1	2,584	0.35%
2024/04/24	34.2	38.90	31	39.05	38.60	3.2	2,525	0.13%
2024/04/23	5	36.55	0	0.00	36.70	5	2,260	0.22%
2024/04/22	7	36.73	0	37.05	36.80	7	2,247	0.31%
2024/04/19	54.1	36.99	12	36.34	37.10	42.1	2,218	1.90%
2024/04/18	10	37.45	8	37.41	37.05	2	2,165	0.09%
2024/04/17	11	37.51	16.6	37.44	37.45	-5.6	2,132	-0.26%
2024/04/16	14	35.03	5	35.55	35.15	9	2,051	0.44%
2024/04/15	11.1	35.94	12	35.91	36.10	-0.9	2,020	-0.04%
2024/04/12	0	0.00	6	36.63	36.65	-6	1,997	-0.30%
2024/04/11	6	36.18	6	36.13	36.15	0	1,977	0.00%
2024/04/10	1	36.50	10	36.75	36.60	-9	1,961	-0.46%
2024/04/09	7	36.28	12	36.45	36.65	-5	1,932	-0.26%
2024/04/08	9	36.77	4	36.25	36.30	5	1,901	0.26%
2024/04/03	11	36.58	20.3	36.63	36.50	-9.3	1,871	-0.50%
2024/04/01	0	0.00	20	36.00	35.60	-20	1,781	-1.12%
2024/03/29	0.3	35.75	0	0.00	35.35	0.3	1,766	0.02%
2024/03/28	1	36.30	3	36.47	36.40	-2	1,736	-0.12%
2024/03/27	4	36.08	2.2	36.19	36.25	1.8	1,696	0.11%
2024/03/26	0	0.00	3	35.15	35.20	-3	1,624	-0.18%
2024/03/25	0	35.15	12	34.91	35.15	-12	1,601	-0.75%
2024/03/22	0	0.00	7	34.98	34.90	-7	1,594	-0.44%
2024/03/21	14	35.49	8.3	35.80	35.35	5.8	1,576	0.36%
2024/03/20	1	35.45	5.2	35.69	35.55	-4.2	1,552	-0.27%
2024/03/19	7	35.14	91	35.11	34.85	-84	1,519	-5.53%
2024/03/18	6	35.70	23.3	35.62	35.75	-17.3	1,487	-1.16%
2024/03/15	21	35.76	41.2	35.45	35.45	-20.2	1,428	-1.41%
2024/03/14	26	34.86	21	35.14	35.35	5	1,271	0.39%
2024/03/13	20	34.55	55	34.55	34.45	-35	1,200	-2.92%
2024/03/12	32	34.43	10	34.11	34.40	22	1,113	1.98%
2024/03/11	51.2	34.37	34	34.18	34.30	17.2	1,075	1.60%
2024/03/08	12	34.67	61.2	34.48	34.90	-49.2	1,039	-4.73%
2024/03/07	90.2	34.56	16	34.56	34.15	74.2	894	8.30%
2024/03/06	3	34.50	95.4	34.44	34.45	-92.4	735	-12.56%
2024/03/05	17	33.06	22.1	33.07	33.15	-5.1	673	-0.76%
2024/03/04	130	32.37	18	32.65	32.70	112	642	17.43%	大買/鉅額交易
2024/03/01	31	32.00	10	32.05	32.00	21	623	3.37%
2024/02/29	18	32.23	16	32.30	32.20	2	616	0.32%
2024/02/27	0.3	31.46	0	0.00	31.50	0.3	591	0.05%
2024/02/26	0	0.00	1	31.80	31.70	-1	589	-0.17%
2024/02/23	0	0.00	7	31.82	31.50	-7	590	-1.19%
2024/02/22	0	0.00	4	31.89	31.70	-4	590	-0.68%
2024/02/21	0	0.00	3	31.97	31.70	-3	593	-0.51%
2024/02/20	1	31.90	0	0.00	31.60	1	591	0.17%
2024/02/19	1	31.65	0	0.00	31.90	1	587	0.17%
2024/02/15	0	0.00	1	31.00	31.00	-1	568	-0.18%
2024/01/30	0	30.60	0	0.00	30.65	0	564	0.00%
2024/01/25	0	0.00	1	31.35	31.10	-1	561	-0.18%
2024/01/24	0	0.00	1	31.10	31.10	-1	539	-0.19%
2024/01/23	0.2	30.90	0	0.00	30.80	0.2	527	0.04%
2024/01/22	3	31.55	0	0.00	30.80	3	520	0.58%
2024/01/19	3	30.77	5	30.69	31.50	-2	482	-0.41%
2024/01/17	0	29.75	0	0.00	29.50	0	424	0.00%
2024/01/16	1	29.85	0	0.00	29.80	1	426	0.23%
2024/01/15	0	30.35	0	0.00	30.05	0	426	0.00%
2024/01/11	1	29.60	0	0.00	30.15	1	438	0.23%
2024/01/10	1	29.65	0	0.00	29.50	1	441	0.23%
2023/12/29	0	0.00	1	30.80	30.70	-1	484	-0.21%
2023/12/28	1	30.50	13	30.60	30.55	-12	485	-2.47%
2023/12/27	0	0.00	1	30.65	30.40	-1	489	-0.20%
2023/12/25	1	30.20	1	30.15	30.15	0	493	0.00%
2023/12/21	2	30.60	0	0.00	30.35	2	500	0.40%
2023/12/19	1	30.40	0	0.00	30.45	1	564	0.18%
2023/12/18	0	0.00	2	30.90	30.90	-2	572	-0.35%
2023/12/15	1	31.50	1	31.30	31.20	0	576	0.00%
2023/12/14	1	31.20	2	31.33	31.55	-1	591	-0.17%
2023/12/13	1	30.95	0	0.00	30.85	1	656	0.15%
2023/12/08	0	0.00	1	31.45	31.30	-1	673	-0.15%
2023/12/07	1	31.45	0	0.00	31.00	1	668	0.15%
2023/12/06	0	0.00	2	31.30	31.40	-2	673	-0.30%
2023/12/05	2	31.15	0	0.00	31.00	2	679	0.29%
2023/12/04	2	31.73	0	0.00	31.55	2	687	0.29%
2023/12/01	1	31.60	0	0.00	31.55	1	709	0.14%
2023/11/30	4	32.15	10	31.75	31.75	-6	722	-0.83%
2023/11/29	26	31.53	16	31.33	31.30	10	688	1.45%
2023/11/27	1	30.25	0	0.00	30.00	1	684	0.15%
2023/11/22	0	0.00	2.4	30.89	30.75	-2.4	708	-0.33%
2023/11/21	2	30.98	2	30.83	30.65	0	712	0.00%
2023/11/20	2	30.70	2	30.65	30.65	0	720	0.00%
2023/11/17	0	0.00	20	30.23	30.20	-20	722	-2.77%
2023/11/16	2	30.20	0	0.00	30.25	2	732	0.27%
2023/11/15	0	0.00	2	30.10	30.05	-2	737	-0.27%
2023/11/10	2	29.83	2	29.80	29.80	0	761	0.00%
2023/11/09	3	30.10	2	30.30	30.00	1	767	0.13%
2023/11/08	0	0.00	1	30.55	30.35	-1	790	-0.13%
2023/11/07	0	0.00	1	30.50	30.50	-1	806	-0.12%
2023/11/06	3	30.63	0	0.00	30.65	3	839	0.36%
2023/10/31	0	0.00	1	29.80	29.65	-1	993	-0.10%
2023/10/27	1	30.05	0	0.00	29.90	1	1,203	0.08%
2023/10/26	1	30.30	1	30.05	30.05	0	1,429	0.00%
2023/10/25	1	31.00	2	30.80	30.80	-1	1,745	-0.06%
2023/10/23	1	30.20	0	0.00	29.90	1	1,914	0.05%
2023/10/19	1	29.95	2	29.90	30.10	-1	1,979	-0.05%
2023/10/18	0	0.00	20	30.07	30.05	-20	2,009	-1.00%
2023/10/11	0	0.00	1	32.10	32.10	-1	2,497	-0.04%
2023/10/04	0	0.00	2	33.40	33.30	-2	2,795	-0.07%
2023/10/03	0	0.00	10	33.55	33.70	-10	2,843	-0.35%
2023/09/28	0	33.55	2	33.50	33.35	-2	2,923	-0.07%
2023/09/22	0	0.00	2	34.25	34.00	-2	3,147	-0.06%
2023/09/20	1	33.80	0	0.00	33.40	1	3,292	0.03%
2023/09/19	2	34.65	2	34.25	33.80	0	3,306	0.00%
2023/09/18	5	34.79	3	34.72	34.60	2	3,297	0.06%
2023/09/15	2	33.55	2	33.50	33.80	0	3,253	0.00%
2023/09/12	0	33.40	1	33.20	32.95	-1	3,423	-0.03%
2023/09/11	3	32.97	0	0.00	32.85	3	3,441	0.09%
2023/09/08	2	34.03	0	0.00	33.80	2	3,443	0.06%
2023/09/07	1	33.95	0	0.00	33.85	1	3,454	0.03%
2023/09/06	6.3	34.22	5	34.35	34.30	1.3	3,475	0.04%
2023/09/05	2	33.80	11	33.86	34.00	-9	3,500	-0.26%
2023/09/04	2	32.85	0	0.00	32.85	2	3,632	0.06%
2023/08/31	0	0.00	1	32.80	33.00	-1	3,675	-0.03%
2023/08/30	2	32.68	1	33.00	33.05	1	3,739	0.03%
2023/08/25	1	33.30	1	33.50	33.15	0	4,009	0.00%
2023/08/24	12	33.43	0	0.00	33.40	12	4,046	0.30%
2023/08/22	0.4	33.10	0	0.00	33.45	0.4	4,483	0.01%
2023/08/21	0	0.00	4	33.45	33.35	-4	4,512	-0.09%
2023/08/18	4	33.65	2	33.63	33.55	2	4,548	0.04%
2023/08/16	2	33.95	0	0.00	34.00	2	4,651	0.04%
2023/08/14	1	33.00	0	0.00	33.00	1	4,670	0.02%
2023/08/11	6	34.73	1	34.35	34.40	5	4,652	0.11%
2023/08/10	1.1	35.25	2	35.03	34.85	-0.9	4,635	-0.02%
2023/08/09	0	0.00	2	35.75	36.10	-2	4,609	-0.04%
2023/08/08	5	36.05	11	35.69	35.50	-6	4,570	-0.13%
2023/08/07	2	35.70	13	35.73	35.95	-11	4,543	-0.24%
2023/08/04	7	36.84	6	36.55	36.60	1	4,518	0.02%
2023/08/02	74.1	38.69	67	37.35	37.40	7.1	4,489	0.16%
2023/08/01	7	38.24	11	38.05	37.90	-4	4,341	-0.09%
2023/07/31	93.1	39.12	47	38.70	38.45	46.1	4,296	1.07%
2023/07/28	52	38.80	95	39.14	39.25	-43	4,078	-1.05%
2023/07/27	4	37.06	10	36.64	37.00	-6	3,777	-0.16%
2023/07/26	16	35.24	1	35.25	35.25	15	3,733	0.40%
2023/07/25	3	35.53	1	35.45	35.40	2	3,699	0.05%
2023/07/24	5	34.92	1	34.85	34.90	4	3,676	0.11%
2023/07/21	4	35.70	1	36.05	36.00	3	3,644	0.08%
2023/07/20	7	36.44	0.3	36.45	36.15	6.7	3,630	0.18%
2023/07/19	9.3	36.50	7	36.00	35.80	2.3	3,616	0.06%
2023/07/18	2	37.55	2	37.38	37.35	0	3,587	0.00%
2023/07/17	16.1	37.63	10	37.22	37.35	6.1	3,554	0.17%
2023/07/14	37	37.38	24.1	37.76	37.30	12.9	3,521	0.37%
2023/07/13	6	36.58	30.2	36.45	36.35	-24.2	3,435	-0.70%
2023/07/12	6.3	35.33	6	35.48	35.45	0.3	3,547	0.01%
2023/07/11	0.2	34.92	1	34.90	34.75	-0.8	3,462	-0.02%
2023/07/10	4	33.04	6	33.51	33.30	-2	3,402	-0.06%
2023/07/07	2	35.98	1	36.15	36.30	1	3,361	0.03%
2023/07/06	0	0.00	3.1	36.66	36.50	-3.1	3,323	-0.09%
2023/07/05	5	36.14	6.1	36.17	36.00	-1.1	3,287	-0.03%
2023/07/04	7	36.74	5	36.71	36.70	2	3,243	0.06%
2023/07/03	6	36.82	6.3	37.05	36.70	-0.3	3,206	-0.01%
2023/06/30	1.3	36.07	9	36.42	36.50	-7.8	3,117	-0.25%
2023/06/29	15	36.26	13	36.12	36.00	2	3,067	0.07%
2023/06/28	14	36.25	9	36.28	36.05	5	3,028	0.17%
2023/06/27	1	34.90	4	34.70	34.50	-3	2,875	-0.10%
2023/06/26	3	35.23	1	35.15	35.15	2	2,867	0.07%
2023/06/21	6	35.59	0	0.00	35.60	6	2,870	0.21%
2023/06/20	2	35.03	0	0.00	35.10	2	2,865	0.07%
2023/06/19	3	35.12	2	35.25	35.15	1	2,877	0.03%
2023/06/16	39	36.19	10	36.40	35.75	29	2,860	1.01%
2023/06/15	0	0.00	1	34.65	34.65	-1	2,727	-0.04%
2023/06/14	2	34.60	2	34.70	34.65	0	2,711	0.00%
2023/06/13	7	34.81	19	34.58	34.60	-12	2,712	-0.44%
2023/06/12	0	0.00	8	34.43	34.40	-8	2,705	-0.30%
2023/06/09	3	35.57	3	35.35	35.35	0	2,686	0.00%
2023/06/08	6	36.60	8	36.43	35.80	-2	2,662	-0.08%
2023/06/07	6	36.03	0	0.00	36.20	6	2,559	0.23%
2023/06/06	3.3	35.56	12	35.60	35.65	-8.7	2,597	-0.33%
2023/06/05	8	36.45	1	36.50	36.25	7	2,655	0.26%
2023/06/02	5	36.25	5	36.23	36.05	0	2,599	0.00%
2023/06/01	28	36.15	16	36.28	36.80	12	2,531	0.47%
2023/05/31	4	34.64	7	34.88	34.45	-3	2,380	-0.13%
2023/05/30	0	0.00	2	35.35	35.05	-2	2,406	-0.08%
2023/05/29	19	35.90	50	35.69	35.65	-31	2,372	-1.31%
2023/05/26	35	35.41	17	35.11	35.50	18	2,194	0.82%
2023/05/25	1	34.20	3	34.25	34.30	-2	1,925	-0.10%
2023/05/24	0	0.00	10	34.03	34.00	-10	1,892	-0.53%
2023/05/23	1	33.90	0	0.00	33.65	1	1,856	0.05%
2023/05/22	10	33.67	10.1	33.68	33.75	-0.1	1,815	-0.01%
2023/05/19	21	32.76	4	32.59	32.85	17	1,746	0.97%
2023/05/18	4	31.84	0	0.00	31.65	4	1,720	0.23%
2023/05/11	2	31.70	1.3	31.92	31.70	0.7	1,743	0.04%
2023/05/10	0	0.00	3	32.45	32.45	-3	1,745	-0.17%
2023/05/08	2	32.88	0	0.00	32.65	2	1,750	0.11%
2023/05/05	2	32.88	1.1	32.71	32.60	0.9	1,840	0.05%
2023/05/04	0	0.00	2	33.05	32.80	-2	1,864	-0.11%
2023/05/03	4	32.99	6	33.11	33.10	-2	1,869	-0.11%
2023/05/02	24	33.64	25	33.70	33.60	-1	1,869	-0.05%
2023/04/28	1	32.60	0	32.00	32.55	1	1,793	0.06%
2023/04/27	5	32.01	4.1	31.94	31.95	0.9	1,779	0.05%
2023/04/26	0	0.00	1	31.25	31.80	-1	1,772	-0.06%
2023/04/25	1	31.60	1	31.85	31.60	0	1,766	0.00%
2023/04/24	4	32.20	7	32.09	32.10	-3	1,754	-0.17%
2023/04/21	2	32.30	10	32.15	31.90	-8	1,746	-0.46%
2023/04/20	23	33.28	39	33.05	32.85	-16	1,718	-0.93%
2023/04/19	22.1	34.14	13	34.11	34.05	9.1	1,657	0.55%
2023/04/18	50	34.18	28	34.09	33.65	22	1,595	1.38%
2023/04/17	56	33.87	41	34.43	35.05	15	1,470	1.02%
2023/04/10	1	32.05	0	31.65	32.05	1	1,215	0.08%
2023/04/07	0	0.00	1	31.85	31.65	-1	1,209	-0.08%
2023/04/06	1	31.55	0.7	31.72	31.60	0.3	1,216	0.03%
2023/03/31	0	32.20	0	0.00	31.85	0	1,221	0.00%
2023/03/30	0	31.95	0	0.00	32.00	0	1,218	0.00%
2023/03/29	1.3	32.13	2	32.05	31.80	-0.7	1,222	-0.05%
2023/03/28	1	32.05	1	32.25	31.95	0	1,233	0.00%
2023/03/23	5	32.79	0	0.00	32.75	5	1,215	0.41%
2023/03/21	0	32.30	2	32.33	32.30	-2	1,193	-0.17%
2023/03/20	0	0.00	1	31.55	31.75	-1	1,207	-0.08%
2023/03/16	2.3	31.17	2	31.48	30.85	0.3	1,220	0.03%
2023/03/15	1	31.95	0	0.00	31.50	1	1,234	0.08%
2023/03/14	1	32.25	1	31.80	31.50	0	1,253	0.00%
2023/03/13	2	31.55	2.2	31.89	32.25	-0.2	1,308	-0.01%
2023/03/10	5	33.35	9	33.42	32.90	-4	1,352	-0.30%
2023/03/09	17	33.22	9	33.04	33.05	8	1,328	0.60%
2023/03/08	27	33.08	6	33.01	33.60	21	1,284	1.63%
2023/03/06	1	32.15	1	31.95	31.90	0	1,201	0.00%
2023/03/03	0	0.00	1	32.20	32.00	-1	1,189	-0.08%
2023/03/02	15	32.06	7	32.12	32.30	8	1,168	0.68%
2023/02/24	1	30.90	2	31.05	30.90	-1	1,106	-0.09%
2023/02/21	0	0.00	1	31.45	31.35	-1	1,117	-0.09%
2023/02/20	0	31.95	0	0.00	31.35	0	1,122	0.00%
2023/02/16	0	0.00	3	30.95	31.00	-3	1,138	-0.26%
2023/02/15	1	30.55	0	0.00	30.60	1	1,145	0.09%
2023/02/14	0	0.00	2	30.90	30.60	-2	1,147	-0.17%
2023/02/13	1	30.50	0.3	30.60	30.50	0.7	1,153	0.06%
2023/02/10	2	31.58	2	31.00	31.00	0	1,157	0.00%
2023/02/09	3	31.15	0	0.00	31.50	3	1,144	0.26%
2023/02/08	1	31.05	0	0.00	31.10	1	1,138	0.09%
2023/02/07	1	30.95	1	31.05	31.05	0	1,128	0.00%
2023/02/03	1	32.15	4	32.16	31.85	-3	1,112	-0.27%
2023/02/02	0	0.00	3	30.90	31.75	-3	1,020	-0.29%
2023/02/01	2	30.35	4	30.30	30.15	-2	997	-0.20%
2023/01/31	0	29.80	1	29.95	30.25	-1	993	-0.10%
2023/01/30	2	29.47	0	0.00	29.50	2	987	0.20%
2023/01/16	0	29.04	0	0.00	28.75	0	995	0.00%
2023/01/13	2	28.83	0	0.00	28.75	2	1,001	0.20%
2023/01/12	0	29.68	2	29.40	29.10	-2	1,017	-0.20%
2023/01/11	1	28.70	0	0.00	28.95	1	1,014	0.10%
2023/01/10	1	29.25	0	0.00	28.90	1	1,019	0.10%
2023/01/06	0	0.00	10	30.05	29.35	-10	1,051	-0.95%
2023/01/05	0	0.00	2	30.18	29.90	-2	1,073	-0.19%
2023/01/04	2	29.63	19	30.20	29.65	-17	1,065	-1.60%
2022/12/30	2	28.85	2	28.65	28.55	0	1,074	0.00%
2022/12/29	0	0.00	16	28.09	28.30	-16	1,079	-1.48%
2022/12/28	3	28.87	0	0.00	28.55	3	1,086	0.28%
2022/12/27	1	29.05	6	29.05	29.05	-5	1,094	-0.46%
2022/12/26	3	28.95	0	0.00	28.95	3	1,102	0.27%
2022/12/23	3	29.37	0	0.00	29.35	3	1,106	0.27%
2022/12/22	30	29.85	0	0.00	29.70	30	1,118	2.68%
2022/12/20	3	30.40	3	30.10	29.65	0	1,164	0.00%
2022/12/19	0	0.00	1	30.05	30.10	-1	1,218	-0.08%
2022/12/16	0	0.00	23	30.50	30.40	-23	1,260	-1.83%
2022/12/15	22	30.90	0	0.00	30.90	22	1,287	1.71%
2022/12/14	1	30.95	0	0.00	30.85	1	1,293	0.08%
2022/12/13	0	0.00	1	31.00	30.75	-1	1,300	-0.08%
2022/12/12	3	30.82	2	30.80	30.75	1	1,304	0.08%
2022/12/09	4	32.48	13	32.59	32.35	-9	1,295	-0.69%
2022/12/08	12	32.82	1	32.95	32.90	11	1,301	0.85%
2022/12/07	10	33.68	1	32.90	32.90	9	1,309	0.69%
2022/12/06	6	33.70	11	33.92	33.25	-5	1,308	-0.38%
2022/12/05	13	34.69	7	34.63	34.50	6	1,307	0.46%
2022/12/02	16	33.77	5	34.24	34.35	11	1,266	0.87%
2022/12/01	8	33.11	1	33.10	33.05	7	1,221	0.57%
2022/11/30	10	32.83	5	32.98	32.85	5	1,268	0.39%
2022/11/29	5	32.30	19	32.14	32.70	-14	1,353	-1.03%
2022/11/28	1	31.85	3	31.80	31.75	-2	1,772	-0.11%
2022/11/24	0	0.00	3	31.85	32.00	-3	1,914	-0.16%
2022/11/23	5	31.88	5	31.88	31.90	0	2,028	0.00%
2022/11/22	4	31.66	0	0.00	31.50	4	2,096	0.19%
2022/11/21	13	31.99	0	0.00	31.85	13	2,222	0.59%
2022/11/17	1	32.85	54	32.69	32.90	-53	2,373	-2.23%
2022/11/16	14	32.20	1	32.05	32.15	13	2,493	0.52%
2022/11/15	17	32.31	0	0.00	32.50	17	2,664	0.64%
2022/11/14	12	32.37	3	32.43	32.75	9	2,723	0.33%
2022/11/11	0	0.00	1	31.60	31.50	-1	2,803	-0.04%
2022/11/10	3	32.00	0	0.00	31.55	3	2,849	0.11%
2022/11/08	4	32.64	2	32.60	32.20	2	3,127	0.06%
2022/11/07	11	32.40	1	32.35	32.35	10	3,245	0.31%
2022/11/04	0	0.00	3	31.50	31.95	-3	3,400	-0.09%
2022/11/02	2	31.10	2	31.45	31.20	0	3,654	0.00%
2022/10/31	2	30.38	1	30.45	30.40	1	3,695	0.03%
2022/10/28	0	0.00	2	29.75	29.60	-2	3,700	-0.05%
2022/10/27	0	0.00	11	30.19	30.60	-11	3,699	-0.30%
2022/10/25	0	0.00	1	30.50	30.40	-1	3,707	-0.03%
2022/10/24	1	31.60	2	31.40	31.25	-1	3,714	-0.03%
2022/10/20	4	31.18	2.1	30.97	31.15	1.9	3,780	0.05%
2022/10/19	2	32.55	3	32.17	32.05	-1	3,768	-0.03%
2022/10/18	1	32.50	0	0.00	32.55	1	3,768	0.03%
2022/10/14	2	31.98	0.3	32.00	31.65	1.7	3,754	0.05%
2022/10/13	2	31.93	1	30.60	30.55	1	3,747	0.03%
2022/10/12	1	32.65	2	33.43	33.30	-1	3,719	-0.03%
2022/10/11	1	33.20	1	33.55	33.05	0	3,722	0.00%
2022/10/07	0	0.00	1	35.60	35.80	-1	3,716	-0.03%
2022/10/06	1	35.65	0	0.00	35.60	1	3,727	0.03%
2022/10/05	1	35.85	4	35.45	35.45	-3	3,738	-0.08%
2022/10/04	1	35.05	1	35.20	35.15	0	3,731	0.00%
2022/10/03	0	0.00	1	33.90	34.10	-1	3,722	-0.03%
2022/09/30	2	32.40	1	33.40	33.60	1	3,734	0.03%
2022/09/29	2	34.10	0	0.00	33.60	2	3,741	0.05%
2022/09/28	0	0.00	1	34.50	33.00	-1	3,742	-0.03%
2022/09/27	2	34.53	1.5	35.26	35.40	0.5	3,725	0.01%
2022/09/26	2	35.78	15	36.00	34.55	-13	3,730	-0.35%
2022/09/23	9	38.30	3	38.33	37.80	6	3,711	0.16%
2022/09/22	0	0.00	1	38.40	38.40	-1	3,688	-0.03%
2022/09/21	0	0.00	40	37.80	37.35	-40	3,668	-1.09%
2022/09/20	1	38.00	0	0.00	38.05	1	3,674	0.03%
2022/09/19	2	37.60	0	0.00	37.35	2	3,686	0.05%
2022/09/15	4	38.55	0	0.00	38.15	4	3,701	0.11%
2022/09/14	5	37.05	1	38.05	38.05	4	3,721	0.11%
2022/09/13	0	0.00	1	38.80	38.40	-1	3,727	-0.03%
2022/09/12	3	38.53	1	38.75	38.50	2	3,772	0.05%
2022/09/08	0	0.00	0.2	38.45	38.35	-0.2	3,811	-0.01%
2022/09/07	4	37.99	5	38.01	38.00	-1	3,860	-0.03%
2022/09/06	14.2	38.41	21	38.37	38.50	-6.8	4,089	-0.17%
2022/09/05	6	39.96	53	40.28	39.25	-47	4,124	-1.14%
2022/09/02	35.1	42.21	28	42.49	40.05	7.1	4,057	0.18%
2022/09/01	5	41.45	4	41.21	41.30	1	3,641	0.03%
2022/08/31	17	41.91	3	41.73	41.80	14	3,613	0.39%
2022/08/30	67	41.74	104.1	41.46	41.55	-37.1	3,649	-1.02%	大賣/
2022/08/29	3	39.48	6	39.64	39.85	-3	3,608	-0.08%
2022/08/26	5	41.31	10.5	41.40	41.05	-5.5	3,582	-0.15%
2022/08/25	2	40.60	7	40.95	40.85	-5	3,486	-0.14%
2022/08/24	14.2	41.30	12	40.68	40.20	2.2	3,480	0.06%
2022/08/23	87.4	40.48	28	40.63	40.90	59.4	3,453	1.72%
2022/08/22	11	40.59	59	40.52	40.30	-48	3,368	-1.42%
2022/08/19	5	39.90	7	39.84	39.60	-2	3,242	-0.06%
2022/08/18	20	39.70	7	39.74	39.80	13	3,224	0.40%
2022/08/17	3	38.90	17	39.02	38.90	-14	3,160	-0.44%
2022/08/16	77	39.49	77	39.56	39.00	0	3,209	0.00%
2022/08/15	13	38.98	2	39.15	39.00	11	3,030	0.36%
2022/08/12	5	38.50	3	38.53	38.85	2	2,969	0.07%
2022/08/11	12	38.98	21	38.55	38.65	-9	2,872	-0.31%
2022/08/10	42	37.93	24.2	38.33	38.20	17.8	2,751	0.65%
2022/08/09	0	0.00	8	35.88	36.35	-8	2,578	-0.31%
2022/08/08	2	35.73	6	34.43	35.70	-4	2,636	-0.15%
2022/08/05	8	34.36	13	34.30	34.50	-5	2,671	-0.19%
2022/08/04	1	32.20	1	32.40	32.80	0	2,690	0.00%
2022/08/02	4	33.98	14	33.80	33.80	-10	2,777	-0.36%
2022/08/01	5	34.64	3	34.85	34.80	2	2,799	0.07%
2022/07/29	2	35.65	2	35.85	35.95	0	2,797	0.00%
2022/07/28	4	35.80	3	35.50	35.30	1	2,803	0.04%
2022/07/27	70	36.64	24	36.20	35.65	46	2,795	1.65%
2022/07/26	0	0.00	1	35.00	34.95	-1	2,738	-0.04%
2022/07/22	1	35.50	0	0.00	34.60	1	2,774	0.04%
2022/07/21	2	34.70	0	0.00	35.15	2	2,817	0.07%
2022/07/20	0	0.00	1	35.00	34.55	-1	2,846	-0.04%
2022/07/15	3.2	34.45	3	34.42	34.20	0.2	3,036	0.01%
2022/07/12	0	0.00	3	32.37	32.00	-3	3,450	-0.09%
2022/07/11	0	0.00	1	32.90	33.35	-1	3,883	-0.03%
2022/07/08	6	33.08	0	0.00	33.15	6	4,194	0.14%
2022/07/07	7	32.28	5	32.35	32.35	2	4,254	0.05%
2022/07/04	1	32.00	6	31.91	31.85	-5	4,523	-0.11%
2022/07/01	7	33.69	8.3	33.84	32.05	-1.3	4,529	-0.03%
2022/06/30	1	34.80	9	35.07	34.45	-8	4,517	-0.18%
2022/06/29	3	35.75	1	35.50	35.40	2	4,558	0.04%
2022/06/27	0	0.00	1	36.20	36.70	-1	4,757	-0.02%
2022/06/24	4	35.38	2	35.40	35.15	2	4,860	0.04%
2022/06/23	7	35.15	3	34.60	34.60	4	5,120	0.08%
2022/06/22	5	35.18	9	36.27	35.05	-4	5,378	-0.07%
2022/06/21	0	0.00	1	36.45	37.00	-1	5,397	-0.02%
2022/06/20	10	36.74	13	36.33	36.00	-3	5,406	-0.06%
2022/06/17	27	37.88	20	38.07	38.20	7	5,381	0.13%
2022/06/16	13	39.07	22	38.23	37.80	-9	5,332	-0.17%
2022/06/15	64	39.84	57	39.71	38.80	7	5,271	0.13%
2022/06/14	10	38.37	13	38.40	39.20	-3	5,034	-0.06%
2022/06/13	1	37.00	17	37.23	36.75	-16	4,943	-0.32%
2022/06/10	2	38.45	0	0.00	38.35	2	4,923	0.04%
2022/06/09	16	38.33	16	38.80	38.80	0	4,912	0.00%
2022/06/08	18	39.25	15.3	38.46	38.20	2.7	4,888	0.06%
2022/06/07	17	39.14	11	39.06	39.00	6	4,795	0.13%
2022/06/06	7.3	37.83	5	37.85	38.95	2.3	4,743	0.05%
2022/06/02	12	38.25	2	38.45	37.75	10	4,734	0.21%
2022/06/01	10	38.89	14	38.81	38.45	-4	4,748	-0.08%
2022/05/31	23	38.43	17	38.66	38.70	6	4,733	0.13%
2022/05/30	10	38.15	18	38.59	38.20	-8	4,689	-0.17%
2022/05/27	15	37.77	23	37.70	37.75	-8	4,676	-0.17%
2022/05/26	46	38.19	23	37.73	37.20	23	4,672	0.49%
2022/05/25	1	37.95	8	37.97	37.95	-7	4,653	-0.15%
2022/05/24	23	38.27	41	38.04	37.05	-18	4,701	-0.38%
2022/05/23	13	37.90	3	37.85	37.95	10	4,628	0.22%
2022/05/20	14	37.75	10	37.00	37.00	4	4,664	0.09%
2022/05/19	11	36.96	9	37.21	37.25	2	4,702	0.04%
2022/05/18	8	38.09	15	37.88	37.80	-7	4,731	-0.15%
2022/05/17	13	37.69	7	37.83	37.95	6	4,890	0.12%
2022/05/16	13	37.85	2	38.40	37.00	11	4,912	0.22%
2022/05/13	14	37.01	8	37.24	37.55	6	4,901	0.12%
2022/05/12	4	36.18	18	35.38	35.00	-14	4,987	-0.28%
2022/05/11	42	37.21	20	36.93	36.70	22	5,068	0.43%
2022/05/10	5	36.36	9	36.11	37.00	-4	5,118	-0.08%
2022/05/09	3	35.87	2	35.85	35.45	1	5,182	0.02%
2022/05/06	6	35.08	6	35.27	35.40	0	5,441	0.00%
2022/05/05	1	36.10	1	35.80	35.90	0	5,534	0.00%
2022/05/03	1	34.85	2	34.85	35.15	-1	5,671	-0.02%
2022/04/29	0	0.00	1	35.60	34.80	-1	5,721	-0.02%
2022/04/28	4	34.68	3	34.95	34.90	1	5,775	0.02%
2022/04/27	13	34.37	25	34.46	34.30	-12	5,799	-0.21%
2022/04/26	8	36.45	32	36.23	35.80	-24	5,783	-0.41%
2022/04/25	7	36.84	0	37.65	36.45	7	5,789	0.12%
2022/04/22	24	39.05	13	38.78	38.55	11	5,790	0.19%
2022/04/21	25	38.16	24	38.12	38.55	1	5,761	0.02%
2022/04/20	53	38.67	8	38.00	37.85	45	5,760	0.78%
2022/04/19	12	39.32	6	39.51	38.95	6	5,738	0.10%
2022/04/18	46	40.17	35	40.28	39.00	11	5,773	0.19%
2022/04/15	135	40.88	110	40.76	40.05	25	5,577	0.45%	大買/大賣/
2022/04/14	170	40.04	201	40.11	40.25	-31	5,294	-0.59%	大買/大賣/
2022/04/13	25	38.87	8	38.17	38.80	17	5,063	0.34%
2022/04/12	8	37.51	6	37.78	37.40	2	5,162	0.04%
2022/04/11	45	39.10	19	38.32	38.10	26	5,229	0.50%
2022/04/08	22	39.06	19	39.14	38.50	3	5,315	0.06%
2022/04/07	18	37.96	10	38.06	37.60	8	5,407	0.15%
2022/04/06	20	38.90	11	38.95	38.65	9	6,042	0.15%
2022/04/01	29	38.58	10	38.45	38.80	19	6,485	0.29%
2022/03/31	7	38.24	23	38.30	37.75	-16	6,581	-0.24%
2022/03/30	44	40.17	22	39.70	38.90	22	7,251	0.30%
2022/03/29	9	38.94	30	39.00	39.05	-21	7,476	-0.28%
2022/03/28	50	39.06	43	38.96	38.80	7	7,601	0.09%
2022/03/25	111	38.39	110.3	38.70	38.90	0.7	7,553	0.01%	大買/大賣/
2022/03/24	6	36.38	7	36.72	36.40	-1	7,421	-0.01%
2022/03/23	31	36.33	1	36.20	35.70	30	7,687	0.39%
2022/03/22	14	36.23	21	35.93	35.95	-7	8,095	-0.09%
2022/03/21	1	35.20	2	34.98	34.60	-1	8,698	-0.01%
2022/03/18	2	34.33	3	33.75	34.50	-1	9,939	-0.01%
2022/03/17	1	33.95	1	34.10	34.10	0	10,242	0.00%
2022/03/15	1	32.95	15	32.80	32.75	-14	11,867	-0.12%
2022/03/11	0	0.00	1	34.60	34.10	-1	12,692	-0.01%
2022/03/10	0	0.00	1	34.20	34.60	-1	12,831	-0.01%
2022/03/08	1	32.40	0	0.00	32.30	1	13,393	0.01%
2022/03/07	8.1	33.63	13	33.97	33.25	-4.9	13,881	-0.04%
2022/03/04	4	36.03	13	36.41	35.50	-9	14,764	-0.06%
2022/03/03	3	36.50	12	36.21	35.90	-9	16,118	-0.06%
2022/03/02	6	36.03	1	36.10	36.10	5	16,669	0.03%
2022/03/01	4	36.48	4	35.21	36.85	0	16,869	0.00%
2022/02/25	6	34.33	6	34.49	34.10	0	17,953	0.00%
2022/02/24	11.2	34.42	16	34.13	33.50	-4.8	18,494	-0.03%
2022/02/23	1	35.90	8	35.75	35.90	-7	18,671	-0.04%
2022/02/22	33	35.81	12	35.63	35.25	21	18,671	0.11%
2022/02/21	7	37.15	3	37.03	37.25	4	18,639	0.02%
2022/02/18	3	37.10	13	37.20	37.35	-10	18,656	-0.05%
2022/02/17	49	38.68	55	38.78	37.80	-6	18,672	-0.03%
2022/02/16	30	38.21	32	37.80	37.70	-2	18,536	-0.01%
2022/02/15	23	37.82	13	37.72	37.70	10	18,594	0.05%
2022/02/14	12	37.88	21	37.48	37.25	-9	18,665	-0.05%
2022/02/11	20	37.94	13	37.70	37.80	7	18,779	0.04%
2022/02/10	20	37.39	3	37.22	37.15	17	18,766	0.09%
2022/02/09	30	37.18	24	37.28	37.25	6	18,887	0.03%
2022/02/08	82	36.98	73	36.85	36.95	9	18,942	0.05%
2022/02/07	5	35.40	0	0.00	36.10	5	18,909	0.03%
2022/01/26	1	32.10	6	32.43	32.85	-5	18,904	-0.03%
2022/01/25	17	33.79	15	33.53	31.90	2	18,866	0.01%
2022/01/24	10	33.59	17	32.22	33.50	-7	18,752	-0.04%
2022/01/21	11	33.48	8.2	33.67	32.95	2.8	18,700	0.01%
2022/01/20	11	34.91	10	35.46	35.15	1	18,632	0.01%
2022/01/19	1	34.95	7	35.01	34.70	-6	18,610	-0.03%
2022/01/18	8	36.19	0	0.00	35.35	8	18,576	0.04%
2022/01/17	3	35.20	5	35.77	35.95	-2	18,534	-0.01%
2022/01/14	10	35.55	6	35.33	35.35	4	18,480	0.02%
2022/01/13	1	35.60	2.2	36.30	36.70	-1.2	18,418	-0.01%
2022/01/12	5	37.02	11	36.83	35.95	-6	18,355	-0.03%
2022/01/11	19	36.39	7	36.26	36.00	12	18,272	0.07%
2022/01/10	6	37.25	9	37.61	37.35	-3	18,156	-0.02%
2022/01/07	55.1	37.65	61	37.65	37.90	-5.9	18,085	-0.03%
2022/01/06	6	39.37	16	39.40	38.85	-10	17,932	-0.06%
2022/01/05	27	40.14	94	40.52	39.40	-67	17,850	-0.38%
2022/01/04	11	41.80	11	41.70	41.40	0	17,680	0.00%
2022/01/03	17	42.15	22.3	41.92	41.80	-5.3	17,602	-0.03%
2021/12/30	53	42.76	43.1	42.56	41.85	9.9	17,423	0.06%
2021/12/29	214.1	43.09	206.5	43.36	43.10	7.6	17,177	0.04%	大買/大賣/
2021/12/28	390	42.73	383.2	41.62	41.05	6.8	16,524	0.04%	大買/大賣/
2021/12/27	27.2	41.52	14.1	41.27	41.00	13.2	16,176	0.08%
2021/12/24	436	44.15	464.6	44.32	42.40	-28.6	16,084	-0.18%	大買/大賣/
2021/12/23	76	41.47	86.6	41.70	42.90	-10.6	15,363	-0.07%
2021/12/22	55.2	40.76	50	40.83	40.20	5.2	15,022	0.03%
2021/12/21	31	38.86	43.1	38.99	40.50	-12.1	14,775	-0.08%
2021/12/20	11.3	40.36	7.7	39.90	39.25	3.6	14,545	0.02%
2021/12/17	69.3	40.40	66	40.49	39.75	3.3	14,380	0.02%
2021/12/16	89	43.71	85.3	43.32	42.30	3.7	14,056	0.03%
2021/12/15	136.1	43.29	126	43.37	42.50	10.1	13,618	0.07%	大買/大賣/
2021/12/14	228	43.76	206	43.26	43.30	22	12,970	0.17%	大買/大賣/
2021/12/13	72	41.43	101.1	42.50	43.10	-29.1	11,711	-0.25%	大賣/
2021/12/10	158	39.76	99.3	39.88	39.20	58.7	11,397	0.52%	大買/
2021/12/09	220.1	40.40	202	40.57	39.00	18.1	10,761	0.17%	大買/大賣/
2021/12/08	61.1	39.83	111.2	39.75	40.35	-50.1	9,750	-0.51%	大賣/
2021/12/07	69	35.30	72.4	35.85	36.70	-3.4	9,272	-0.04%
2021/12/06	48	33.88	30	33.96	33.40	18	8,898	0.20%
2021/12/03	112	34.71	82	34.59	34.00	30	8,754	0.34%	大買/
2021/12/02	97	36.10	54	36.14	34.00	43	8,572	0.50%
2021/12/01	181.5	37.94	138	37.85	37.15	43.5	8,163	0.53%	大買/大賣/
2021/11/30	260.3	38.47	471	38.62	37.45	-210.7	7,640	-2.76%	大買/大賣/鉅額交易
2021/11/29	958.5	35.65	1,007	35.84	36.80	-48.5	6,716	-0.72%	大買/大賣/
2021/11/26	134	32.68	206	32.97	34.45	-72	5,322	-1.35%	大買/大賣/
2021/11/25	78	31.80	18	32.34	31.35	60	4,758	1.26%
2021/11/24	548	34.10	481	35.17	32.80	67	4,521	1.48%	大買/大賣/
2021/11/23	81	32.05	69	32.40	32.75	12	3,395	0.35%
2021/11/22	9	29.14	65	29.61	29.80	-56	2,830	-1.98%
2021/11/19	0	0.00	6	26.63	27.10	-6	2,575	-0.23%
2021/11/18	0	0.00	15	26.33	26.35	-15	2,545	-0.59%
2021/11/17	18	27.05	9	26.76	26.60	9	2,518	0.36%
2021/11/16	3	27.40	3	27.50	27.15	0	2,448	0.00%
2021/11/15	1	26.75	2	26.75	26.80	-1	2,384	-0.04%
2021/11/12	14	27.61	21	27.26	27.00	-7	2,329	-0.30%
2021/11/11	15	28.67	27.3	28.94	28.60	-12.3	2,210	-0.56%
2021/11/10	13	28.66	27	28.95	28.65	-14	2,081	-0.67%
2021/11/09	40	27.51	31.7	27.08	27.75	8.3	1,823	0.46%
2021/11/08	49	27.24	36	27.33	27.40	13	1,724	0.75%
2021/11/05	19	26.43	6	26.18	26.90	13	1,514	0.86%
2021/11/04	6	25.83	5	25.44	26.20	1	1,356	0.07%
2021/11/03	7	24.76	3	24.65	25.25	4	1,107	0.36%
2021/11/02	0	0.00	9	23.23	23.10	-9	1,038	-0.87%
2021/11/01	0	0.00	1	23.20	23.00	-1	1,058	-0.09%
2021/10/29	0	0.00	1.1	22.87	22.95	-1.1	1,075	-0.10%
2021/10/28	0	0.00	1	23.40	23.00	-1	1,075	-0.09%
2021/10/27	15	22.91	15	23.41	23.50	0	1,082	0.00%
2021/10/26	1	22.60	0	0.00	22.40	1	1,071	0.09%
2021/10/22	0	0.00	1	22.70	22.70	-1	1,097	-0.09%
2021/10/21	1	22.85	0	0.00	22.95	1	1,122	0.09%
2021/10/14	2	22.95	0	0.00	23.00	2	1,261	0.16%
2021/10/13	12	23.10	0	0.00	23.15	12	1,268	0.95%
2021/10/12	31	23.52	16	23.32	23.30	15	1,289	1.16%
2021/10/08	16	24.93	1	24.45	24.10	15	1,302	1.15%
2021/10/06	1	23.25	10	23.38	23.25	-9	1,420	-0.63%
2021/10/05	0	0.00	22	23.97	24.30	-22	1,571	-1.40%
2021/10/04	43	25.94	26	24.86	24.40	17	1,725	0.99%
2021/10/01	18	24.82	2	25.08	24.95	16	1,647	0.97%
2021/09/28	4	23.85	1	23.60	24.20	3	1,607	0.19%
2021/09/27	4	23.25	0	0.00	23.30	4	1,654	0.24%
2021/09/23	0	0.00	1	23.65	23.10	-1	1,971	-0.05%
2021/09/22	0	0.00	6	23.67	23.50	-6	2,092	-0.29%
2021/09/16	0	0.00	1	24.15	24.30	-1	2,212	-0.05%
2021/09/15	1	24.10	2	24.50	24.20	-1	2,227	-0.04%
2021/09/14	1	24.75	1	24.70	24.65	0	2,230	0.00%
2021/09/09	0	0.00	1	23.35	23.30	-1	2,269	-0.04%
2021/09/08	0	0.00	1	23.10	23.00	-1	2,284	-0.04%
2021/09/07	16	24.08	0	0.00	23.75	16	2,292	0.70%
2021/09/06	12	24.50	2	24.43	24.25	10	2,298	0.44%
2021/09/03	0	0.00	1	25.15	24.95	-1	2,295	-0.04%
2021/09/01	0	0.00	2	25.03	24.95	-2	2,330	-0.09%
2021/08/31	2	24.98	2	24.90	24.80	0	2,399	0.00%
2021/08/27	0	0.00	1	24.45	24.55	-1	2,464	-0.04%
2021/08/26	2	24.40	0	0.00	24.05	2	2,464	0.08%
2021/08/23	0	0.00	2	23.98	24.05	-2	2,549	-0.08%
2021/08/20	0	0.00	33	23.42	23.35	-33	2,578	-1.28%
2021/08/19	10	23.07	0	0.00	23.00	10	2,581	0.39%
2021/08/16	6	23.85	2	23.53	23.00	4	2,594	0.15%
2021/08/13	1	24.60	0	0.00	24.45	1	2,591	0.04%
2021/08/11	3	24.65	8	24.14	24.00	-5	2,680	-0.19%
2021/08/10	5	25.04	23	25.07	24.90	-18	2,708	-0.66%
2021/08/09	5	25.65	3	26.20	25.50	2	2,747	0.07%
2021/08/06	23	26.57	23	26.61	26.20	0	2,791	0.00%
2021/08/05	9	25.76	2	25.88	26.70	7	2,845	0.25%
2021/08/04	1	26.35	12	26.56	26.60	-11	2,875	-0.38%
2021/08/03	6	25.70	0	0.00	25.75	6	2,906	0.21%
2021/08/02	5	25.15	6	25.32	25.20	-1	2,925	-0.03%
2021/07/30	0	0.00	3	25.75	25.60	-3	2,962	-0.10%
2021/07/28	2	25.05	8	24.82	25.25	-6	3,041	-0.20%
2021/07/27	10	26.43	8	26.38	25.80	2	3,123	0.06%
2021/07/26	11	27.06	11	27.08	26.80	0	3,154	0.00%
2021/07/23	10	27.13	15	26.85	27.30	-5	3,243	-0.15%
2021/07/22	28	25.56	10	26.35	25.35	18	3,404	0.53%
2021/07/21	3	26.13	15	26.10	25.95	-12	3,477	-0.35%
2021/07/20	7	27.07	34	27.16	26.75	-27	3,567	-0.76%
2021/07/19	20	27.73	0	0.00	27.50	20	3,636	0.55%
2021/07/16	0	0.00	6	27.56	27.40	-6	3,854	-0.16%
2021/07/15	10	27.77	8.3	27.94	27.75	1.7	3,986	0.04%
2021/07/14	16.3	27.55	8.5	27.05	27.95	7.8	4,163	0.19%
2021/07/13	23	29.03	37	28.96	27.65	-14	4,393	-0.32%
2021/07/12	56	29.80	31	29.62	29.90	25	4,333	0.58%
2021/07/09	31	28.93	32	28.89	29.20	-1	4,173	-0.02%
2021/07/08	9	27.36	44	27.49	27.05	-35	4,045	-0.87%
2021/07/07	26	27.15	10	26.86	27.20	16	4,028	0.40%
2021/07/06	7	26.50	16	26.64	26.50	-9	4,039	-0.22%
2021/07/05	11	26.93	10	27.01	26.80	1	4,095	0.02%
2021/07/02	13	26.97	7	27.30	26.90	6	4,135	0.15%
2021/07/01	33	28.42	28	28.68	27.60	5	4,122	0.12%
2021/06/30	38	27.61	30	27.73	28.40	8	3,979	0.20%
2021/06/29	33	26.47	30	26.92	27.40	3	3,858	0.08%
2021/06/28	9	25.93	4.1	25.88	26.30	4.9	3,736	0.13%
2021/06/25	57.2	25.77	70	25.41	25.45	-12.8	3,680	-0.35%
2021/06/24	2	24.60	1	24.30	24.30	1	3,627	0.03%
2021/06/23	5	23.89	0	0.00	23.75	5	3,615	0.14%
2021/06/22	3	23.90	10	23.93	23.75	-7	3,609	-0.19%
2021/06/21	12	24.34	7	23.70	23.80	5	3,602	0.14%
2021/06/18	7	24.89	3	24.72	24.80	4	3,589	0.11%
2021/06/17	1	25.15	0	0.00	25.15	1	3,589	0.03%
2021/06/16	9	24.31	6	24.18	24.10	3	3,577	0.08%
2021/06/15	1.1	24.50	0	0.00	24.40	1.1	3,566	0.03%
2021/06/10	2	25.00	4	25.26	24.80	-2	3,574	-0.06%
2021/06/09	3	25.92	3	25.63	25.40	0	3,603	0.00%
2021/06/08	31	26.33	14.1	26.57	26.05	16.9	3,588	0.47%
2021/06/07	17.3	26.28	58	25.37	26.70	-40.7	3,518	-1.16%
2021/06/04	7	24.47	1	25.00	24.50	6	3,454	0.17%
2021/06/02	1	25.45	1	25.30	25.05	0	3,477	0.00%
2021/06/01	12	25.52	4	25.63	25.50	8	3,468	0.23%
2021/05/28	3	24.03	14	23.71	24.20	-11	3,414	-0.32%
2021/05/27	0	0.00	3	22.00	22.30	-3	3,390	-0.09%
2021/05/25	4	22.15	0	0.00	22.00	4	3,382	0.12%
2021/05/24	48	22.38	9.1	22.31	22.20	39	3,387	1.15%
2021/05/21	3	22.03	0	0.00	22.35	3	3,387	0.09%
2021/05/20	19	21.26	124	21.08	20.95	-105	3,401	-3.09%	大賣/鉅額交易
2021/05/19	15	21.27	6	21.46	21.45	9	3,398	0.26%
2021/05/18	12.1	19.43	0	0.00	19.85	12.1	3,365	0.36%
2021/05/17	6.1	18.07	20	18.55	18.05	-13.9	3,332	-0.42%
2021/05/14	10.2	20.64	11	20.49	20.05	-0.9	3,295	-0.03%
2021/05/13	17	20.28	30	20.40	20.95	-13	3,242	-0.40%
2021/05/12	6.1	22.32	19	22.79	22.05	-12.9	3,159	-0.41%
2021/05/11	17	25.32	18	25.11	24.50	-1	3,103	-0.03%
2021/05/10	17	27.05	3	26.83	26.70	14	3,050	0.46%
2021/05/07	12	26.59	11	26.82	27.20	1	3,030	0.03%
2021/05/06	5	25.92	1	25.50	25.60	4	2,982	0.13%
2021/05/05	5	25.49	10	24.82	25.55	-5	2,955	-0.17%
2021/05/04	31	26.45	57	26.47	25.15	-26	3,016	-0.86%
2021/05/03	32	28.34	24	28.60	27.90	8	2,968	0.27%
2021/04/29	25	28.30	87	28.43	28.95	-62	2,910	-2.13%
2021/04/28	88	28.73	111	28.43	28.30	-23	2,797	-0.82%	大賣/
2021/04/27	23	29.87	22	30.36	30.30	1	2,591	0.04%
2021/04/26	191.1	29.81	112	30.04	30.15	79.1	2,496	3.17%	大買/大賣/
2021/04/23	30	27.51	97	27.67	28.40	-67	2,370	-2.83%
2021/04/22	125	27.93	21.1	27.72	27.65	103.9	2,280	4.56%	大買/鉅額交易
2021/04/21	76	26.08	66	26.27	27.10	10	2,052	0.49%
2021/04/20	34	24.57	6	24.53	24.95	28	1,896	1.48%
2021/04/19	25.1	23.50	44	23.93	24.20	-18.9	1,699	-1.11%
2021/04/16	7	22.08	4	21.84	22.00	3	1,432	0.21%
2021/04/15	15	21.22	24	21.13	21.20	-9	1,386	-0.65%
2021/04/14	5	20.65	41	20.63	20.80	-36	1,385	-2.60%
2021/04/13	6	21.90	23	21.83	21.50	-17	1,393	-1.22%
2021/04/12	9	22.23	3	22.30	22.05	6	1,518	0.40%
2021/04/09	80	22.07	3	21.80	22.05	77	1,515	5.08%
2021/04/08	46	21.29	8	21.28	21.25	38	1,434	2.65%
2021/04/07	23	20.75	0	0.00	20.60	23	1,373	1.68%
2021/04/06	23	20.49	0	0.00	20.50	23	1,345	1.71%
2021/03/30	0	0.00	10	19.97	20.00	-10	1,320	-0.76%
2021/03/29	1	20.00	5	19.95	20.05	-4	1,321	-0.30%
2021/03/26	1	19.95	0	0.00	20.05	1	1,332	0.08%
2021/03/25	0	0.00	3	20.05	20.00	-3	1,345	-0.22%
2021/03/24	1	19.95	0	0.00	20.05	1	1,472	0.07%
2021/03/23	0	0.00	1	20.10	20.05	-1	1,535	-0.07%
2021/03/22	1	20.25	1	20.20	20.15	0	1,526	0.00%
2021/03/18	7	19.95	2	20.00	20.00	5	1,513	0.33%
2021/03/17	1	19.80	0	0.00	19.75	1	1,509	0.07%
2021/03/16	4	19.83	10	19.76	19.85	-6	1,504	-0.40%
2021/03/15	6	19.85	5	19.95	20.00	1	1,487	0.07%
2021/03/12	10	19.28	19	19.30	19.45	-9	1,441	-0.62%
2021/03/11	3	19.20	1	19.20	19.15	2	1,443	0.14%
2021/03/09	5	19.00	5	19.00	19.00	0	1,453	0.00%
2021/03/08	5	19.20	1	19.10	19.10	4	1,438	0.28%
2021/03/05	3	19.25	0	0.00	19.35	3	1,436	0.21%
2021/03/04	1	19.20	0	0.00	19.45	1	1,451	0.07%
2021/03/03	10	19.05	0	0.00	19.00	10	1,620	0.62%
2021/03/02	10	19.05	0	0.00	18.90	10	1,686	0.59%
2021/02/26	0	0.00	3	18.80	18.95	-3	1,691	-0.18%
2021/02/25	6	18.85	0	0.00	18.85	6	1,700	0.35%
2021/02/24	3	19.00	0	0.00	18.85	3	1,713	0.18%
2021/02/23	3	19.20	0	0.00	19.05	3	1,693	0.18%
2021/02/22	1	19.10	1	19.15	19.10	0	1,671	0.00%
2021/02/18	20	18.20	10	18.20	18.35	10	1,577	0.63%
2021/02/17	0	0.00	2	18.15	18.05	-2	1,561	-0.13%
2021/02/05	7	17.58	2	17.60	17.60	5	1,548	0.32%
2021/02/03	0	0.00	6	17.40	17.40	-6	1,533	-0.39%
2021/02/01	0	0.00	2	17.00	17.10	-2	1,533	-0.13%
2021/01/29	3	17.40	3	17.20	17.20	0	1,528	0.00%
2021/01/28	3	17.35	15	17.44	17.40	-12	1,519	-0.79%
2021/01/27	4	17.65	2	17.65	17.65	2	1,511	0.13%
2021/01/26	2	17.70	1	17.45	17.65	1	1,503	0.07%
2021/01/22	2	17.30	9	17.31	17.30	-7	1,316	-0.53%
2021/01/19	2	17.45	0	0.00	17.50	2	1,304	0.15%
2021/01/18	5	17.21	2	17.45	17.45	3	1,301	0.23%
2021/01/14	3	17.65	0	0.00	17.55	3	1,289	0.23%
2021/01/12	3	17.70	3	17.70	17.70	0	1,276	0.00%
2021/01/11	3	17.60	3	17.85	17.80	0	1,268	0.00%
2021/01/07	3	17.88	1	17.85	17.95	2	1,240	0.16%
2021/01/06	7	18.41	4	17.88	18.05	3	1,225	0.24%
2021/01/05	56	18.58	50	18.65	18.75	6	1,171	0.51%
2021/01/04	8	18.16	18	17.89	18.20	-10	1,005	-0.99%
2020/12/31	1	17.60	13	17.60	17.65	-12	963	-1.25%
2020/12/30	0	0.00	2	17.70	17.65	-2	955	-0.21%
2020/12/29	7	17.74	6	17.66	17.75	1	945	0.11%
2020/12/28	2	17.45	1	17.45	17.85	1	929	0.11%
2020/12/23	12	17.35	2	17.25	17.35	10	893	1.12%
2020/12/22	5	17.54	4	17.36	17.25	1	887	0.11%
2020/12/21	4	17.30	3	17.28	17.60	1	866	0.12%
2020/12/18	44	17.52	8	17.53	17.50	36	850	4.23%
2020/12/17	13	17.20	1	17.05	17.50	12	719	1.67%
2020/12/11	25	16.66	0	0.00	16.65	25	635	3.93%
2020/12/09	1	16.75	2	16.75	16.80	-1	629	-0.16%
2020/12/07	0	0.00	3	16.68	16.70	-3	624	-0.48%
2020/12/04	6	16.98	0	0.00	17.00	6	608	0.99%
2020/12/03	2	16.95	3	17.05	16.95	-1	598	-0.17%
2020/12/01	6	16.96	1	17.10	17.10	5	572	0.87%
2020/11/30	0	0.00	4	16.96	17.15	-4	562	-0.71%
2020/11/27	22	17.35	13	17.38	17.30	9	535	1.68%
2020/11/26	13	16.82	5	16.72	17.10	8	347	2.30%
2020/11/24	5	16.60	0	0.00	16.25	5	257	1.94%
2020/11/23	11	16.38	2	16.50	16.40	9	239	3.75%
2020/11/20	35	15.98	0	0.00	15.95	35	220	15.86%
2020/11/19	5	15.95	0	0.00	15.95	5	222	2.24%
2020/11/18	20	15.90	4	15.90	15.95	16	223	7.17%
2020/11/17	1	15.85	2	16.00	15.90	-1	221	-0.45%
2020/11/16	0	0.00	1	16.00	15.95	-1	224	-0.45%
2020/11/13	5	15.96	0	0.00	15.95	5	224	2.23%
2020/09/15	0	0.00	1	16.00	16.05	-1	418	-0.24%
2020/09/07	6	15.85	0	0.00	15.85	6	435	1.38%
2020/09/04	3	15.80	0	0.00	15.80	3	449	0.67%
2020/08/31	1	15.55	0	0.00	15.75	1	495	0.20%
2020/07/07	0	0.00	5	15.20	15.25	-5	1,479	-0.34%
2020/07/06	0	0.00	4	15.30	15.30	-4	1,503	-0.27%
2020/07/03	4	15.25	0	0.00	15.30	4	1,503	0.27%
2020/07/02	2	15.25	2	15.20	15.20	0	1,500	0.00%
2020/07/01	2	15.15	2	15.20	15.20	0	1,496	0.00%
2020/06/22	1	15.90	0	0.00	15.95	1	1,470	0.07%
2020/06/16	0	0.00	1	15.65	15.65	-1	1,477	-0.07%
2020/06/11	0	0.00	1	15.80	15.75	-1	1,495	-0.07%
2020/06/09	0	0.00	20	16.00	15.95	-20	1,490	-1.34%
2020/06/08	0	0.00	3	16.33	16.25	-3	1,484	-0.20%
2020/06/04	8	16.44	0	0.00	16.45	8	1,527	0.52%
2020/06/03	1	15.95	1	16.35	16.35	0	1,471	0.00%
2020/06/02	1	16.00	0	0.00	15.95	1	1,429	0.07%
2020/06/01	0	0.00	1	15.80	15.80	-1	1,400	-0.07%
2020/05/27	1	15.80	0	0.00	15.70	1	1,380	0.07%
2020/05/25	0	0.00	20	15.55	15.60	-20	1,391	-1.44%
2020/05/22	1	16.20	0	0.00	15.90	1	1,366	0.07%
2020/05/19	1	16.15	3	16.13	16.05	-2	1,311	-0.15%
2020/05/11	0	0.00	10	16.20	15.85	-10	1,189	-0.84%
2020/05/08	20	16.95	18	16.02	15.90	2	1,162	0.17%
2020/05/07	20	16.43	0	0.00	16.25	20	953	2.10%
2020/05/04	0	0.00	10	15.40	15.40	-10	880	-1.14%
2020/04/27	1	15.30	0	0.00	15.35	1	872	0.11%
2020/04/21	0	0.00	4	15.35	15.15	-4	889	-0.45%
2020/04/20	26	15.14	0	0.00	15.55	26	884	2.94%
2020/04/17	8	14.65	0	0.00	14.85	8	761	1.05%
2020/04/15	2	14.25	0	0.00	14.35	2	698	0.29%
2020/04/14	0	0.00	1	13.90	14.45	-1	692	-0.14%
2020/04/10	0	0.00	40	13.70	13.65	-40	671	-5.96%
2020/04/09	40	13.65	0	0.00	13.75	40	713	5.61%
2020/03/27	0	0.00	1	12.95	12.95	-1	788	-0.13%
2020/03/25	2	12.93	0	0.00	12.85	2	805	0.25%
2020/03/17	0	0.00	2	13.60	13.60	-2	808	-0.25%
2020/03/16	0	0.00	1	14.30	14.30	-1	800	-0.12%
2020/03/11	1	17.00	0	0.00	16.50	1	782	0.13%
2020/03/10	11	17.42	1	16.85	17.05	10	747	1.34%
2020/03/02	0	0.00	4	16.25	16.35	-4	735	-0.54%
2020/02/18	1	16.50	2	16.50	16.50	-1	708	-0.14%
2020/02/07	16	16.42	10	16.35	16.25	6	715	0.84%
2020/02/06	1	16.30	1	16.45	16.50	0	681	0.00%
2020/02/03	1	15.00	0	0.00	15.30	1	669	0.15%
2020/01/30	2	15.60	3	15.70	15.50	-1	670	-0.15%
2020/01/17	0	0.00	2	17.00	17.05	-2	679	-0.29%
2020/01/15	3	17.25	0	0.00	17.25	3	664	0.45%
2020/01/10	1	16.80	0	0.00	16.75	1	639	0.16%
2020/01/07	3	16.95	0	0.00	16.95	3	637	0.47%
2020/01/06	20	17.10	0	0.00	17.10	20	640	3.12%
2020/01/02	13	17.40	11	17.30	17.45	2	584	0.34%
2019/12/26	0	0.00	2	17.05	17.05	-2	519	-0.38%
2019/12/25	2	16.90	1	16.90	17.00	1	511	0.20%
2019/12/20	1	16.85	0	0.00	16.90	1	479	0.21%
2019/12/19	1	16.90	0	0.00	16.95	1	479	0.21%
2019/12/18	2	16.95	5	16.95	17.00	-3	481	-0.62%
2019/11/28	3	16.95	0	0.00	16.90	3	414	0.72%
2019/11/13	1	16.35	0	0.00	16.30	1	378	0.26%
2019/10/30	0	0.00	1	17.05	17.05	-1	354	-0.28%
2019/10/28	1	17.30	5	17.35	17.35	-4	346	-1.16%
2019/10/25	5	16.75	0	0.00	17.00	5	329	1.52%
2019/10/15	1	16.40	0	0.00	16.45	1	296	0.34%
2019/10/09	1	16.90	0	0.00	16.90	1	282	0.35%
2019/10/03	1	17.40	0	0.00	17.40	1	282	0.35%
2019/09/03	2	17.50	0	0.00	17.50	2	319	0.63%
2019/08/28	0	0.00	2	17.50	17.45	-2	321	-0.62%
2019/08/15	2	17.00	0	0.00	17.15	2	353	0.57%
2019/08/14	1	17.40	1	17.30	17.35	0	352	0.00%
2019/08/06	2	16.45	0	0.00	16.95	2	406	0.49%
2019/08/02	0	0.00	0	17.60	17.75	0	401	-0.01%
2019/07/16	0	0.00	0	18.70	18.70	0	484	0.00%
2019/07/10	0	0.00	18	18.73	18.80	-18	619	-2.91%
2019/05/28	0	0.00	1	19.85	19.85	-1	838	-0.12%
2019/05/27	0	0.00	1	20.10	19.95	-1	838	-0.12%
2019/05/24	1	20.40	1	20.00	19.90	0	836	0.00%
2019/05/21	0	0.00	1	19.90	19.80	-1	871	-0.11%
2019/05/17	0	0.00	2	20.00	20.00	-2	887	-0.23%
2019/05/15	1	20.50	13	20.37	20.30	-12	893	-1.34%
2019/05/14	11	20.10	10	20.05	20.05	1	883	0.11%
2019/05/10	0	19.80	0	0.00	19.70	0	983	0.00%
2019/04/29	11	20.07	2	19.85	19.85	9	1,020	0.88%
2019/04/24	1	20.30	0	0.00	20.15	1	1,019	0.10%
2019/04/23	1	19.90	0	0.00	19.90	1	991	0.10%
2019/04/17	2	20.98	1	21.00	20.75	1	977	0.10%
2019/04/11	2	19.95	0	0.00	20.00	2	886	0.23%
2019/04/10	10	20.27	0	0.00	20.20	10	885	1.13%
2019/04/09	0	20.20	0	0.00	20.35	0	885	0.00%
2019/04/08	1	20.00	1	20.30	20.10	0	866	0.00%
2019/04/02	0	19.10	0	0.00	19.30	0	850	0.00%
2019/03/27	5	20.00	0	0.00	19.95	5	881	0.57%
2019/03/25	0	0.00	1	19.75	19.80	-1	910	-0.11%
2019/03/22	5	20.04	4	19.89	19.95	1	990	0.10%
2019/03/20	5	20.10	1	20.05	20.00	4	1,052	0.38%
2019/03/19	1	19.95	1	20.00	20.00	0	1,031	0.00%
2019/03/15	0	0.00	1	19.75	19.60	-1	1,014	-0.10%
2019/02/27	0	0.00	8	19.30	19.35	-8	1,132	-0.71%
2019/02/22	0	0.00	3	19.60	19.60	-3	1,154	-0.26%
2019/02/19	0	0.00	7	19.16	19.30	-7	1,112	-0.63%
2019/02/18	0	0.00	11	19.36	18.90	-11	1,104	-1.00%
2019/02/13	14	19.66	0	0.00	19.50	14	1,082	1.29%
2019/02/12	30	19.70	24	19.66	19.65	6	1,063	0.56%
2019/01/24	0	0.00	5	18.50	18.40	-5	905	-0.55%
2019/01/10	1	18.10	0	0.00	18.20	1	933	0.11%
2019/01/08	0	0.00	4	18.59	18.45	-4	938	-0.43%
2019/01/07	0	0.00	1	18.40	18.35	-1	936	-0.11%
2019/01/04	5	18.24	0	0.00	18.30	5	949	0.53%
2018/12/21	1	18.50	5	19.10	19.10	-4	1,069	-0.37%
2018/12/20	1	18.70	3	18.70	18.75	-2	1,066	-0.19%
2018/12/19	10	18.95	0	0.00	18.75	10	1,093	0.91%
2018/12/18	1	18.70	2	18.80	18.70	-1	1,088	-0.09%
2018/12/17	37	19.11	52	19.08	19.10	-15	1,086	-1.38%
2018/12/14	7	18.55	2	18.45	18.70	5	1,010	0.49%
2018/12/13	2	18.30	7	18.43	18.10	-5	969	-0.52%
2018/12/12	3	18.22	0	0.00	18.00	3	959	0.31%
2018/12/10	0	0.00	2	18.10	17.70	-2	959	-0.21%
2018/12/06	0	0.00	1	17.60	17.45	-1	944	-0.11%
2018/12/05	1	17.75	0	0.00	17.80	1	941	0.11%
2018/12/04	2	18.00	0	0.00	17.95	2	954	0.21%
2018/11/23	0	0.00	8	16.45	16.45	-8	1,013	-0.79%
2018/11/22	0	0.00	2	17.05	16.70	-2	1,061	-0.19%
2018/11/21	0	0.00	3	16.57	16.80	-3	1,057	-0.28%
2018/11/20	0	0.00	5	16.24	16.25	-5	1,052	-0.47%
2018/11/19	0	0.00	1	16.15	16.20	-1	1,076	-0.09%
2018/11/12	0	0.00	1	16.65	16.50	-1	1,147	-0.09%
2018/11/01	1	15.80	0	0.00	15.80	1	1,404	0.07%
2018/10/22	1	16.45	0	0.00	16.20	1	1,615	0.06%
2018/10/19	0	0.00	2	16.80	16.65	-2	1,624	-0.12%
2018/10/17	1	16.45	1	16.55	16.50	0	1,767	0.00%
2018/10/12	5	15.97	0	0.00	16.10	5	1,881	0.27%
2018/10/11	3	15.13	5	15.32	15.20	-2	1,914	-0.10%
2018/10/09	2	17.58	2	16.88	16.55	0	1,951	0.00%
2018/10/08	1	17.70	0	0.00	17.60	1	1,936	0.05%
2018/10/05	1	17.15	3	17.48	17.70	-2	1,952	-0.10%
2018/10/04	0	0.00	1	17.40	17.70	-1	1,931	-0.05%
2018/10/01	0	0.00	13	17.70	17.70	-13	1,918	-0.68%
2018/09/28	7	17.76	8	17.74	17.55	-1	1,927	-0.05%
2018/09/27	6	17.93	1	18.20	18.00	5	1,932	0.26%
2018/09/26	39	17.80	3	17.93	18.00	36	1,922	1.87%
2018/09/25	5	17.20	2	17.30	17.45	3	1,905	0.16%
2018/09/20	0	0.00	1	17.30	17.20	-1	1,995	-0.05%
2018/09/17	1	17.05	0	0.00	17.00	1	2,004	0.05%
2018/09/13	0	0.00	2	17.15	17.05	-2	2,033	-0.10%
2018/09/12	0	0.00	17	17.00	16.95	-17	2,056	-0.83%
2018/09/07	4	17.05	3	17.02	17.15	1	2,287	0.04%
2018/09/06	3	17.45	15	17.03	17.20	-12	2,304	-0.52%
2018/09/05	9	17.77	8	17.59	17.50	1	2,363	0.04%
2018/09/04	1	17.80	0	0.00	17.80	1	2,410	0.04%
2018/09/03	2	17.65	10	18.05	17.65	-8	2,425	-0.33%
2018/08/31	6	18.39	11	18.52	18.40	-5	2,403	-0.21%
2018/08/30	22	18.50	6	18.53	18.65	16	2,383	0.67%
2018/08/29	13	17.85	0	0.00	18.20	13	2,349	0.55%
2018/08/28	2	17.23	0	0.00	17.15	2	2,304	0.09%
2018/08/27	6	17.05	0	0.00	17.05	6	2,322	0.26%
2018/08/10	2	18.70	0	0.00	18.50	2	2,289	0.09%
2018/08/09	2	18.10	0	0.00	18.85	2	2,268	0.09%
2018/08/08	1	18.50	1	18.25	17.80	0	2,224	0.00%
2018/08/07	0	0.00	3	17.75	18.30	-3	2,174	-0.14%
2018/08/06	1	17.80	4	17.95	18.00	-3	2,147	-0.14%
2018/08/03	0	0.00	2	17.25	17.20	-2	2,035	-0.10%
2018/08/02	3	17.15	0	0.00	17.20	3	2,018	0.15%
2018/08/01	5	17.25	4	17.03	17.30	1	1,983	0.05%
2018/07/26	0	0.00	5	16.40	16.40	-5	1,904	-0.26%
2018/07/25	5	17.35	5	17.25	16.40	0	1,882	0.00%
2018/07/24	3	16.55	0	0.00	16.70	3	1,775	0.17%
2018/07/19	0	0.00	13	16.50	16.40	-13	1,667	-0.78%
2018/07/18	13	16.11	38	16.25	16.10	-25	1,605	-1.56%
2018/07/17	75	16.24	40	16.36	16.40	35	1,556	2.25%
2018/07/16	3	16.00	1	15.90	15.80	2	1,467	0.14%
2018/07/13	1	15.20	1	15.35	15.45	0	1,421	0.00%
2018/07/04	0	0.00	2	15.45	15.45	-2	1,348	-0.15%
2018/07/03	0	0.00	15	15.85	15.50	-15	1,324	-1.13%
2018/07/02	24	16.11	6	15.88	15.85	18	1,304	1.38%
2018/06/29	0	0.00	2	16.10	15.85	-2	1,249	-0.16%
2018/06/26	0	0.00	1	15.45	15.60	-1	1,163	-0.09%
2018/06/22	1	16.10	6	16.13	15.90	-5	1,136	-0.44%
2018/06/21	0	0.00	15	15.39	15.90	-15	1,101	-1.36%
2018/06/20	14	15.90	45	15.28	15.55	-31	1,077	-2.88%
2018/06/19	57	16.42	7	16.50	16.25	50	1,034	4.83%
2018/06/15	10	15.91	1	16.00	16.00	9	891	1.01%
2018/06/12	0	0.00	1	15.70	15.60	-1	827	-0.12%
2018/06/08	1	15.50	0	0.00	15.15	1	746	0.13%
2018/06/06	0	0.00	1	15.45	15.10	-1	710	-0.14%
2018/06/04	1	15.30	0	0.00	14.90	1	676	0.15%
2018/05/31	1	15.00	1	15.30	15.00	0	646	0.00%
2018/05/30	1	14.70	3	14.87	14.55	-2	621	-0.32%
2018/05/25	0	0.00	12	14.00	14.00	-12	526	-2.28%
2018/05/16	0	0.00	1	14.05	14.05	-1	564	-0.18%
2018/05/15	1	14.25	1	14.40	14.05	0	574	0.00%
2018/03/31	0	0.00	1	13.90	13.95	-1	957	-0.10%
2018/03/26	0	0.00	1	13.70	13.70	-1	1,063	-0.09%
2018/03/22	0	0.00	1	14.00	13.60	-1	1,064	-0.09%
2018/03/14	1	13.90	0	0.00	13.90	1	951	0.11%
2018/03/06	1	14.05	0	0.00	14.10	1	955	0.10%
2018/03/05	0	0.00	1	13.95	14.20	-1	962	-0.10%
2018/02/23	31	14.01	30	13.90	13.90	1	982	0.10%
2018/02/01	1	13.50	0	0.00	13.90	1	1,204	0.08%
2018/01/30	1	13.45	0	0.00	13.40	1	1,294	0.08%
2018/01/18	0	0.00	5	14.20	14.20	-5	1,783	-0.28%
2018/01/17	0	0.00	2	14.45	14.30	-2	1,781	-0.11%
2018/01/16	9	14.68	4	14.78	14.60	5	1,783	0.28%
2018/01/12	1	14.60	0	0.00	14.40	1	1,740	0.06%
2018/01/11	1	14.35	1	14.30	14.30	0	1,734	0.00%
2018/01/05	1	14.55	2	14.65	14.55	-1	1,728	-0.06%
2018/01/04	0	0.00	1	14.45	14.40	-1	1,711	-0.06%