萬泰科 (6190)-新光-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
▲0.30
漲幅
+0.88%
成交量
415張
產業
上櫃通信網路類股
187人加入追蹤

立即追蹤
本地時間:14:30

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

萬泰科 (6190)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/21	1	34.45	0.1	34.60	34.45	0.9	999	0.09%
2024/11/20	1.1	34.15	0	0.00	34.15	1.1	1,005	0.10%
2024/11/18	3	34.33	2	34.33	34.05	1	1,035	0.10%
2024/11/15	8	34.86	0	35.40	34.75	8	1,044	0.77%
2024/11/14	9	35.11	4	35.11	34.85	5	1,044	0.48%
2024/11/13	5	36.49	2	36.30	35.85	3	1,042	0.29%
2024/11/12	8	35.84	0	0.00	35.50	8	1,038	0.77%
2024/11/11	1	36.30	2	36.55	36.40	-1	1,027	-0.10%
2024/11/08	33	36.88	3	37.22	36.10	30	1,030	2.91%
2024/11/07	8.1	38.89	11	38.40	38.80	-2.9	956	-0.30%
2024/11/05	0	0.00	1	35.90	35.60	-1	868	-0.12%
2024/11/01	2	36.05	2	35.48	36.85	0	923	0.00%
2024/10/30	1.1	35.57	0	0.00	35.15	1.1	916	0.12%
2024/10/29	7	35.46	0	0.00	35.45	7	921	0.76%
2024/10/28	0	0.00	1	35.90	36.05	-1	923	-0.11%
2024/10/25	0	0.00	1	36.35	36.50	-1	928	-0.11%
2024/10/23	1	37.05	0	0.00	37.15	1	950	0.11%
2024/10/22	1	36.80	1	36.90	36.90	0	960	0.00%
2024/10/21	2	37.38	3	37.18	37.00	-1	1,000	-0.10%
2024/10/18	2	37.30	0	0.00	36.60	2	1,028	0.19%
2024/10/17	0	0.00	4	38.20	37.55	-4	1,053	-0.38%
2024/10/16	1	37.10	1	37.55	37.65	0	1,058	0.00%
2024/10/15	3	37.87	3	38.00	37.30	0	1,071	0.00%
2024/10/14	1	36.05	3.1	36.10	36.10	-2.1	1,059	-0.19%
2024/10/11	1	35.40	0	35.50	35.30	1	1,113	0.09%
2024/10/09	0	0.00	0.5	36.25	35.25	-0.5	1,228	-0.04%
2024/10/08	0	0.00	2	35.55	36.25	-2	1,367	-0.15%
2024/10/07	2	35.70	1	35.90	35.95	1	1,453	0.07%
2024/09/23	0	0.00	1	37.55	37.55	-1	1,673	-0.06%
2024/09/19	2	37.60	4	37.88	37.60	-2	1,724	-0.12%
2024/09/18	4	37.41	1	37.80	36.85	3	1,749	0.17%
2024/09/16	0	0.00	3	37.73	37.60	-3	1,778	-0.17%
2024/09/13	0.1	37.05	0	0.00	37.25	0.1	1,845	0.01%
2024/09/12	2	37.05	1	36.80	36.85	1	2,411	0.04%
2024/09/11	2	36.23	2	36.75	36.20	0	2,668	0.00%
2024/09/10	3.1	36.89	4	36.89	36.40	-0.9	2,752	-0.03%
2024/09/09	6	37.32	0	0.00	37.65	6	2,854	0.21%
2024/09/06	2	38.38	0	0.00	38.70	2	2,950	0.07%
2024/09/05	0.1	38.30	4	38.45	38.50	-3.9	3,124	-0.12%
2024/09/04	0.3	38.90	0	0.00	38.45	0.3	3,166	0.01%
2024/09/03	5	40.77	2	40.90	40.05	3	3,298	0.09%
2024/09/02	3	40.15	2	40.15	40.05	1	3,303	0.03%
2024/08/30	3	40.00	5	40.00	39.60	-2	3,320	-0.06%
2024/08/29	0	0.00	4	39.58	39.60	-4	3,314	-0.12%
2024/08/28	0	0.00	4	39.05	39.40	-4	3,329	-0.12%
2024/08/27	0	0.00	0.9	38.82	38.90	-0.9	3,353	-0.03%
2024/08/26	0	39.10	0	0.00	38.70	0	3,400	0.00%
2024/08/23	0	0.00	1.1	38.25	38.90	-1.1	3,476	-0.03%
2024/08/22	0	0.00	2	39.10	38.75	-2	3,545	-0.06%
2024/08/21	2	38.95	1.1	38.70	38.95	0.9	3,666	0.02%
2024/08/20	0	0.00	2.1	38.85	38.95	-2.1	3,986	-0.05%
2024/08/19	4	38.15	0	0.00	38.00	4	4,139	0.10%
2024/08/16	0	0.00	1	37.60	37.45	-1	4,474	-0.02%
2024/08/15	2	38.00	2	37.35	37.25	0	4,625	0.00%
2024/08/14	0	0.00	3	36.82	37.00	-3	4,686	-0.06%
2024/08/13	3.1	36.25	0	0.00	36.30	3.1	4,687	0.07%
2024/08/12	2.1	35.97	0	0.00	35.95	2.1	4,693	0.04%
2024/08/09	0	0.00	3	35.85	35.95	-3	4,695	-0.06%
2024/08/08	1	35.15	0	0.00	35.05	1	4,692	0.02%
2024/08/07	6	35.31	1	35.50	35.60	5	4,692	0.11%
2024/08/06	1	32.50	3	31.92	33.40	-2	4,686	-0.04%
2024/08/05	1.2	32.54	3	32.43	32.40	-1.8	4,663	-0.04%
2024/07/31	0.1	36.10	1	36.40	36.40	-0.9	4,705	-0.02%
2024/07/30	0	0.00	9	35.49	36.25	-9	4,754	-0.19%
2024/07/29	4	35.79	5	36.08	35.65	-1	4,861	-0.02%
2024/07/26	3.1	36.58	6	36.30	36.60	-2.9	5,081	-0.06%
2024/07/23	1	37.45	0	0.00	37.40	1	5,146	0.02%
2024/07/22	1.1	37.19	6	37.12	37.15	-4.9	5,325	-0.09%
2024/07/19	5.3	38.64	1	39.35	38.45	4.3	5,346	0.08%
2024/07/18	11.1	39.89	3	39.95	39.95	8.1	5,573	0.15%
2024/07/17	1	40.95	2.6	40.96	40.85	-1.6	5,549	-0.03%
2024/07/16	5.7	41.07	0.6	40.95	41.00	5.1	5,559	0.09%
2024/07/15	4.1	41.52	12	41.80	41.40	-7.9	5,578	-0.14%
2024/07/12	6.5	42.39	30	42.50	42.40	-23.5	5,581	-0.42%
2024/07/11	19.2	43.64	17.2	43.88	43.40	2	5,605	0.04%
2024/07/10	13.4	42.66	21.6	42.92	43.50	-8.2	5,522	-0.15%
2024/07/09	23.1	41.72	30.1	41.74	41.45	-7	5,390	-0.13%
2024/07/08	46.1	42.33	12.2	42.16	42.50	33.9	5,315	0.64%
2024/07/05	5	41.24	2	41.43	41.35	3	5,230	0.06%
2024/07/04	1	40.70	4	40.96	41.20	-3	5,237	-0.06%
2024/07/03	1	40.65	0	0.00	40.20	1	5,236	0.02%
2024/07/02	9.1	40.09	6.1	40.26	40.05	3	5,247	0.06%
2024/07/01	12.2	40.57	4	40.75	40.25	8.2	5,305	0.15%
2024/06/28	1	40.55	16	40.76	40.85	-15	5,294	-0.28%
2024/06/27	18.2	40.29	0	0.00	40.20	18.2	5,299	0.34%
2024/06/26	12.1	41.21	10	41.93	40.80	2.1	5,306	0.04%
2024/06/25	7.2	41.29	3.4	41.27	41.55	3.8	5,316	0.07%
2024/06/24	2.3	41.17	2	41.25	41.30	0.3	5,359	0.01%
2024/06/21	5.3	41.90	3	41.58	41.65	2.3	5,351	0.04%
2024/06/20	14.1	41.85	4.3	41.58	42.10	9.8	5,328	0.18%
2024/06/19	128.3	43.72	208.2	43.71	41.95	-79.9	5,276	-1.51%	大買/大賣/
2024/06/18	43.2	44.14	34.2	44.10	44.30	9	4,735	0.19%
2024/06/17	14.6	43.03	11	42.22	42.65	3.6	4,514	0.08%
2024/06/14	19	42.27	23.4	42.12	42.10	-4.4	4,458	-0.10%
2024/06/13	24.1	42.49	70.1	42.30	42.60	-46	4,399	-1.05%
2024/06/12	45.5	41.70	101.6	41.91	42.10	-56.1	4,431	-1.27%	大賣/
2024/06/11	16.3	40.71	12.4	40.64	40.15	3.8	4,331	0.09%
2024/06/07	52.2	41.34	79.1	41.22	41.60	-26.9	4,369	-0.62%
2024/06/06	14	38.73	2	38.80	38.40	12	4,256	0.28%
2024/06/05	14.2	39.05	13.1	38.53	38.40	1.1	4,269	0.03%
2024/06/04	11.1	39.43	0	0.00	39.35	11.1	4,391	0.25%
2024/06/03	2	39.35	4	39.43	39.30	-2	4,536	-0.04%
2024/05/31	12.1	39.58	5.2	39.32	39.35	6.9	4,612	0.15%
2024/05/30	11.1	39.79	2.1	40.48	39.15	9	4,628	0.19%
2024/05/29	55.2	41.29	13.2	41.61	40.65	42	4,601	0.91%
2024/05/28	19	41.91	13.1	42.08	41.55	5.9	4,522	0.13%
2024/05/27	21.2	42.26	18.6	42.37	42.00	2.6	4,471	0.06%
2024/05/24	83.4	42.05	66.5	42.26	42.35	16.9	4,348	0.39%
2024/05/23	59.1	40.49	43.3	40.85	41.40	15.8	4,016	0.39%
2024/05/22	74.6	41.12	59.8	41.19	41.70	14.8	3,847	0.39%
2024/05/21	32.4	39.51	52.5	39.87	40.05	-20.1	3,501	-0.57%
2024/05/20	9.5	38.28	61.6	38.30	38.20	-52	3,342	-1.56%
2024/05/17	4	37.00	6.6	36.95	37.25	-2.6	3,273	-0.08%
2024/05/16	7	36.94	0	0.00	36.90	7	3,273	0.21%
2024/05/15	3	36.90	3	36.98	36.85	0	3,269	0.00%
2024/05/14	4.2	36.74	0.3	36.60	36.50	3.9	3,258	0.12%
2024/05/13	1	36.50	0	0.00	36.50	1	3,249	0.03%
2024/05/10	2.1	36.37	1	36.15	36.25	1.1	3,241	0.03%
2024/05/09	7	36.65	1	36.90	36.65	6	3,226	0.19%
2024/05/08	6	37.00	0	0.00	36.90	6	3,209	0.19%
2024/05/07	10.6	37.09	11	37.19	37.00	-0.4	3,197	-0.01%
2024/05/06	43.2	37.10	8.2	36.84	36.50	35	3,168	1.10%
2024/05/03	25.4	38.04	5	37.92	37.50	20.4	3,122	0.65%
2024/05/02	92.3	38.37	15	38.48	38.65	77.3	3,094	2.50%
2024/04/30	37.1	38.72	39.6	38.96	38.30	-2.5	2,992	-0.08%
2024/04/29	17.1	38.12	17	38.58	38.35	0.1	2,766	0.00%
2024/04/26	31.3	38.71	20.3	38.70	38.70	11	2,719	0.40%
2024/04/25	13.1	37.71	13.4	37.94	37.60	-0.3	2,584	-0.01%
2024/04/24	44.1	38.98	112.4	38.85	38.60	-68.4	2,525	-2.71%	大賣/
2024/04/23	4.3	36.76	0	0.00	36.70	4.3	2,260	0.19%
2024/04/22	19	36.41	0	0.00	36.80	19	2,247	0.85%
2024/04/19	5.3	36.85	6.1	36.11	37.10	-0.8	2,218	-0.04%
2024/04/18	2.2	37.33	4	37.49	37.05	-1.8	2,165	-0.08%
2024/04/17	11	37.50	22.1	37.07	37.45	-11.1	2,132	-0.52%
2024/04/16	10	35.00	0	0.00	35.15	10	2,051	0.49%
2024/04/15	2	36.30	4	36.09	36.10	-2	2,020	-0.10%
2024/04/12	2	36.70	7	36.70	36.65	-5	1,997	-0.25%
2024/04/11	2	36.23	0	36.23	36.15	2	1,977	0.10%
2024/04/10	2	36.45	1	36.60	36.60	1	1,961	0.05%
2024/04/09	0	36.54	0	36.75	36.65	0	1,932	0.00%
2024/04/08	2	36.50	4	36.55	36.30	-2	1,901	-0.11%
2024/04/03	16	36.47	16	36.49	36.50	0	1,871	0.00%
2024/04/02	0.1	35.25	1	35.65	35.30	-0.9	1,791	-0.05%
2024/04/01	1	35.40	2	35.70	35.60	-1	1,781	-0.06%
2024/03/29	7.1	35.55	1	36.90	35.35	6.1	1,766	0.35%
2024/03/28	2	36.35	17	36.59	36.40	-15	1,736	-0.86%
2024/03/27	31	36.25	29	36.23	36.25	2	1,696	0.12%
2024/03/26	0.1	35.10	3	35.20	35.20	-2.9	1,624	-0.18%
2024/03/25	0	35.15	0	0.00	35.15	0	1,601	0.00%
2024/03/22	0	35.23	9	35.21	34.90	-9	1,594	-0.56%
2024/03/21	7	35.76	3	36.02	35.35	4	1,576	0.25%
2024/03/20	3	34.77	10	35.31	35.55	-7	1,552	-0.45%
2024/03/19	6	35.27	2	35.48	34.85	4	1,519	0.26%
2024/03/18	19	35.76	21	35.61	35.75	-2	1,487	-0.13%
2024/03/15	27	35.69	16.1	35.70	35.45	10.9	1,428	0.76%
2024/03/14	27.1	35.07	32.2	34.87	35.35	-5.1	1,271	-0.40%
2024/03/13	20	34.71	25	34.56	34.45	-5	1,200	-0.42%
2024/03/12	11.1	34.13	16.2	33.88	34.40	-5.1	1,113	-0.46%
2024/03/11	14.4	34.15	3	34.25	34.30	11.4	1,075	1.06%
2024/03/08	36	34.38	28	34.47	34.90	8	1,039	0.77%
2024/03/07	22	34.44	21	34.71	34.15	1	894	0.11%
2024/03/06	27.1	34.38	15.2	34.51	34.45	11.9	735	1.62%
2024/03/05	3	32.85	2	33.23	33.15	1	673	0.15%
2024/03/04	1	32.65	2	32.70	32.70	-1	642	-0.16%
2024/03/01	0	0.00	1	32.05	32.00	-1	623	-0.16%
2024/02/29	0	0.00	3	32.23	32.20	-3	616	-0.49%
2024/02/27	0	0.00	2	31.60	31.50	-2	591	-0.34%
2024/02/26	0	31.50	2	31.70	31.70	-2	589	-0.34%
2024/02/23	0	31.75	0	0.00	31.50	0	590	0.00%
2024/02/22	0	31.85	0	0.00	31.70	0	590	0.00%
2024/02/20	1	31.90	0	0.00	31.60	1	591	0.17%
2024/02/19	1	31.50	0	0.00	31.90	1	587	0.17%
2024/02/15	0	31.10	0	0.00	31.00	0	568	0.00%
2024/02/02	0.1	30.40	0	0.00	30.25	0.1	561	0.02%
2024/01/29	1	30.85	0	0.00	30.95	1	566	0.18%
2024/01/26	1	30.65	0	0.00	30.60	1	566	0.18%
2024/01/25	0	0.00	5	31.80	31.10	-5	561	-0.89%
2024/01/24	1	31.50	1	31.20	31.10	0	539	0.00%
2024/01/23	1	30.90	2	30.90	30.80	-1	527	-0.19%
2024/01/22	13	31.36	8	30.98	30.80	5	520	0.96%
2024/01/19	5	30.86	9	31.21	31.50	-4	482	-0.83%
2024/01/09	5	30.35	0	0.00	29.95	5	447	1.12%
2024/01/08	0	0.00	2	30.60	30.30	-2	455	-0.44%
2024/01/02	0	31.20	0	0.00	31.15	0	485	0.00%
2023/12/27	0	0.00	0.2	30.30	30.40	-0.2	489	-0.04%
2023/12/12	0	31.00	0	0.00	30.80	0	665	0.00%
2023/12/11	0	0.00	1	31.05	31.00	-1	670	-0.15%
2023/12/08	1	31.30	1	31.35	31.30	0	673	0.00%
2023/12/07	2	31.18	0	0.00	31.00	2	668	0.30%
2023/12/06	0	0.00	1	31.30	31.40	-1	673	-0.15%
2023/12/05	3.1	31.22	2	31.25	31.00	1.1	679	0.16%
2023/12/04	0.1	31.80	0	0.00	31.55	0.1	687	0.01%
2023/11/30	3	32.28	2	31.95	31.75	1	722	0.14%
2023/11/29	0	0.00	2	31.40	31.30	-2	688	-0.29%
2023/11/28	2	30.63	0	0.00	30.75	2	680	0.29%
2023/11/22	1	30.75	0	0.00	30.75	1	708	0.14%
2023/11/21	1	30.95	0	0.00	30.65	1	712	0.14%
2023/11/20	1	30.65	7	30.73	30.65	-6	720	-0.83%
2023/11/15	0.2	30.25	0	0.00	30.05	0.2	737	0.03%
2023/11/14	0.1	29.80	0	0.00	29.80	0.1	742	0.01%
2023/11/08	0	0.00	6	30.38	30.35	-6	790	-0.76%
2023/11/07	0.3	30.55	0	0.00	30.50	0.3	806	0.03%
2023/11/06	1	30.50	2	30.65	30.65	-1	839	-0.12%
2023/11/02	1	30.25	0	0.00	30.25	1	918	0.11%
2023/11/01	4	29.85	1	30.10	30.05	3	954	0.31%
2023/10/31	2	30.35	0	0.00	29.65	2	993	0.20%
2023/10/27	1	30.10	1	30.00	29.90	0	1,203	0.00%
2023/10/25	1	30.85	0	0.00	30.80	1	1,745	0.06%
2023/10/23	1	30.00	0	0.00	29.90	1	1,914	0.05%
2023/10/20	2.2	29.61	0	0.00	29.90	2.2	1,944	0.11%
2023/10/18	1	30.05	0	0.00	30.05	1	2,009	0.05%
2023/10/17	1	31.15	1	31.45	30.35	0	2,026	0.00%
2023/10/16	1	31.20	1	31.05	31.15	0	2,085	0.00%
2023/10/13	1	31.95	0	0.00	31.80	1	2,173	0.05%
2023/10/12	0	0.00	1	32.25	32.15	-1	2,274	-0.04%
2023/10/11	0	0.00	1.3	32.17	32.10	-1.3	2,497	-0.05%
2023/10/06	0	0.00	1	33.50	33.30	-1	2,640	-0.04%
2023/10/03	0	0.00	3	34.03	33.70	-3	2,843	-0.11%
2023/09/28	1	33.45	11	33.34	33.35	-10	2,923	-0.34%
2023/09/26	0	0.00	1	33.10	33.30	-1	3,010	-0.03%
2023/09/25	9	33.89	5	34.14	33.85	4	3,103	0.13%
2023/09/22	29	33.97	31	34.22	34.00	-2	3,147	-0.06%
2023/09/21	10	33.00	0	0.00	32.85	10	3,137	0.32%
2023/09/20	1	33.75	0	0.00	33.40	1	3,292	0.03%
2023/09/19	9	34.50	6	34.13	33.80	3	3,306	0.09%
2023/09/18	8	34.69	22	34.84	34.60	-14	3,297	-0.42%
2023/09/14	1	33.10	2	33.25	33.30	-1	3,257	-0.03%
2023/09/13	3	32.90	0	0.00	32.75	3	3,283	0.09%
2023/09/12	1	32.90	1	33.15	32.95	0	3,423	0.00%
2023/09/11	2	33.23	2	33.33	32.85	0	3,441	0.00%
2023/09/08	4	33.78	5	33.85	33.80	-1	3,443	-0.03%
2023/09/07	3	33.85	4	34.10	33.85	-1	3,454	-0.03%
2023/09/06	2	34.48	2	34.05	34.30	0	3,475	0.00%
2023/09/05	1.1	33.90	4	33.81	34.00	-2.9	3,500	-0.08%
2023/09/01	0	0.00	8	33.10	33.05	-8	3,657	-0.22%
2023/08/31	1.2	33.03	1	33.05	33.00	0.2	3,675	0.01%
2023/08/28	1.3	32.48	0	0.00	32.05	1.3	3,983	0.03%
2023/08/25	2	33.30	1	33.20	33.15	1	4,009	0.02%
2023/08/24	0	33.65	0	0.00	33.40	0	4,046	0.00%
2023/08/22	1	32.91	3.5	33.13	33.45	-2.5	4,483	-0.06%
2023/08/18	0.1	34.50	3	34.45	33.55	-3	4,548	-0.06%
2023/08/17	4	34.54	0	0.00	34.50	4	4,586	0.09%
2023/08/16	1	33.40	0	0.00	34.00	1	4,651	0.02%
2023/08/15	0	0.00	1	33.35	33.30	-1	4,670	-0.02%
2023/08/14	1.1	33.15	3.8	33.14	33.00	-2.7	4,670	-0.06%
2023/08/11	4.1	34.91	4	34.69	34.40	0.1	4,652	0.00%
2023/08/10	2.1	35.37	5	35.11	34.85	-2.9	4,635	-0.06%
2023/08/09	10.1	35.70	2	35.70	36.10	8.1	4,609	0.18%
2023/08/08	2	35.67	5	35.69	35.50	-3	4,570	-0.07%
2023/08/07	5.2	36.00	1	35.95	35.95	4.2	4,543	0.09%
2023/08/04	1	37.15	4	36.68	36.60	-3	4,518	-0.07%
2023/08/02	23.1	38.40	10	37.98	37.40	13.1	4,489	0.29%
2023/08/01	6	38.10	2	37.63	37.90	4	4,341	0.09%
2023/07/31	26.1	38.97	23	38.75	38.45	3.1	4,296	0.07%
2023/07/28	41.3	38.69	29.2	39.26	39.25	12.1	4,078	0.30%
2023/07/27	14	36.69	21.4	36.53	37.00	-7.4	3,777	-0.20%
2023/07/26	5	35.24	2	35.05	35.25	3	3,733	0.08%
2023/07/25	2	35.73	1	35.20	35.40	1	3,699	0.03%
2023/07/24	5	34.91	3.1	34.99	34.90	1.9	3,676	0.05%
2023/07/21	1	35.65	1	35.75	36.00	0	3,644	0.00%
2023/07/20	0	0.00	2.2	36.28	36.15	-2.2	3,630	-0.06%
2023/07/19	16	36.07	30.3	36.92	35.80	-14.3	3,616	-0.40%
2023/07/18	54	37.64	28	37.47	37.35	26	3,587	0.72%
2023/07/17	7	37.29	28	37.26	37.35	-21	3,554	-0.59%
2023/07/14	16.3	37.46	16	37.37	37.30	0.3	3,521	0.01%
2023/07/13	9.3	36.57	8	36.27	36.35	1.3	3,435	0.04%
2023/07/12	12	35.23	8	35.38	35.45	4	3,547	0.11%
2023/07/11	12	34.38	28	34.78	34.75	-16	3,462	-0.46%
2023/07/10	9.1	33.21	21	33.51	33.30	-11.9	3,402	-0.35%
2023/07/07	3	35.87	2	36.13	36.30	1	3,361	0.03%
2023/07/06	1.5	36.51	6	36.64	36.50	-4.5	3,323	-0.14%
2023/07/05	12	36.20	0	0.00	36.00	12	3,287	0.36%
2023/07/04	5	37.02	21	36.55	36.70	-16	3,243	-0.49%
2023/07/03	17.1	37.33	15	37.10	36.70	2.1	3,206	0.07%
2023/06/30	43.1	36.50	37	36.37	36.50	6.1	3,117	0.20%
2023/06/29	10	36.39	16	35.85	36.00	-6	3,067	-0.20%
2023/06/28	58	36.28	53	36.28	36.05	5	3,028	0.17%
2023/06/27	1	34.65	6	34.58	34.50	-5	2,875	-0.17%
2023/06/26	19	35.13	1	35.30	35.15	18	2,867	0.63%
2023/06/21	9	35.65	2	35.65	35.60	7	2,870	0.24%
2023/06/20	1	35.15	1	35.25	35.10	0	2,865	0.00%
2023/06/19	19.1	35.41	2	35.35	35.15	17.1	2,877	0.59%
2023/06/16	44	36.15	67	35.66	35.75	-23	2,860	-0.80%
2023/06/15	1	34.80	0	0.00	34.65	1	2,727	0.04%
2023/06/14	4	34.65	1	34.75	34.65	3	2,711	0.11%
2023/06/13	11	34.71	4	34.68	34.60	7	2,712	0.26%
2023/06/12	25.1	34.53	5	34.49	34.40	20.1	2,705	0.74%
2023/06/09	10.1	35.16	124	35.20	35.35	-114	2,686	-4.24%	大賣/鉅額交易
2023/06/08	147.1	36.72	93	36.22	35.80	54.1	2,662	2.03%	大買/
2023/06/07	20	35.94	24	36.03	36.20	-4	2,559	-0.16%
2023/06/06	2	35.63	6	35.58	35.65	-4	2,597	-0.15%
2023/06/05	30	36.61	26	36.40	36.25	4	2,655	0.15%
2023/06/02	43.1	36.38	81.5	36.29	36.05	-38.4	2,599	-1.48%
2023/06/01	35.2	35.66	51.5	36.26	36.80	-16.3	2,531	-0.64%
2023/05/31	34	34.53	3	34.82	34.45	31	2,380	1.30%
2023/05/30	25	35.31	1	35.25	35.05	24	2,406	1.00%
2023/05/29	25	35.92	44	35.88	35.65	-19	2,372	-0.80%
2023/05/26	151	35.33	96	35.17	35.50	55	2,194	2.51%	大買/
2023/05/25	1	34.00	29	34.29	34.30	-28	1,925	-1.45%
2023/05/24	3	33.98	18	34.07	34.00	-15	1,892	-0.79%
2023/05/23	0	0.00	2	33.75	33.65	-2	1,856	-0.11%
2023/05/22	69	33.62	19	33.67	33.75	50	1,815	2.75%
2023/05/19	2	32.18	4	32.93	32.85	-2	1,746	-0.11%
2023/05/17	1	31.75	0	0.00	31.75	1	1,718	0.06%
2023/05/15	0	0.00	0	31.60	31.40	0	1,718	0.00%
2023/05/11	0	0.00	1	31.60	31.70	-1	1,743	-0.06%
2023/05/09	2	32.25	3	32.62	31.85	-1	1,749	-0.06%
2023/05/08	1	32.70	0	0.00	32.65	1	1,750	0.06%
2023/05/05	2	32.83	1	32.60	32.60	1	1,840	0.05%
2023/05/04	1	32.85	0	0.00	32.80	1	1,864	0.05%
2023/05/03	1	33.15	3	33.12	33.10	-2	1,869	-0.11%
2023/05/02	6	33.74	104	33.75	33.60	-98	1,869	-5.24%	大賣/
2023/04/28	0	0.00	2	32.40	32.55	-2	1,793	-0.11%
2023/04/27	4	32.01	0	0.00	31.95	4	1,779	0.22%
2023/04/26	1	31.50	0	0.00	31.80	1	1,772	0.06%
2023/04/25	5	31.57	5	31.67	31.60	0	1,766	0.00%
2023/04/24	3	32.15	3	32.10	32.10	0	1,754	0.00%
2023/04/21	32	32.13	3.3	31.97	31.90	28.7	1,746	1.64%
2023/04/20	67	33.27	11	33.25	32.85	56	1,718	3.26%
2023/04/19	45	34.14	20	34.21	34.05	25	1,657	1.51%
2023/04/18	34.3	34.05	93	34.09	33.65	-58.7	1,595	-3.68%
2023/04/17	41	34.14	47.1	33.90	35.05	-6.1	1,470	-0.41%
2023/04/14	7	32.00	0	0.00	31.90	7	1,215	0.58%
2023/04/13	0	0.00	1	32.00	31.95	-1	1,210	-0.08%
2023/04/12	4	32.11	0	0.00	32.10	4	1,207	0.33%
2023/04/11	10	32.10	0	0.00	32.05	10	1,212	0.82%
2023/04/10	2	32.10	0	0.00	32.05	2	1,215	0.16%
2023/04/07	2	31.73	1.1	31.65	31.65	1	1,209	0.08%
2023/04/06	2	31.60	0	0.00	31.60	2	1,216	0.16%
2023/03/31	2	31.85	1	31.85	31.85	1	1,221	0.08%
2023/03/30	0	32.00	31	31.90	32.00	-31	1,218	-2.54%
2023/03/29	0	32.10	0	0.00	31.80	0	1,222	0.00%
2023/03/28	2	32.80	3	32.05	31.95	-1	1,233	-0.08%
2023/03/27	1	32.70	4	32.75	32.60	-3	1,229	-0.24%
2023/03/24	28	32.53	24	32.43	32.50	4	1,225	0.33%
2023/03/23	9	33.01	0	0.00	32.75	9	1,215	0.74%
2023/03/22	12	32.65	2	32.75	32.60	10	1,201	0.83%
2023/03/21	5	32.37	1	32.15	32.30	4	1,193	0.34%
2023/03/20	5	31.44	1	31.65	31.75	4	1,207	0.33%
2023/03/17	3	31.10	0	0.00	31.00	3	1,213	0.25%
2023/03/16	3	31.13	13.4	30.98	30.85	-10.4	1,220	-0.85%
2023/03/15	11	31.87	2	31.90	31.50	9	1,234	0.73%
2023/03/14	1	31.60	21	31.99	31.50	-20	1,253	-1.60%
2023/03/13	13	32.10	8	31.85	32.25	5	1,308	0.38%
2023/03/10	18	33.29	27	33.29	32.90	-9	1,352	-0.67%
2023/03/09	9	33.06	7	33.09	33.05	2	1,328	0.15%
2023/03/08	21	33.00	19	32.82	33.60	2	1,284	0.16%
2023/03/07	8	31.79	3	31.75	31.80	5	1,217	0.41%
2023/03/06	7	31.96	1	32.00	31.90	6	1,201	0.50%
2023/03/03	9	32.02	3	32.07	32.00	6	1,189	0.50%
2023/03/02	26	32.08	14	31.95	32.30	12	1,168	1.03%
2023/03/01	1	31.45	5	31.32	31.35	-4	1,110	-0.36%
2023/02/24	1	30.90	0	0.00	30.90	1	1,106	0.09%
2023/02/23	2	31.25	2	31.30	31.15	0	1,104	0.00%
2023/02/22	0	31.50	0	0.00	30.95	0	1,110	0.00%
2023/02/21	5	31.35	0	0.00	31.35	5	1,117	0.45%
2023/02/16	0	0.00	2	31.00	31.00	-2	1,138	-0.18%
2023/02/13	0	31.15	1	30.90	30.50	-1	1,153	-0.09%
2023/02/10	17	31.58	1	31.90	31.00	16	1,157	1.38%
2023/02/09	1	31.20	1	31.20	31.50	0	1,144	0.00%
2023/02/08	1	31.10	0	0.00	31.10	1	1,138	0.09%
2023/02/07	0	0.00	5	31.00	31.05	-5	1,128	-0.44%
2023/02/06	1	31.20	1	31.30	31.30	0	1,119	0.00%
2023/02/03	28.1	31.97	43	31.92	31.85	-14.9	1,112	-1.34%
2023/02/02	0	30.75	4	30.89	31.75	-4	1,020	-0.39%
2023/02/01	7	30.24	0	0.00	30.15	7	997	0.70%
2023/01/31	0	0.00	5	29.96	30.25	-5	993	-0.50%
2023/01/30	0	0.00	1	29.40	29.50	-1	987	-0.10%
2023/01/17	0	28.95	0	0.00	29.00	0	991	0.00%
2023/01/16	0	29.30	0	0.00	28.75	0	995	0.00%
2023/01/13	1	28.80	0	0.00	28.75	1	1,001	0.10%
2023/01/12	0	0.00	5	29.28	29.10	-5	1,017	-0.49%
2023/01/11	1	28.80	0	0.00	28.95	1	1,014	0.10%
2023/01/10	1	28.90	0	0.00	28.90	1	1,019	0.10%
2023/01/09	5	29.35	0	0.00	29.35	5	1,034	0.48%
2023/01/06	1	29.35	2	29.95	29.35	-1	1,051	-0.10%
2023/01/05	4	30.09	3	30.25	29.90	1	1,073	0.09%
2023/01/04	6	29.74	2	30.05	29.65	4	1,065	0.37%
2023/01/03	0	28.55	0	0.00	29.25	0	1,069	0.00%
2022/12/30	0	0.00	3	28.67	28.55	-3	1,074	-0.28%
2022/12/29	10.1	28.20	0	0.00	28.30	10.1	1,079	0.93%
2022/12/28	1	28.85	0	0.00	28.55	1	1,086	0.09%
2022/12/27	0	0.00	1	29.05	29.05	-1	1,094	-0.09%
2022/12/26	2	29.00	1	28.95	28.95	1	1,102	0.09%
2022/12/23	0	0.00	15	29.17	29.35	-15	1,106	-1.36%
2022/12/22	0	29.95	0.2	30.00	29.70	-0.2	1,118	-0.02%
2022/12/21	4.1	29.82	4.6	29.87	29.55	-0.5	1,148	-0.04%
2022/12/20	9	30.13	0	0.00	29.65	9	1,164	0.77%
2022/12/19	1.1	30.16	0	0.00	30.10	1.1	1,218	0.09%
2022/12/15	1	30.90	1	31.00	30.90	0	1,287	0.00%
2022/12/14	1	30.85	2	30.93	30.85	-1	1,293	-0.08%
2022/12/13	11	30.80	1	30.90	30.75	10	1,300	0.77%
2022/12/12	4	31.02	1	30.60	30.75	3	1,304	0.23%
2022/12/09	0	0.00	1	32.35	32.35	-1	1,295	-0.08%
2022/12/08	3	32.83	1	32.75	32.90	2	1,301	0.15%
2022/12/07	2	33.07	0	0.00	32.90	2	1,309	0.15%
2022/12/06	2	33.85	0	0.00	33.25	2	1,308	0.15%
2022/12/05	5	34.79	11	34.76	34.50	-6	1,307	-0.46%
2022/12/02	8	34.21	5	34.32	34.35	3	1,266	0.24%
2022/11/30	5	32.90	1	33.30	32.85	4	1,268	0.32%
2022/11/29	9	32.28	2	32.30	32.70	7	1,353	0.52%
2022/11/28	2	31.55	3	31.60	31.75	-1	1,772	-0.06%
2022/11/24	6	32.05	1	32.05	32.00	5	1,914	0.26%
2022/11/23	0	0.00	32	31.84	31.90	-32	2,028	-1.58%
2022/11/22	1	31.55	0	0.00	31.50	1	2,096	0.05%
2022/11/18	6	32.65	1	32.55	32.05	5	2,287	0.22%
2022/11/17	2	32.65	0	0.00	32.90	2	2,373	0.08%
2022/11/16	2	32.60	1	32.30	32.15	1	2,493	0.04%
2022/11/15	5	32.62	5	32.76	32.50	0	2,664	0.00%
2022/11/11	1	31.50	0	0.00	31.50	1	2,803	0.04%
2022/11/10	0	0.00	1	31.70	31.55	-1	2,849	-0.04%
2022/11/09	1	32.20	2	32.63	32.20	-1	3,053	-0.03%
2022/11/08	2	32.25	0	0.00	32.20	2	3,127	0.06%
2022/11/07	0	32.10	0	0.00	32.35	0	3,245	0.00%
2022/11/04	1	31.70	2	31.28	31.95	-1	3,400	-0.03%
2022/11/03	3	31.48	0	0.00	31.55	3	3,616	0.08%
2022/11/02	1	31.20	0	0.00	31.20	1	3,654	0.03%
2022/11/01	10	31.05	0	0.00	31.15	10	3,684	0.27%
2022/10/31	0	0.00	4	30.31	30.40	-4	3,695	-0.11%
2022/10/28	4	30.00	0	0.00	29.60	4	3,700	0.11%
2022/10/27	0	0.00	3	30.47	30.60	-3	3,699	-0.08%
2022/10/26	1	30.15	1	30.35	29.85	0	3,704	0.00%
2022/10/25	2	30.90	0	0.00	30.40	2	3,707	0.05%
2022/10/20	0	30.95	0	0.00	31.15	0	3,780	0.00%
2022/10/19	0	32.10	0	0.00	32.05	0	3,768	0.00%
2022/10/18	13	32.55	13	32.60	32.55	0	3,768	0.00%
2022/10/17	2	30.10	2	30.63	32.20	0	3,770	0.00%
2022/10/13	1	30.55	1	30.75	30.55	0	3,747	0.00%
2022/10/07	0	0.00	4	35.80	35.80	-4	3,716	-0.11%
2022/10/06	0	0.00	0	36.00	35.60	0	3,727	0.00%
2022/10/05	5	35.55	6	35.51	35.45	-1	3,738	-0.03%
2022/10/04	5	34.82	0	0.00	35.15	5	3,731	0.13%
2022/09/29	25	33.83	11	33.90	33.60	14	3,741	0.37%
2022/09/28	17.1	34.90	0	0.00	33.00	17.1	3,742	0.46%
2022/09/27	4.1	34.53	2	34.85	35.40	2.1	3,725	0.06%
2022/09/26	14	36.21	1	35.80	34.55	13	3,730	0.35%
2022/09/23	10	38.61	13	38.70	37.80	-3	3,711	-0.08%
2022/09/22	15	38.36	2	38.40	38.40	13	3,688	0.35%
2022/09/21	0	0.00	0	37.50	37.35	0	3,668	0.00%
2022/09/20	2	37.73	0	0.00	38.05	2	3,674	0.05%
2022/09/19	6.1	37.47	0	0.00	37.35	6.1	3,686	0.17%
2022/09/16	4	38.44	5	38.31	38.15	-1	3,683	-0.03%
2022/09/15	12.1	38.45	4	38.73	38.15	8.1	3,701	0.22%
2022/09/14	8	37.79	13	37.94	38.05	-5	3,721	-0.13%
2022/09/13	6	38.76	4	38.55	38.40	2	3,727	0.05%
2022/09/12	19	38.67	12	38.78	38.50	7	3,772	0.19%
2022/09/08	0	0.00	12	38.40	38.35	-12	3,811	-0.31%
2022/09/07	7	38.24	7	38.04	38.00	0	3,860	0.00%
2022/09/06	4.1	38.97	3	38.63	38.50	1.1	4,089	0.03%
2022/09/05	14.1	40.45	32	40.55	39.25	-17.9	4,124	-0.43%
2022/09/02	132.2	42.48	93	41.66	40.05	39.2	4,057	0.97%	大買/
2022/09/01	11.4	41.39	12	41.48	41.30	-0.6	3,641	-0.02%
2022/08/31	20	41.55	26	41.71	41.80	-6	3,613	-0.17%
2022/08/30	4	41.48	24	41.17	41.55	-20	3,649	-0.55%
2022/08/29	41	39.54	25	39.85	39.85	16	3,608	0.44%
2022/08/26	12	41.35	9.4	41.51	41.05	2.6	3,582	0.07%
2022/08/25	15	40.65	15	40.72	40.85	0	3,486	0.00%
2022/08/24	35	40.81	24	40.72	40.20	11	3,480	0.32%
2022/08/23	23	40.42	23	40.75	40.90	0	3,453	0.00%
2022/08/22	28	40.95	52	40.80	40.30	-24	3,368	-0.71%
2022/08/19	13	40.09	13.1	39.90	39.60	-0.1	3,242	0.00%
2022/08/18	4	39.76	68	39.87	39.80	-64	3,224	-1.99%
2022/08/17	38	38.78	45	39.15	38.90	-7	3,160	-0.22%
2022/08/16	168	39.86	104	39.80	39.00	64	3,209	1.99%	大買/大賣/
2022/08/15	46	38.83	36	39.14	39.00	10	3,030	0.33%
2022/08/12	25	38.37	70.1	38.78	38.85	-45.1	2,969	-1.52%
2022/08/11	41	38.72	21	38.83	38.65	20	2,872	0.70%
2022/08/10	93.2	38.46	85	38.53	38.20	8.2	2,751	0.30%
2022/08/09	0	36.05	1	36.00	36.35	-1	2,578	-0.04%
2022/08/08	4	35.65	3	35.70	35.70	1	2,636	0.04%
2022/08/05	1	33.90	1	34.30	34.50	0	2,671	0.00%
2022/08/04	1.1	32.74	0	0.00	32.80	1.1	2,690	0.04%
2022/08/03	1.1	33.50	0	0.00	33.30	1.1	2,738	0.04%
2022/08/02	0.1	33.90	0	0.00	33.80	0.1	2,777	0.00%
2022/08/01	0	34.83	0	0.00	34.80	0	2,799	0.00%
2022/07/28	0	35.60	0	0.00	35.30	0	2,803	0.00%
2022/07/27	1	36.00	2	36.38	35.65	-1	2,795	-0.04%
2022/07/26	1	34.80	0	0.00	34.95	1	2,738	0.04%
2022/07/25	1	34.75	0	0.00	34.80	1	2,755	0.04%
2022/07/22	2	35.50	2	34.75	34.60	0	2,774	0.00%
2022/07/21	0	34.70	2	35.00	35.15	-2	2,817	-0.07%
2022/07/20	0	34.95	9	34.98	34.55	-9	2,846	-0.32%
2022/07/19	2	34.65	0	0.00	34.65	2	2,887	0.07%
2022/07/18	0	34.80	7	34.76	34.75	-7	2,978	-0.23%
2022/07/15	2	34.57	8	34.48	34.20	-6	3,036	-0.20%
2022/07/14	6	34.19	1	34.20	34.25	5	3,130	0.16%
2022/07/13	6	33.53	8	33.86	33.75	-2	3,198	-0.06%
2022/07/12	4	32.23	3	32.50	32.00	1	3,450	0.03%
2022/07/11	7	33.21	1	33.10	33.35	6	3,883	0.15%
2022/07/08	6	33.25	1	32.60	33.15	5	4,194	0.12%
2022/07/07	3	32.00	1	31.50	32.35	2	4,254	0.05%
2022/07/06	1	31.15	12	30.97	30.75	-11	4,279	-0.26%
2022/07/05	1	31.70	0	0.00	32.25	1	4,362	0.02%
2022/07/04	2	32.00	12	32.02	31.85	-10	4,523	-0.22%
2022/07/01	6	33.37	8	32.80	32.05	-2	4,529	-0.04%
2022/06/30	2	34.40	2	34.45	34.45	0	4,517	0.00%
2022/06/29	3	35.43	6	35.46	35.40	-3	4,558	-0.07%
2022/06/27	3	36.15	2	36.45	36.70	1	4,757	0.02%
2022/06/24	3	35.83	4	35.40	35.15	-1	4,860	-0.02%
2022/06/23	3	34.83	1	35.00	34.60	2	5,120	0.04%
2022/06/22	2	35.32	23	35.08	35.05	-21	5,378	-0.39%
2022/06/21	2	37.03	0	0.00	37.00	2	5,397	0.04%
2022/06/20	8	36.89	5	36.12	36.00	3	5,406	0.06%
2022/06/17	8	37.43	10	37.70	38.20	-2	5,381	-0.04%
2022/06/16	4	38.96	14	39.08	37.80	-10	5,332	-0.19%
2022/06/15	64	39.41	50	39.65	38.80	14	5,271	0.27%
2022/06/14	29	38.49	15	37.93	39.20	14	5,034	0.28%
2022/06/13	2	37.40	17	37.35	36.75	-15	4,943	-0.30%
2022/06/10	1	38.60	10	38.44	38.35	-9	4,923	-0.18%
2022/06/09	7	38.71	1	38.50	38.80	6	4,912	0.12%
2022/06/08	20	39.48	22	39.38	38.20	-2	4,888	-0.04%
2022/06/07	22	39.17	27	39.07	39.00	-5	4,795	-0.10%
2022/06/06	12	38.85	5	38.79	38.95	7	4,743	0.15%
2022/06/02	3	37.78	2	37.95	37.75	1	4,734	0.02%
2022/06/01	29	38.87	14	38.60	38.45	15	4,748	0.32%
2022/05/31	7	38.69	13.2	38.35	38.70	-6.2	4,733	-0.13%
2022/05/30	4	38.26	28	37.98	38.20	-24	4,689	-0.51%
2022/05/27	24	37.80	20	37.93	37.75	4	4,676	0.09%
2022/05/26	7	37.65	2	38.55	37.20	5	4,672	0.11%
2022/05/25	11	37.63	19	37.72	37.95	-8	4,653	-0.17%
2022/05/24	47	38.40	48	38.15	37.05	-1	4,701	-0.02%
2022/05/23	43	37.82	1	37.99	37.95	42	4,628	0.91%
2022/05/20	2	37.55	5	37.21	37.00	-3	4,664	-0.06%
2022/05/19	8	37.06	1	36.90	37.25	7	4,702	0.15%
2022/05/18	14	37.92	8	38.09	37.80	6	4,731	0.13%
2022/05/17	10	37.68	16.1	37.81	37.95	-6.1	4,890	-0.12%
2022/05/16	34	37.67	39.3	37.53	37.00	-5.3	4,912	-0.11%
2022/05/13	19	37.54	21.1	37.49	37.55	-2.1	4,901	-0.04%
2022/05/12	9	36.79	15	35.54	35.00	-6	4,987	-0.12%
2022/05/11	19	37.16	16	37.11	36.70	3	5,068	0.06%
2022/05/10	28.7	36.06	16	36.46	37.00	12.7	5,118	0.25%
2022/05/09	4	36.06	6	35.79	35.45	-2	5,182	-0.04%
2022/05/06	0	0.00	16	35.12	35.40	-16	5,441	-0.29%
2022/05/05	1	35.95	0	0.00	35.90	1	5,534	0.02%
2022/05/03	2	34.85	0	0.00	35.15	2	5,671	0.04%
2022/04/29	16	35.18	13	35.90	34.80	3	5,721	0.05%
2022/04/28	6	34.48	14	34.95	34.90	-8	5,775	-0.14%
2022/04/27	11	33.95	6	34.41	34.30	5	5,799	0.09%
2022/04/26	3	36.40	4	36.19	35.80	-1	5,783	-0.02%
2022/04/25	6	36.90	63.5	36.82	36.45	-57.5	5,789	-0.99%
2022/04/22	22.2	38.81	38	38.99	38.55	-15.8	5,790	-0.27%
2022/04/21	1	38.44	3	38.53	38.55	-2	5,761	-0.03%
2022/04/20	18	38.21	25	38.08	37.85	-7	5,760	-0.12%
2022/04/19	9	39.49	15	39.55	38.95	-6	5,738	-0.10%
2022/04/18	49	40.57	42.2	39.58	39.00	6.8	5,773	0.12%
2022/04/15	94	40.78	88	40.80	40.05	6	5,577	0.11%
2022/04/14	59	39.86	57	39.68	40.25	2	5,294	0.04%
2022/04/13	26	38.71	18	38.80	38.80	8	5,063	0.16%
2022/04/12	14	37.84	9	37.82	37.40	5	5,162	0.10%
2022/04/11	6	38.77	13	39.20	38.10	-7	5,229	-0.13%
2022/04/08	107	39.05	93.3	39.30	38.50	13.7	5,315	0.26%	大買/
2022/04/07	8	38.84	18.1	38.03	37.60	-10.1	5,407	-0.19%
2022/04/06	11	38.80	8	38.71	38.65	3	6,042	0.05%
2022/04/01	17	38.46	13	38.37	38.80	4	6,485	0.06%
2022/03/31	1	38.15	21	38.38	37.75	-20	6,581	-0.30%
2022/03/30	34.6	39.76	52.4	39.67	38.90	-17.8	7,251	-0.25%
2022/03/29	41	39.07	22.2	38.87	39.05	18.8	7,476	0.25%
2022/03/28	85.9	38.73	112	39.08	38.80	-26.1	7,601	-0.34%	大賣/
2022/03/25	128	38.50	77.1	38.59	38.90	50.9	7,553	0.67%	大買/
2022/03/24	6	36.66	12	36.80	36.40	-6	7,421	-0.08%
2022/03/23	6	36.27	5	36.12	35.70	1	7,687	0.01%
2022/03/22	9	35.64	27	35.87	35.95	-18	8,095	-0.22%
2022/03/21	1	34.65	1	35.05	34.60	0	8,698	0.00%
2022/03/18	0	0.00	1	33.85	34.50	-1	9,939	-0.01%
2022/03/17	2	34.10	4	34.05	34.10	-2	10,242	-0.02%
2022/03/16	6	33.00	6	33.15	32.90	0	10,868	0.00%
2022/03/15	5	33.06	6	32.97	32.75	-1	11,867	-0.01%
2022/03/14	2	34.15	1	34.75	34.20	1	12,325	0.01%
2022/03/11	3	34.12	1	34.10	34.10	2	12,692	0.02%
2022/03/10	9	34.54	9	34.69	34.60	0	12,831	0.00%
2022/03/09	3	32.85	5	33.02	33.45	-2	12,994	-0.02%
2022/03/08	7	32.39	10	33.00	32.30	-3	13,393	-0.02%
2022/03/07	7	33.59	1	33.40	33.25	6	13,881	0.04%
2022/03/04	9	36.02	10	36.35	35.50	-1	14,764	-0.01%
2022/03/03	9	36.84	13	36.39	35.90	-4	16,118	-0.02%
2022/03/02	18	36.04	17	36.06	36.10	1	16,669	0.01%
2022/03/01	4	35.50	14	36.09	36.85	-10	16,869	-0.06%
2022/02/25	2	34.35	8	34.43	34.10	-6	17,953	-0.03%
2022/02/24	21.3	34.57	24	33.74	33.50	-2.7	18,494	-0.01%
2022/02/23	6	35.85	19	35.77	35.90	-13	18,671	-0.07%
2022/02/22	13	35.69	61.3	35.32	35.25	-48.3	18,671	-0.26%
2022/02/21	31	36.87	29	37.00	37.25	2	18,639	0.01%
2022/02/18	63	37.18	19	37.30	37.35	44	18,656	0.24%
2022/02/17	138	38.82	152	38.74	37.80	-14	18,672	-0.07%	大買/大賣/
2022/02/16	16	38.13	89.1	38.04	37.70	-73.1	18,536	-0.39%
2022/02/15	31	37.70	27	37.78	37.70	4	18,594	0.02%
2022/02/14	146	37.76	62.6	37.62	37.25	83.4	18,665	0.45%	大買/
2022/02/11	19	37.57	28.1	37.72	37.80	-9.1	18,779	-0.05%
2022/02/10	54	37.33	54	37.19	37.15	0	18,766	0.00%
2022/02/09	27	37.24	95	37.29	37.25	-68	18,887	-0.36%
2022/02/08	58	36.90	49	37.00	36.95	9	18,942	0.05%
2022/02/07	53	34.15	64	35.49	36.10	-11	18,909	-0.06%
2022/01/26	14	32.31	19	32.56	32.85	-5	18,904	-0.03%
2022/01/25	77	33.85	73	32.38	31.90	4	18,866	0.02%
2022/01/24	18	33.55	35	33.35	33.50	-17	18,752	-0.09%
2022/01/21	22	33.65	10.6	33.58	32.95	11.5	18,700	0.06%
2022/01/20	9	35.05	15	35.37	35.15	-6	18,632	-0.03%
2022/01/19	20	34.94	8	34.92	34.70	12	18,610	0.06%
2022/01/18	11	35.95	9	36.08	35.35	2	18,576	0.01%
2022/01/17	9	35.68	19	35.83	35.95	-10	18,534	-0.05%
2022/01/14	40	35.56	18	35.40	35.35	22	18,480	0.12%
2022/01/13	15.1	36.07	16	36.24	36.70	-0.9	18,418	-0.01%
2022/01/12	42.1	36.92	24.3	36.66	35.95	17.8	18,355	0.10%
2022/01/11	63	36.48	66	36.74	36.00	-2.9	18,272	-0.02%
2022/01/10	48.2	37.06	9	37.68	37.35	39.2	18,156	0.22%
2022/01/07	24.1	37.39	97	37.89	37.90	-72.9	18,085	-0.40%
2022/01/06	18	39.34	22	39.52	38.85	-4	17,932	-0.02%
2022/01/05	56.4	40.08	67	40.55	39.40	-10.6	17,850	-0.06%
2022/01/04	114	41.79	37.2	41.87	41.40	76.9	17,680	0.43%	大買/
2022/01/03	75	42.47	86	42.29	41.80	-11	17,602	-0.06%
2021/12/30	108.3	42.83	100	42.26	41.85	8.3	17,423	0.05%	大買/
2021/12/29	187.2	43.05	189.6	42.94	43.10	-2.4	17,177	-0.01%	大買/大賣/
2021/12/28	134.1	42.20	169	41.92	41.05	-34.9	16,524	-0.21%	大買/大賣/
2021/12/27	98.5	41.68	91	41.34	41.00	7.5	16,176	0.05%
2021/12/24	253.1	43.74	259.1	43.59	42.40	-6	16,084	-0.04%	大買/大賣/
2021/12/23	134.1	42.00	105	42.13	42.90	29.1	15,363	0.19%	大買/大賣/
2021/12/22	116	40.96	67.2	40.85	40.20	48.8	15,022	0.32%	大買/
2021/12/21	130	38.96	89.4	39.01	40.50	40.7	14,775	0.28%	大買/
2021/12/20	23	39.81	39.1	40.04	39.25	-16.1	14,545	-0.11%
2021/12/17	136.1	40.47	111.5	40.21	39.75	24.6	14,380	0.17%	大買/大賣/
2021/12/16	297.1	43.58	290.1	42.96	42.30	7	14,056	0.05%	大買/大賣/
2021/12/15	165.1	43.51	162.1	43.36	42.50	3	13,618	0.02%	大買/大賣/
2021/12/14	251.2	42.92	214	43.00	43.30	37.2	12,970	0.29%	大買/大賣/
2021/12/13	31	39.95	48	41.86	43.10	-17	11,711	-0.15%
2021/12/10	153	40.33	133	40.10	39.20	20	11,397	0.18%	大買/大賣/
2021/12/09	394.3	40.80	507	40.70	39.00	-112.7	10,761	-1.05%	大買/大賣/鉅額交易
2021/12/08	69	39.52	125	39.68	40.35	-56	9,750	-0.57%	大賣/
2021/12/07	177	35.04	119	35.98	36.70	58	9,272	0.63%	大買/大賣/
2021/12/06	18.1	34.10	21	34.14	33.40	-2.9	8,898	-0.03%
2021/12/03	90	34.53	90.4	34.44	34.00	-0.3	8,754	0.00%
2021/12/02	275	35.94	370.3	36.02	34.00	-95.3	8,572	-1.11%	大買/大賣/
2021/12/01	417.5	37.69	380	37.82	37.15	37.5	8,163	0.46%	大買/大賣/
2021/11/30	448	38.48	434.5	38.19	37.45	13.5	7,640	0.18%	大買/大賣/
2021/11/29	871.2	35.31	815.3	35.26	36.80	55.9	6,716	0.83%	大買/大賣/
2021/11/26	199.2	31.96	127.4	33.26	34.45	71.8	5,322	1.35%	大買/大賣/
2021/11/25	187.4	32.19	273	31.81	31.35	-85.6	4,758	-1.80%	大買/大賣/
2021/11/24	453.1	33.45	443	33.43	32.80	10.1	4,521	0.22%	大買/大賣/
2021/11/23	238	31.67	165.1	32.31	32.75	72.9	3,395	2.15%	大買/大賣/
2021/11/22	20.1	28.67	114	29.00	29.80	-93.9	2,830	-3.32%	大賣/
2021/11/19	26	27.04	13	26.94	27.10	13	2,575	0.51%
2021/11/18	8	26.28	13	26.19	26.35	-5	2,545	-0.20%
2021/11/17	21	27.34	23	26.89	26.60	-2	2,518	-0.08%
2021/11/16	18	27.46	22.2	27.56	27.15	-4.2	2,448	-0.17%
2021/11/15	30.2	27.08	16	26.98	26.80	14.2	2,384	0.60%
2021/11/12	26	27.67	16	27.32	27.00	10	2,329	0.43%
2021/11/11	54	28.79	55.1	28.96	28.60	-1.1	2,210	-0.05%
2021/11/10	83	29.22	42.2	28.99	28.65	40.8	2,081	1.96%
2021/11/09	13	27.33	30.1	27.12	27.75	-17.1	1,823	-0.94%
2021/11/08	48	27.31	40.3	27.35	27.40	7.7	1,724	0.45%
2021/11/05	33	26.66	35	26.32	26.90	-2	1,514	-0.13%
2021/11/04	21	26.08	60	25.92	26.20	-39	1,356	-2.87%
2021/11/03	29	24.58	54.4	23.73	25.25	-25.4	1,107	-2.30%
2021/11/02	2	23.18	5	23.30	23.10	-3	1,038	-0.29%
2021/10/29	0	0.00	0.3	23.01	22.95	-0.3	1,075	-0.03%
2021/10/28	2	23.05	1.7	23.37	23.00	0.3	1,075	0.03%
2021/10/27	5	23.26	10	23.08	23.50	-5	1,082	-0.46%
2021/10/26	0	0.00	4	22.65	22.40	-4	1,071	-0.37%
2021/10/25	2	22.55	4	22.40	22.60	-2	1,073	-0.19%
2021/10/20	0	0.00	2	23.05	23.00	-2	1,143	-0.17%
2021/10/19	1	22.70	0	0.00	22.85	1	1,192	0.08%
2021/10/15	1	23.00	0	0.00	22.95	1	1,239	0.08%
2021/10/14	7	22.89	0	0.00	23.00	7	1,261	0.55%
2021/10/12	3	23.57	5	23.50	23.30	-2	1,289	-0.16%
2021/10/08	57	24.64	11	24.82	24.10	46	1,302	3.53%
2021/10/07	5	23.57	8	23.93	23.85	-3	1,305	-0.23%
2021/10/06	0	0.00	1	23.30	23.25	-1	1,420	-0.07%
2021/10/05	4	24.39	3.3	24.34	24.30	0.7	1,571	0.04%
2021/10/04	83.3	26.14	87	25.48	24.40	-3.7	1,725	-0.21%
2021/10/01	9	24.87	9	24.89	24.95	0	1,647	0.00%
2021/09/29	37	24.54	55	25.05	24.00	-18	1,635	-1.10%
2021/09/28	0	0.00	2	23.80	24.20	-2	1,607	-0.12%
2021/09/27	0	0.00	6	23.33	23.30	-6	1,654	-0.36%
2021/09/24	2	23.05	0	0.00	23.20	2	1,829	0.11%
2021/09/23	0	0.00	2	23.20	23.10	-2	1,971	-0.10%
2021/09/22	1	23.75	0	0.00	23.50	1	2,092	0.05%
2021/09/15	2	24.05	0	0.00	24.20	2	2,227	0.09%
2021/09/14	0	0.00	6	24.58	24.65	-6	2,230	-0.27%
2021/09/13	0	0.00	2	23.80	23.95	-2	2,232	-0.09%
2021/09/09	1	23.25	3	23.05	23.30	-2	2,269	-0.09%
2021/09/08	5	23.30	0	0.00	23.00	5	2,284	0.22%
2021/09/07	2	24.05	4	23.85	23.75	-2	2,292	-0.09%
2021/09/06	0	0.00	3	24.63	24.25	-3	2,298	-0.13%
2021/09/03	3	25.03	3	24.97	24.95	0	2,295	0.00%
2021/09/02	3	24.63	0	0.00	24.60	3	2,311	0.13%
2021/09/01	7	25.03	0	0.00	24.95	7	2,330	0.30%
2021/08/31	12	24.92	6	24.76	24.80	6	2,399	0.25%
2021/08/30	1	24.40	0	0.00	24.50	1	2,452	0.04%
2021/08/27	1	24.50	0	0.00	24.55	1	2,464	0.04%
2021/08/26	0	0.00	1	24.30	24.05	-1	2,464	-0.04%
2021/08/24	21	23.78	0	0.00	23.80	21	2,509	0.84%
2021/08/23	1	24.05	0	0.00	24.05	1	2,549	0.04%
2021/08/20	1	23.45	4	23.65	23.35	-3	2,578	-0.12%
2021/08/19	4	23.45	7	23.08	23.00	-3	2,581	-0.12%
2021/08/18	5	23.45	7	22.33	23.50	-2	2,579	-0.08%
2021/08/17	1	23.15	0	0.00	22.45	1	2,583	0.04%
2021/08/16	13	23.45	7	24.56	23.00	6	2,594	0.23%
2021/08/13	4	24.24	0	0.00	24.45	4	2,591	0.15%
2021/08/12	0	0.00	6	24.48	24.60	-6	2,635	-0.23%
2021/08/11	8	24.79	1	24.95	24.00	7	2,680	0.26%
2021/08/10	4	25.23	1	25.05	24.90	3	2,708	0.11%
2021/08/09	3	25.80	0	0.00	25.50	3	2,747	0.11%
2021/08/06	4	26.54	3	26.65	26.20	1	2,791	0.04%
2021/08/05	2	25.90	1	26.70	26.70	1	2,845	0.04%
2021/08/04	4	26.35	15	26.00	26.60	-11	2,875	-0.38%
2021/08/03	0	0.00	6	25.49	25.75	-6	2,906	-0.21%
2021/08/02	1	25.65	5	25.45	25.20	-4	2,925	-0.14%
2021/07/30	2	26.00	8	25.88	25.60	-6	2,962	-0.20%
2021/07/29	0	0.00	3.1	25.68	25.60	-3.1	2,986	-0.10%
2021/07/28	4	25.04	2	25.33	25.25	2	3,041	0.07%
2021/07/27	23	26.17	7	26.49	25.80	16	3,123	0.51%
2021/07/26	9	27.14	9	27.31	26.80	0	3,154	0.00%
2021/07/23	4	27.53	5	27.20	27.30	-1	3,243	-0.03%
2021/07/22	3	25.90	0	0.00	25.35	3	3,404	0.09%
2021/07/21	9	26.27	6	26.36	25.95	3	3,477	0.09%
2021/07/20	23	26.90	7	26.94	26.75	16	3,567	0.45%
2021/07/19	2	27.68	4	27.68	27.50	-2	3,636	-0.05%
2021/07/16	9	27.46	24	27.98	27.40	-15	3,854	-0.39%
2021/07/15	13	27.96	4	27.95	27.75	9	3,986	0.23%
2021/07/14	25	27.40	16	27.35	27.95	9	4,163	0.22%
2021/07/13	34	29.33	59	28.92	27.65	-25	4,393	-0.57%
2021/07/12	79	29.66	37	29.58	29.90	42	4,333	0.97%
2021/07/09	40	29.06	50	28.80	29.20	-10	4,173	-0.24%
2021/07/08	20	27.56	37	27.85	27.05	-17	4,045	-0.42%
2021/07/07	10	26.84	4	26.92	27.20	6	4,028	0.15%
2021/07/06	11	26.60	4.5	26.64	26.50	6.5	4,039	0.16%
2021/07/05	8	27.01	11	26.98	26.80	-3	4,095	-0.07%
2021/07/02	25	27.30	12.5	27.26	26.90	12.5	4,135	0.30%
2021/07/01	43	28.68	46	28.23	27.60	-3	4,122	-0.07%
2021/06/30	38	27.43	59	27.78	28.40	-21	3,979	-0.53%
2021/06/29	50	26.86	49	26.61	27.40	1	3,858	0.03%
2021/06/28	21.4	26.21	16	26.26	26.30	5.4	3,736	0.14%
2021/06/25	22	25.62	52	24.97	25.45	-30	3,680	-0.82%
2021/06/24	3	24.38	15	24.43	24.30	-12	3,627	-0.33%
2021/06/23	1	24.10	4	23.85	23.75	-3	3,615	-0.08%
2021/06/22	47	24.00	7	23.91	23.75	40	3,609	1.11%
2021/06/21	19	23.97	16	23.86	23.80	3	3,602	0.08%
2021/06/18	14	24.87	11	25.04	24.80	3	3,589	0.08%
2021/06/17	3	25.07	16	25.06	25.15	-13	3,589	-0.36%
2021/06/16	27	24.47	5	24.17	24.10	22	3,577	0.61%
2021/06/15	10	24.53	0	0.00	24.40	10	3,566	0.28%
2021/06/11	4	24.95	1	25.10	24.70	3	3,565	0.08%
2021/06/10	13	24.92	5	24.87	24.80	8	3,574	0.22%
2021/06/09	8	25.83	8	25.56	25.40	0	3,603	0.00%
2021/06/08	24	26.51	40	26.28	26.05	-16	3,588	-0.45%
2021/06/07	20	25.52	28	25.56	26.70	-8	3,518	-0.23%
2021/06/04	9	24.46	19	24.67	24.50	-10	3,454	-0.29%
2021/06/03	3	25.03	2	25.80	25.05	1	3,470	0.03%
2021/06/02	18	25.16	15	25.29	25.05	3	3,477	0.09%
2021/06/01	10	25.32	4	25.64	25.50	6	3,468	0.17%
2021/05/28	9	23.84	8	23.90	24.20	1	3,414	0.03%
2021/05/27	0	0.00	11	22.07	22.30	-11	3,390	-0.32%
2021/05/26	10	22.30	2	22.00	22.05	8	3,386	0.24%
2021/05/25	9	22.18	28.1	22.10	22.00	-19.1	3,382	-0.56%
2021/05/24	8	22.34	5	22.23	22.20	3	3,387	0.09%
2021/05/21	4	22.15	4	21.81	22.35	0	3,387	0.00%
2021/05/20	17	21.21	18	21.29	20.95	-1	3,401	-0.03%
2021/05/19	32	21.01	16	21.15	21.45	16	3,398	0.47%
2021/05/18	72	19.35	45	19.77	19.85	27	3,365	0.80%
2021/05/17	15	18.58	6	18.18	18.05	9	3,332	0.27%
2021/05/14	5.2	20.62	21	20.49	20.05	-15.9	3,295	-0.48%
2021/05/13	4	20.38	26	20.27	20.95	-22	3,242	-0.68%
2021/05/12	12	22.94	35	22.75	22.05	-23	3,159	-0.73%
2021/05/11	16	25.09	14	25.80	24.50	2	3,103	0.06%
2021/05/10	8	26.64	0	0.00	26.70	8	3,050	0.26%
2021/05/07	10	26.72	9	27.14	27.20	1	3,030	0.03%
2021/05/06	6	25.58	5	26.25	25.60	1	2,982	0.03%
2021/05/05	8.6	25.84	36	25.73	25.55	-27.5	2,955	-0.93%
2021/05/04	39	26.24	29	26.55	25.15	10	3,016	0.33%
2021/05/03	38	28.32	42	28.38	27.90	-4	2,968	-0.13%
2021/04/29	58	28.52	57	28.01	28.95	1	2,910	0.03%
2021/04/28	154.1	28.83	66	28.57	28.30	88.1	2,797	3.15%	大買/
2021/04/27	49	30.09	67	30.21	30.30	-18	2,591	-0.69%
2021/04/26	90	29.78	97	29.83	30.15	-7	2,496	-0.28%
2021/04/23	83	27.45	103	27.53	28.40	-20	2,370	-0.84%	大賣/
2021/04/22	101	27.95	286	27.91	27.65	-185	2,280	-8.11%	大買/大賣/鉅額交易
2021/04/21	156	25.80	123	25.60	27.10	33	2,052	1.61%	大買/大賣/
2021/04/20	226	24.71	89	24.37	24.95	137	1,896	7.22%	大買/鉅額交易
2021/04/19	147	23.42	44	23.59	24.20	103	1,699	6.06%	大買/鉅額交易
2021/04/16	13	22.05	5	21.88	22.00	8	1,432	0.56%
2021/04/15	0	0.00	3	21.10	21.20	-3	1,386	-0.22%
2021/04/14	5	20.72	0	0.00	20.80	5	1,385	0.36%
2021/04/13	27	21.99	1	22.05	21.50	26	1,393	1.87%
2021/04/12	56	22.40	92	22.20	22.05	-36	1,518	-2.37%
2021/04/09	45	21.54	12	21.46	22.05	33	1,515	2.18%
2021/04/08	100	21.16	4	21.18	21.25	96	1,434	6.69%
2021/04/06	5	20.57	2	20.60	20.50	3	1,345	0.22%
2021/04/01	9	20.18	5	20.35	20.35	4	1,335	0.30%
2021/03/31	0	19.95	0	0.00	19.95	0	1,319	0.00%
2021/03/30	0	0.00	1	20.00	20.00	-1	1,320	-0.08%
2021/03/29	0	0.00	1	20.00	20.05	-1	1,321	-0.08%
2021/03/24	0	0.00	2	20.00	20.05	-2	1,472	-0.14%
2021/03/22	1	20.25	2	20.20	20.15	-1	1,526	-0.07%
2021/03/19	0	0.00	4	19.90	19.90	-4	1,513	-0.26%
2021/03/17	5	19.70	0	0.00	19.75	5	1,509	0.33%
2021/03/16	5	19.95	16	19.85	19.85	-11	1,504	-0.73%
2021/03/15	16	19.95	37	19.84	20.00	-21	1,487	-1.41%
2021/03/12	21.1	19.45	4	19.41	19.45	17.1	1,441	1.18%
2021/03/11	0	19.15	10	19.20	19.15	-10	1,443	-0.69%
2021/03/10	0	19.00	0	0.00	19.10	0	1,444	0.00%
2021/03/09	3	18.85	2	19.00	19.00	1	1,453	0.07%
2021/03/08	1	19.15	17	19.10	19.10	-16	1,438	-1.11%
2021/03/02	0	20.80	0	0.00	18.90	0	1,686	0.00%
2021/02/26	0	0.00	1	18.95	18.95	-1	1,691	-0.06%
2021/02/24	1	18.85	2	19.05	18.85	-1	1,713	-0.06%
2021/02/23	4	19.15	0	0.00	19.05	4	1,693	0.24%
2021/02/22	4	18.88	26	19.11	19.10	-22	1,671	-1.32%
2021/02/19	4	18.28	2	18.60	18.70	2	1,627	0.12%
2021/02/18	19	18.21	17	18.27	18.35	2	1,577	0.13%
2021/02/17	5	18.00	3	18.10	18.05	2	1,561	0.13%
2021/02/05	7	17.60	3	17.70	17.60	4	1,548	0.26%
2021/01/26	67	18.04	76.4	18.09	17.65	-9.4	1,503	-0.62%
2021/01/25	10.1	18.05	10	18.10	18.15	0.1	1,379	0.00%
2021/01/22	0	0.00	1	17.20	17.30	-1	1,316	-0.08%
2021/01/21	0	17.24	0	0.00	17.35	0	1,316	0.00%
2021/01/20	0	0.00	5	17.50	17.35	-5	1,314	-0.38%
2021/01/19	0.1	17.25	0	0.00	17.50	0.1	1,304	0.01%
2021/01/18	0	0.00	2	17.05	17.45	-2	1,301	-0.15%
2021/01/15	1	17.65	0	0.00	17.45	1	1,298	0.08%
2021/01/13	0.5	17.70	10	17.70	17.70	-9.5	1,281	-0.74%
2021/01/11	0.5	17.80	0	0.00	17.80	0.5	1,268	0.04%
2021/01/07	0	0.00	20	17.90	17.95	-20	1,240	-1.61%
2021/01/06	13	18.05	7	18.60	18.05	6	1,225	0.49%
2021/01/05	18.2	18.60	27	18.55	18.75	-8.8	1,171	-0.75%
2021/01/04	10	17.65	2	18.10	18.20	8	1,005	0.80%
2020/12/30	0	0.00	4	17.65	17.65	-4	955	-0.42%
2020/12/29	3	17.72	6	17.70	17.75	-3	945	-0.32%
2020/12/28	5	17.74	1	17.40	17.85	4	929	0.43%
2020/12/25	2	17.50	10	17.45	17.40	-8	905	-0.88%
2020/12/24	4	17.55	0	0.00	17.50	4	900	0.44%
2020/12/22	2	17.40	2	17.45	17.25	0	887	0.00%
2020/12/21	8	17.31	14	17.29	17.60	-6	866	-0.69%
2020/12/18	27	17.59	12	17.66	17.50	15	850	1.77%
2020/12/17	1	17.50	1	17.50	17.50	0	719	0.00%
2020/12/08	0	0.00	1	16.60	16.80	-1	628	-0.16%
2020/12/07	2	16.80	20	16.99	16.70	-18	624	-2.88%
2020/12/04	0	0.00	10	17.05	17.00	-10	608	-1.64%
2020/12/03	0	0.00	1	17.00	16.95	-1	598	-0.17%
2020/12/02	0	0.00	5	16.95	16.95	-5	585	-0.85%
2020/12/01	10	17.23	1	17.00	17.10	9	572	1.57%
2020/11/30	0	0.00	1	16.95	17.15	-1	562	-0.18%
2020/11/27	79	17.38	53	17.37	17.30	26	535	4.86%
2020/11/26	6	16.79	7	16.89	17.10	-1	347	-0.29%
2020/11/25	0	17.00	1	16.45	16.40	-1	276	-0.36%
2020/11/24	12	16.50	5	16.25	16.25	7	257	2.72%
2020/11/23	11	16.40	8	16.30	16.40	3	239	1.25%
2020/11/20	22	15.98	0	0.00	15.95	22	220	9.97%
2020/11/19	5	15.95	0	0.00	15.95	5	222	2.24%
2020/11/17	0	0.00	5	15.90	15.90	-5	221	-2.25%
2020/11/16	0	0.00	3	15.95	15.95	-3	224	-1.34%
2020/11/13	6	15.96	3	16.00	15.95	3	224	1.34%
2020/11/11	0	0.00	2	15.95	15.95	-2	222	-0.90%
2020/11/10	0	0.00	3	15.85	15.90	-3	222	-1.35%
2020/10/29	0	0.00	5	15.86	15.80	-5	231	-2.16%
2020/10/26	1	15.65	0	0.00	15.65	1	231	0.43%
2020/10/19	0	0.00	1	15.80	15.75	-1	274	-0.36%
2020/10/07	0	0.00	1	15.80	15.85	-1	295	-0.34%
2020/09/29	0	0.00	5	15.80	15.80	-5	367	-1.36%
2020/09/24	0	0.00	1	15.50	15.50	-1	382	-0.26%
2020/09/16	1	15.95	1	15.95	15.90	0	416	0.00%
2020/09/14	1	15.90	2	16.00	16.00	-1	420	-0.24%
2020/09/10	0	0.00	2	16.00	15.90	-2	422	-0.47%
2020/09/09	0	0.00	12	15.87	15.95	-12	423	-2.83%
2020/09/02	0	0.00	2	15.70	15.70	-2	466	-0.43%
2020/09/01	0	0.00	11	15.80	15.80	-11	484	-2.27%
2020/08/31	0	0.00	11	15.71	15.75	-11	495	-2.22%
2020/08/25	0	0.00	2	15.50	15.55	-2	626	-0.32%
2020/08/20	0	0.00	5	14.81	15.10	-5	644	-0.78%
2020/08/19	0	0.00	2	15.35	15.30	-2	649	-0.31%
2020/08/13	14	15.25	29	15.29	15.15	-15	726	-2.07%
2020/08/12	0	0.00	10	14.80	14.90	-10	748	-1.34%
2020/07/23	0	0.00	4	15.05	15.10	-4	1,284	-0.31%
2020/07/17	10	15.05	10	15.20	15.10	0	1,286	0.00%
2020/07/16	25	15.13	10	15.05	15.15	15	1,301	1.15%
2020/07/15	0	0.00	1	15.20	15.20	-1	1,419	-0.07%
2020/07/08	2	15.58	3	15.30	15.40	-1	1,500	-0.07%
2020/07/06	3	15.25	0	0.00	15.30	3	1,503	0.20%
2020/07/01	0	0.00	1	15.20	15.20	-1	1,496	-0.07%
2020/06/24	1	15.10	2	15.15	15.10	-1	1,490	-0.07%
2020/06/23	2	15.95	0	0.00	15.95	2	1,482	0.13%
2020/06/19	0.2	15.90	0	0.00	15.90	0.2	1,475	0.01%
2020/06/18	0	0.00	20	15.70	15.75	-20	1,472	-1.36%
2020/06/17	0	0.00	3	15.70	15.65	-3	1,468	-0.20%
2020/06/16	23	15.60	0	0.00	15.65	23	1,477	1.56%
2020/06/10	0	0.00	3	15.95	15.95	-3	1,482	-0.20%
2020/06/09	0	0.00	7	15.91	15.95	-7	1,490	-0.47%
2020/06/08	20	16.28	0	0.00	16.25	20	1,484	1.35%
2020/06/05	3	16.40	0	0.00	16.45	3	1,501	0.20%
2020/06/04	16	16.48	16	16.47	16.45	0	1,527	0.00%
2020/06/03	15	16.35	22	16.26	16.35	-7	1,471	-0.48%
2020/06/02	13	15.96	0	0.00	15.95	13	1,429	0.91%
2020/05/28	0	0.00	2	15.73	15.70	-2	1,391	-0.14%
2020/05/22	2	16.15	0	0.00	15.90	2	1,366	0.15%
2020/05/21	1	16.25	4	16.30	16.25	-3	1,351	-0.22%
2020/05/19	5	16.09	1	16.35	16.05	4	1,311	0.30%
2020/05/15	3	15.85	0	0.00	15.75	3	1,297	0.23%
2020/05/14	1	16.30	1	16.10	15.90	0	1,285	0.00%
2020/05/13	0	0.00	6	16.30	16.30	-6	1,267	-0.47%
2020/05/12	4	16.30	8	16.08	16.25	-4	1,234	-0.32%
2020/05/11	12	15.78	9	15.75	15.85	3	1,189	0.25%
2020/05/08	67	16.61	26	16.00	15.90	41	1,162	3.53%
2020/05/07	1	16.30	10	16.30	16.25	-9	953	-0.94%
2020/05/06	13	15.72	4	15.89	16.05	9	912	0.99%
2020/04/30	0	0.00	2	15.40	15.70	-2	880	-0.23%
2020/04/27	1	15.30	10	15.30	15.35	-9	872	-1.03%
2020/04/24	0	0.00	10	15.30	15.30	-10	863	-1.16%
2020/04/23	0	0.00	5	15.40	15.40	-5	867	-0.58%
2020/04/22	3	15.40	0	0.00	15.45	3	869	0.35%
2020/04/21	2	15.25	1	15.20	15.15	1	889	0.11%
2020/04/20	42	15.51	20	15.46	15.55	22	884	2.49%
2020/04/17	39	14.84	3	14.92	14.85	36	761	4.73%
2020/04/15	1	14.25	0	0.00	14.35	1	698	0.14%
2020/04/14	3	14.35	12	14.43	14.45	-9	692	-1.30%
2020/04/13	0	0.00	4	13.54	13.75	-4	664	-0.60%
2020/04/10	2	13.60	31	13.67	13.65	-29	671	-4.32%
2020/04/09	37	13.63	2	13.55	13.75	35	713	4.91%
2020/04/08	15	13.20	0	0.00	13.25	15	746	2.01%
2020/04/01	1	12.95	0	0.00	13.00	1	750	0.13%
2020/03/30	0	13.05	0	0.00	12.95	0	770	0.00%
2020/03/24	5	12.48	5	12.60	12.60	0	799	0.00%
2020/03/19	0	0.00	1	12.15	12.35	-1	811	-0.12%
2020/03/18	0	0.00	1	13.55	13.50	-1	795	-0.13%
2020/03/17	0	0.00	2	13.45	13.60	-2	808	-0.25%
2020/03/13	0	0.00	2	14.15	14.40	-2	797	-0.25%
2020/03/11	13	17.03	10	16.56	16.50	3	782	0.38%
2020/03/10	1	16.50	1	16.85	17.05	0	747	0.00%
2020/03/02	0	0.00	7	16.15	16.35	-7	735	-0.95%
2020/02/18	0	0.00	1	16.45	16.50	-1	708	-0.14%
2020/02/13	0	0.00	25	16.34	16.25	-25	707	-3.53%
2020/02/10	10	16.05	10	16.13	16.20	0	709	0.00%
2020/02/07	25	16.39	0	0.00	16.25	25	715	3.49%
2020/01/30	3	15.75	4	15.65	15.50	-1	670	-0.15%
2020/01/13	1	16.75	0	0.00	16.80	1	630	0.16%
2020/01/10	2	16.75	0	0.00	16.75	2	639	0.31%
2020/01/07	0	0.00	11	16.95	16.95	-11	637	-1.73%
2020/01/06	0	0.00	15	17.10	17.10	-15	640	-2.34%
2020/01/03	16	17.40	9	17.36	17.30	7	633	1.11%
2020/01/02	47	17.44	25	17.37	17.45	22	584	3.76%
2019/12/27	5	16.95	0	0.00	17.05	5	527	0.95%
2019/12/26	1	16.95	0	0.00	17.05	1	519	0.19%
2019/12/25	0	17.00	4	17.00	17.00	-4	511	-0.78%
2019/12/23	3	16.72	0	0.00	16.85	3	489	0.61%
2019/12/18	3	16.90	0	0.00	17.00	3	481	0.62%
2019/12/17	6	16.80	0	0.00	16.85	6	478	1.26%
2019/12/06	0	0.00	1	16.85	16.85	-1	429	-0.23%
2019/12/05	1	16.75	0	0.00	16.85	1	426	0.23%
2019/11/29	4	16.75	1	16.85	16.80	3	424	0.71%
2019/11/28	0	0.00	4	16.93	16.90	-4	414	-0.97%
2019/11/27	3	16.57	0	0.00	16.60	3	397	0.75%
2019/11/15	0	0.00	1	16.60	16.65	-1	378	-0.26%
2019/11/11	2	16.60	0	0.00	16.65	2	366	0.55%
2019/11/04	0	0.00	7	17.06	17.15	-7	346	-2.02%
2019/10/30	2	17.00	5	16.95	17.05	-3	354	-0.85%
2019/10/29	0	0.00	15	17.15	17.15	-15	345	-4.34%
2019/10/28	28	17.36	2	17.30	17.35	26	346	7.51%
2019/10/09	2	17.05	0	0.00	16.90	2	282	0.71%
2019/10/08	0	0.00	1	17.20	17.15	-1	277	-0.36%
2019/10/01	1	17.55	0	0.00	17.55	1	305	0.33%
2019/09/26	2	17.50	0	0.00	17.60	2	308	0.65%
2019/09/25	1	17.75	0	0.00	17.65	1	305	0.33%
2019/09/23	2	17.55	0	0.00	17.55	2	310	0.64%
2019/09/06	0	0.00	7	18.03	18.05	-7	321	-2.18%
2019/08/23	1	17.75	0	0.00	17.80	1	332	0.30%
2019/08/21	0	0.00	2	17.75	17.75	-2	340	-0.59%
2019/08/20	0	0.00	2	17.60	17.45	-2	342	-0.58%
2019/08/15	2	17.00	0	0.00	17.15	2	353	0.57%
2019/08/14	0	0.00	2	17.40	17.35	-2	352	-0.57%
2019/08/06	0	0.00	2	16.75	16.95	-2	406	-0.49%
2019/08/02	2	17.70	0	0.00	17.75	2	401	0.50%
2019/07/18	0	0.00	3	18.40	18.40	-3	468	-0.64%
2019/07/15	0	0.00	2	18.70	18.70	-2	493	-0.41%
2019/07/09	0	0.00	13	18.47	18.60	-13	619	-2.10%
2019/07/08	0	0.00	8	19.42	19.45	-8	613	-1.31%
2019/07/04	16	19.45	0	0.00	19.45	16	608	2.63%
2019/06/28	1	19.40	0	0.00	19.40	1	674	0.15%
2019/06/27	1	19.55	0	0.00	19.55	1	670	0.15%
2019/06/20	0	0.00	1	19.40	19.35	-1	688	-0.15%
2019/06/19	1	19.30	0	0.00	19.30	1	692	0.14%
2019/06/17	0	0.00	5	19.40	19.40	-5	730	-0.68%
2019/06/14	2	19.50	0	0.00	19.40	2	752	0.27%
2019/06/03	1	19.55	0	0.00	19.70	1	835	0.12%
2019/05/28	1	19.70	0	0.00	19.85	1	838	0.12%
2019/05/27	0	0.00	5	19.90	19.95	-5	838	-0.60%
2019/05/24	7	20.14	3	20.37	19.90	4	836	0.48%
2019/05/23	0	0.00	8	19.85	19.90	-8	833	-0.96%
2019/05/21	2	19.83	0	0.00	19.80	2	871	0.23%
2019/05/17	1	20.05	0	0.00	20.00	1	887	0.11%
2019/05/15	0	0.00	17	20.26	20.30	-17	893	-1.90%
2019/05/14	0	0.00	1	19.60	20.05	-1	883	-0.11%
2019/05/10	0	0.00	1	19.80	19.70	-1	983	-0.10%
2019/05/08	1	19.90	0	0.00	20.00	1	980	0.10%
2019/05/06	2	19.78	1	19.80	19.85	1	1,029	0.10%
2019/05/03	0	0.00	4	20.05	20.10	-4	1,031	-0.39%
2019/04/29	12	19.98	1	20.45	19.85	11	1,020	1.08%
2019/04/26	5	20.00	4	20.10	20.15	1	1,018	0.10%
2019/04/25	1	20.00	0	0.00	20.15	1	1,017	0.10%
2019/04/24	2	20.45	4	20.41	20.15	-2	1,019	-0.20%
2019/04/22	0	0.00	6	20.30	20.25	-6	986	-0.61%
2019/04/19	5	20.14	0	0.00	20.35	5	989	0.51%
2019/04/18	8	20.53	0	0.00	20.10	8	987	0.81%
2019/04/17	10	20.88	55	20.76	20.75	-45	977	-4.61%
2019/04/16	17	20.47	4	20.55	20.80	13	913	1.42%
2019/04/15	0	0.00	2	19.90	19.90	-2	874	-0.23%
2019/04/11	7	19.96	6	20.01	20.00	1	886	0.11%
2019/04/10	0	0.00	3	20.20	20.20	-3	885	-0.34%
2019/04/09	55	20.41	8	20.36	20.35	47	885	5.31%
2019/04/08	10	20.27	2	19.85	20.10	8	866	0.92%
2019/04/03	0	0.00	1	19.45	19.55	-1	845	-0.12%
2019/04/02	2	19.20	0	0.00	19.30	2	850	0.24%
2019/03/29	2	19.55	1	19.65	19.65	1	844	0.12%
2019/03/26	0	19.80	0	0.00	19.90	0	893	0.00%
2019/03/22	0	0.00	1	19.90	19.95	-1	990	-0.10%
2019/03/21	0	0.00	1	20.00	20.00	-1	1,039	-0.10%
2019/03/20	24	20.14	30	20.53	20.00	-6	1,052	-0.57%
2019/03/19	4	19.95	0	0.00	20.00	4	1,031	0.39%
2019/03/18	0	0.00	2	19.30	19.65	-2	1,015	-0.20%
2019/03/15	3	19.77	1	19.80	19.60	2	1,014	0.20%
2019/03/14	1	19.60	3	19.43	19.60	-2	1,015	-0.20%
2019/03/11	2	19.10	0	0.00	19.05	2	1,119	0.18%
2019/03/05	0	0.00	10	19.41	19.45	-10	1,133	-0.88%
2019/03/04	10	19.50	0	0.00	19.40	10	1,134	0.88%
2019/02/19	0	0.00	2	19.20	19.30	-2	1,112	-0.18%
2019/02/18	0	18.90	2	19.35	18.90	-2	1,104	-0.18%
2019/02/15	0	0.00	5	19.39	19.35	-5	1,095	-0.46%
2019/02/14	0	0.00	1	19.35	19.35	-1	1,090	-0.09%
2019/02/13	13	19.65	7	19.55	19.50	6	1,082	0.55%
2019/02/12	15	19.61	20	19.72	19.65	-5	1,063	-0.47%
2019/02/11	6	19.20	2	19.30	19.30	4	969	0.41%
2019/01/28	3	19.05	2	18.90	18.85	1	948	0.11%
2019/01/24	0	0.00	1	18.15	18.40	-1	905	-0.11%
2019/01/21	2	17.70	0	0.00	17.75	2	916	0.22%
2019/01/18	0	0.00	1	17.65	17.60	-1	922	-0.11%
2019/01/14	0	0.00	4	18.13	18.00	-4	934	-0.43%
2019/01/11	0	0.00	1	18.20	18.05	-1	936	-0.11%
2019/01/10	0	0.00	2	18.40	18.20	-2	933	-0.21%
2019/01/08	0	0.00	2	18.45	18.45	-2	938	-0.21%
2019/01/04	2	18.30	0	0.00	18.30	2	949	0.21%
2018/12/27	0	0.00	4	18.41	18.40	-4	1,064	-0.38%
2018/12/22	1	19.00	3	18.95	19.00	-2	1,060	-0.19%
2018/12/21	0	0.00	1	18.60	19.10	-1	1,069	-0.09%
2018/12/20	0	0.00	1	18.75	18.75	-1	1,066	-0.09%
2018/12/19	0	0.00	3	19.05	18.75	-3	1,093	-0.27%
2018/12/18	11	18.97	12	18.78	18.70	-1	1,088	-0.09%
2018/12/17	34	19.33	29	19.33	19.10	5	1,086	0.46%
2018/12/14	3	18.68	1	18.40	18.70	2	1,010	0.20%
2018/12/13	3	18.30	14	18.38	18.10	-11	969	-1.13%
2018/12/12	15	18.18	3	18.25	18.00	12	959	1.25%
2018/12/11	0	0.00	6	17.70	17.70	-6	954	-0.63%
2018/12/10	0	0.00	6	17.85	17.70	-6	959	-0.63%
2018/12/07	12	18.00	1	17.80	18.00	11	949	1.16%
2018/12/06	1	17.55	0	0.00	17.45	1	944	0.11%
2018/12/04	17	18.28	3	18.37	17.95	14	954	1.47%
2018/12/03	1	17.50	0	0.00	17.70	1	847	0.12%
2018/11/29	0	0.00	4	16.95	16.95	-4	846	-0.47%
2018/11/23	0	0.00	2	16.70	16.45	-2	1,013	-0.20%
2018/11/21	12	17.05	21	16.85	16.80	-9	1,057	-0.85%
2018/11/15	4	16.45	0	0.00	16.40	4	1,085	0.37%
2018/11/13	0	16.35	0	0.00	16.20	0	1,127	0.00%
2018/11/09	0	0.00	1	16.35	16.40	-1	1,161	-0.09%
2018/11/05	0	0.00	1	16.15	16.15	-1	1,281	-0.08%
2018/11/02	0	0.00	0.1	16.00	16.10	-0.1	1,326	-0.01%
2018/10/31	5	15.80	0	0.00	15.80	5	1,428	0.35%
2018/10/24	0	0.00	1	16.40	16.30	-1	1,614	-0.06%
2018/10/23	1	16.45	0	0.00	16.45	1	1,618	0.06%
2018/10/19	0	0.00	1	16.65	16.65	-1	1,624	-0.06%
2018/10/17	1	16.65	0	0.00	16.50	1	1,767	0.06%
2018/10/16	0	0.00	4	16.20	15.95	-4	1,791	-0.22%
2018/10/15	2	16.05	0	0.00	16.00	2	1,816	0.11%
2018/10/11	2	15.33	4	15.05	15.20	-2	1,914	-0.10%
2018/10/09	11	17.84	11	17.40	16.55	0	1,951	0.00%
2018/10/05	2	17.45	3	17.43	17.70	-1	1,952	-0.05%
2018/10/04	3	17.70	9	17.67	17.70	-6	1,931	-0.31%
2018/10/02	0	0.00	1	17.75	17.60	-1	1,921	-0.05%
2018/10/01	0	0.00	6	17.70	17.70	-6	1,918	-0.31%
2018/09/28	3	17.75	9	17.91	17.55	-6	1,927	-0.31%
2018/09/27	11	18.02	19	17.97	18.00	-8	1,932	-0.41%
2018/09/26	27	17.77	3	17.70	18.00	24	1,922	1.25%
2018/09/25	2	17.25	25	17.36	17.45	-23	1,905	-1.21%
2018/09/21	1	17.40	2	17.40	17.35	-1	1,952	-0.05%
2018/09/20	0	0.00	3	17.40	17.20	-3	1,995	-0.15%
2018/09/19	0	0.00	6	17.00	17.40	-6	2,001	-0.30%
2018/09/18	3	16.80	0	0.00	16.85	3	1,997	0.15%
2018/09/17	2	17.10	5	17.00	17.00	-3	2,004	-0.15%
2018/09/11	5	16.95	0	0.00	17.10	5	2,106	0.24%
2018/09/07	0	0.00	10	17.00	17.15	-10	2,287	-0.44%
2018/09/06	0	0.00	2	17.40	17.20	-2	2,304	-0.09%
2018/09/05	6	17.64	2	18.00	17.50	4	2,363	0.17%
2018/09/04	1	17.80	0	0.00	17.80	1	2,410	0.04%
2018/09/03	8	17.84	5	18.19	17.65	3	2,425	0.12%
2018/08/31	8	18.51	126	18.36	18.40	-118	2,403	-4.91%	大賣/鉅額交易
2018/08/30	45.1	18.38	13	18.55	18.65	32.1	2,383	1.35%
2018/08/29	236	18.06	143	17.88	18.20	93	2,349	3.96%	大買/大賣/
2018/08/28	1	17.25	14	17.12	17.15	-13	2,304	-0.56%
2018/08/27	1	16.50	0	0.00	17.05	1	2,322	0.04%
2018/08/24	21	16.43	0	0.00	16.30	21	2,331	0.90%
2018/08/23	0	0.00	2	17.00	16.85	-2	2,362	-0.08%
2018/08/22	4	17.06	0	0.00	16.90	4	2,403	0.17%
2018/08/20	0	0.00	50	17.24	16.85	-50	2,433	-2.05%
2018/08/17	2	17.60	5	17.70	17.60	-3	2,402	-0.12%
2018/08/16	1	17.75	0	0.00	17.75	1	2,384	0.04%
2018/08/15	3	18.00	3	17.80	18.00	0	2,369	0.00%
2018/08/13	23	17.88	24	17.87	17.60	-1	2,341	-0.04%
2018/08/10	29	18.51	26	18.50	18.50	3	2,289	0.13%
2018/08/09	18	18.03	18	17.99	18.85	0	2,268	0.00%
2018/08/08	75	18.26	65	18.02	17.80	10	2,224	0.45%
2018/08/07	10	18.00	11	18.14	18.30	-1	2,174	-0.05%
2018/08/06	33	18.02	61	17.92	18.00	-28	2,147	-1.30%
2018/08/03	7	17.22	0	0.00	17.20	7	2,035	0.34%
2018/08/02	17	17.20	32	17.10	17.20	-15	2,018	-0.74%
2018/08/01	23	17.03	4	17.23	17.30	19	1,983	0.96%
2018/07/31	1	16.75	7	16.69	16.75	-6	1,943	-0.31%
2018/07/30	25	16.60	0	0.00	16.60	25	1,927	1.30%
2018/07/27	1	16.45	6	16.56	16.45	-5	1,917	-0.26%
2018/07/26	6	16.37	10	16.32	16.40	-4	1,904	-0.21%
2018/07/25	31	16.73	63	16.67	16.40	-32	1,882	-1.70%
2018/07/24	35	16.67	36	16.72	16.70	-1	1,775	-0.06%
2018/07/23	19	16.37	4	16.45	16.30	15	1,725	0.87%
2018/07/20	1	16.30	0	0.00	16.30	1	1,695	0.06%
2018/07/19	49	16.50	33	16.50	16.40	16	1,667	0.96%
2018/07/18	34	16.07	12	16.13	16.10	22	1,605	1.37%
2018/07/17	36	16.38	8	16.33	16.40	28	1,556	1.80%
2018/07/16	3	16.00	9	15.92	15.80	-6	1,467	-0.41%
2018/07/13	2	15.40	2	15.23	15.45	0	1,421	0.00%
2018/07/06	0	0.00	33	14.55	14.95	-33	1,382	-2.39%
2018/07/05	71	14.90	57	14.81	14.40	14	1,366	1.02%
2018/07/04	21	15.41	6	15.49	15.45	15	1,348	1.11%
2018/07/03	7	15.76	0	0.00	15.50	7	1,324	0.53%
2018/07/02	5	16.29	12	16.07	15.85	-7	1,304	-0.54%
2018/06/29	4	16.00	33	15.51	15.85	-29	1,249	-2.32%
2018/06/28	0	0.00	76	15.42	15.35	-76	1,188	-6.40%
2018/06/27	0	0.00	22	15.84	15.75	-22	1,170	-1.88%
2018/06/26	17	15.49	0	0.00	15.60	17	1,163	1.46%
2018/06/25	9	15.85	2	15.78	15.70	7	1,147	0.61%
2018/06/22	36	15.92	5	16.12	15.90	31	1,136	2.73%
2018/06/21	30	15.46	9	15.63	15.90	21	1,101	1.91%
2018/06/20	34	15.66	2	15.50	15.55	32	1,077	2.97%
2018/06/19	54	16.40	59	16.44	16.25	-5	1,034	-0.48%
2018/06/15	23	16.02	16	16.18	16.00	7	891	0.79%
2018/06/14	21	15.54	0	0.00	15.55	21	928	2.26%
2018/06/13	42	15.86	51	15.90	15.75	-9	901	-1.00%
2018/06/12	6	15.54	7	15.56	15.60	-1	827	-0.12%
2018/06/11	26	15.15	43	15.22	15.20	-17	771	-2.20%
2018/06/08	0	0.00	1	15.15	15.15	-1	746	-0.13%
2018/06/07	15	15.15	0	0.00	15.20	15	723	2.07%
2018/06/06	32	15.37	3	15.47	15.10	29	710	4.08%
2018/06/01	0	0.00	3	14.80	14.90	-3	659	-0.46%
2018/05/31	9	15.06	7	15.01	15.00	2	646	0.31%
2018/05/30	39	14.64	63	14.75	14.55	-24	621	-3.86%
2018/05/29	5	14.60	8	14.50	14.50	-3	576	-0.52%
2018/05/23	0	0.00	7	14.01	14.00	-7	571	-1.23%
2018/05/22	0	0.00	1	14.10	14.05	-1	571	-0.17%
2018/05/21	1	14.20	0	0.00	14.20	1	572	0.17%
2018/05/15	5	14.35	5	14.05	14.05	0	574	0.00%
2018/04/10	0	14.00	0	0.00	13.85	0	848	0.00%
2018/04/09	0	0.00	1	13.85	13.85	-1	866	-0.12%
2018/04/02	0	0.00	3	13.95	14.00	-3	950	-0.32%
2018/03/30	1	13.95	0	0.00	13.95	1	958	0.10%
2018/03/29	0	13.85	0	0.00	13.85	0	964	0.00%
2018/03/28	0	14.00	0	0.00	13.90	0	961	0.00%
2018/03/26	1	13.80	1	13.75	13.70	0	1,063	0.00%
2018/03/21	0	14.20	2	14.05	13.90	-2	1,057	-0.19%
2018/03/20	18	14.40	10	14.35	14.20	8	1,051	0.76%
2018/03/19	0	0.00	3	13.85	13.95	-3	950	-0.32%
2018/03/15	10	13.90	2	13.90	13.95	8	951	0.84%
2018/03/13	1	13.85	0	0.00	13.95	1	956	0.10%
2018/03/08	0	0.00	10	13.95	13.80	-10	966	-1.03%
2018/03/06	0	0.00	7	14.18	14.10	-7	955	-0.73%
2018/03/05	10	14.20	8	13.99	14.20	2	962	0.21%
2018/03/01	0	0.00	1	13.90	13.90	-1	951	-0.11%
2018/02/27	2	13.85	4	13.76	13.75	-2	955	-0.21%
2018/02/26	2	14.05	2	13.95	13.75	0	982	0.00%
2018/02/23	31	14.02	26	13.88	13.90	5	982	0.51%
2018/02/12	0	0.00	4	13.35	13.35	-4	971	-0.41%
2018/02/09	0	0.00	4	13.08	13.40	-4	991	-0.40%
2018/02/08	15	13.95	0	0.00	13.65	15	996	1.51%
2018/02/07	0	0.00	11	13.79	13.85	-11	1,003	-1.10%
2018/02/06	14	12.66	9	12.27	12.70	5	1,095	0.46%
2018/02/01	8	13.91	1	13.60	13.90	7	1,204	0.58%
2018/01/31	3	13.33	1	13.50	13.45	2	1,226	0.16%
2018/01/30	2	13.48	0	0.00	13.40	2	1,294	0.15%
2018/01/29	23	13.75	0	0.00	13.80	23	1,479	1.55%
2018/01/24	1	13.85	2	13.90	13.80	-1	1,751	-0.06%
2018/01/23	5	13.93	0	0.00	13.90	5	1,750	0.29%
2018/01/22	2	13.95	0	0.00	13.95	2	1,759	0.11%
2018/01/19	3	14.02	2	14.15	13.95	1	1,787	0.06%
2018/01/18	2	14.25	2	14.20	14.20	0	1,783	0.00%
2018/01/17	0	0.00	1	14.30	14.30	-1	1,781	-0.06%
2018/01/16	5	14.76	15	14.67	14.60	-10	1,783	-0.56%
2018/01/15	8	14.44	5	14.50	14.45	3	1,743	0.17%
2018/01/11	0	0.00	1	14.25	14.30	-1	1,734	-0.06%
2018/01/10	10	14.10	8	14.19	14.15	2	1,734	0.12%
2018/01/09	0	0.00	2	14.10	14.05	-2	1,737	-0.12%
2018/01/08	6	14.58	0	0.00	14.30	6	1,737	0.35%
2018/01/05	0	0.00	2	14.60	14.55	-2	1,728	-0.12%
2018/01/04	0	0.00	5	14.40	14.40	-5	1,711	-0.29%
2018/01/03	0	0.00	8	14.39	14.30	-8	1,715	-0.47%
2018/01/02	0	0.00	13	14.20	14.25	-13	1,705	-0.76%