正達 (3149)-玉山券商分點個股進出

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

正達

(3149)

可現股當沖

股價
28.30
漲跌
▼0.50
漲幅
-1.74%
成交量
5,219張
產業
上市光電類股▼1.72%
318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

正達 (3149)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/09/06	33	28.91	20	28.98	28.30	13	5,222	0.25%
2024/09/05	4	29.50	8	28.98	28.80	-4	5,148	-0.08%
2024/09/04	7	28.82	4	28.52	28.10	3	4,995	0.06%
2024/09/03	50	30.82	42	31.25	30.30	8	4,843	0.17%
2024/09/02	87.1	32.44	68	32.91	31.15	19.1	4,443	0.43%
2024/08/30	0	0.00	21.7	33.05	33.05	-21.7	3,957	-0.55%
2024/08/29	38	30.41	26	30.81	30.05	12	3,779	0.32%
2024/08/28	8	30.02	61.1	30.02	30.80	-53.1	3,404	-1.56%
2024/08/27	121	28.55	99	28.24	28.00	22	3,058	0.72%	大買/
2024/08/26	0	0.00	5.5	27.95	27.95	-5.5	2,659	-0.21%
2024/08/23	25.8	24.69	21.3	25.06	25.45	4.5	2,633	0.17%
2024/08/22	20.1	23.99	15	23.51	23.15	5.1	2,511	0.20%
2024/08/20	0	0.00	4	22.50	22.45	-4	2,472	-0.16%
2024/08/16	0	0.00	1	22.55	22.45	-1	2,494	-0.04%
2024/08/15	1	22.00	0	0.00	21.95	1	2,486	0.04%
2024/08/14	1	22.20	0	22.00	22.05	1	2,480	0.04%
2024/08/13	0.1	22.00	0.2	21.75	21.85	-0.2	2,472	-0.01%
2024/08/12	0.2	22.20	2	22.20	22.15	-1.8	2,465	-0.07%
2024/08/08	0.2	21.75	0	0.00	21.70	0.2	2,443	0.01%
2024/08/07	0	0.00	1	20.95	22.35	-1	2,438	-0.04%
2024/08/06	0.1	20.35	8.2	21.45	21.30	-8.1	2,428	-0.33%
2024/08/05	0.1	22.85	0	0.00	22.40	0.1	2,404	0.00%
2024/08/02	1.1	24.95	1.8	24.88	24.85	-0.7	2,385	-0.03%
2024/08/01	1	25.30	7	25.56	25.65	-6	2,376	-0.25%
2024/07/31	1	25.00	0	0.00	25.20	1	2,366	0.04%
2024/07/30	1	24.35	0.4	24.70	24.85	0.6	2,359	0.02%
2024/07/29	0	0.00	1	24.30	24.35	-1	2,350	-0.04%
2024/07/26	0	25.00	10	24.38	25.00	-10	2,341	-0.43%
2024/07/23	0.4	25.55	1	26.00	25.30	-0.6	2,332	-0.03%
2024/07/22	9.1	25.80	2.9	25.50	25.60	6.2	2,316	0.27%
2024/07/19	4.3	27.45	1	27.10	27.10	3.3	2,264	0.15%
2024/07/18	1.3	29.18	5	29.20	30.10	-3.8	2,146	-0.17%
2024/07/17	0.1	30.15	12	30.21	29.90	-11.9	2,109	-0.56%
2024/07/16	2.2	30.00	3	30.05	30.00	-0.8	2,069	-0.04%
2024/07/15	0	0.00	8	29.99	29.90	-8	2,038	-0.39%
2024/07/12	7.4	29.95	26	29.99	30.00	-18.6	2,014	-0.92%
2024/07/11	3.4	30.71	3	30.58	30.50	0.4	1,990	0.02%
2024/07/10	5	30.05	11.7	30.19	30.00	-6.7	1,958	-0.34%
2024/07/09	13.1	28.94	2	29.23	30.20	11.1	1,925	0.58%
2024/07/08	8.7	31.59	3	31.67	31.75	5.7	1,797	0.31%
2024/07/05	11.8	31.96	8.7	31.44	32.00	3.2	1,753	0.18%
2024/07/04	1	30.50	12	30.67	30.50	-11	1,697	-0.65%
2024/07/03	0.4	30.80	3	31.12	30.85	-2.7	1,637	-0.16%
2024/07/02	25.3	30.65	3	30.67	30.65	22.3	1,604	1.39%
2024/07/01	7.4	30.35	9	30.49	30.35	-1.6	1,562	-0.10%
2024/06/28	11.6	31.50	4	32.54	30.90	7.6	1,498	0.51%
2024/06/27	18.2	32.13	43	31.52	31.45	-24.8	1,396	-1.78%
2024/06/26	68	32.21	22	31.90	33.00	46	1,337	3.44%
2024/06/25	11.1	29.64	22.2	30.41	30.70	-11.2	1,164	-0.96%
2024/06/24	7	29.76	16.2	27.72	29.80	-9.2	1,013	-0.91%
2024/06/21	3	26.80	7	26.57	27.20	-4	833	-0.48%
2024/06/20	2	26.95	12.2	27.25	27.30	-10.2	818	-1.25%
2024/06/19	2	26.70	0.4	27.00	26.55	1.7	802	0.21%
2024/06/18	5	28.22	3	28.18	28.10	2	778	0.26%
2024/06/17	27.4	28.32	59	28.73	28.95	-31.7	745	-4.25%
2024/06/14	20	26.02	17.1	26.72	26.75	2.9	664	0.43%
2024/06/13	0	0.00	1	24.40	24.35	-1	629	-0.16%
2024/06/12	0	0.00	0	24.50	24.50	0	633	0.00%
2024/06/11	1	25.05	3	24.60	24.10	-2	633	-0.32%
2024/06/07	3	23.93	0	24.20	24.50	3	629	0.47%
2024/06/05	0	0.00	0	23.80	23.80	0	623	-0.01%
2024/06/04	1	24.30	7.6	24.09	23.80	-6.6	622	-1.07%
2024/06/03	0	0.00	2	24.95	24.95	-2	632	-0.32%
2024/05/31	0	0.00	1	25.05	25.00	-1	696	-0.14%
2024/05/29	2	26.30	0	0.00	25.60	2	705	0.28%
2024/05/28	17	25.40	1	25.10	25.25	16	695	2.30%
2024/05/27	1	25.85	6	26.10	26.10	-5	682	-0.73%
2024/05/24	3	24.78	0	0.00	25.05	3	696	0.43%
2024/05/23	1	25.25	9	26.01	25.50	-8	704	-1.14%
2024/05/22	0	0.00	0.6	24.80	25.00	-0.6	690	-0.09%
2024/05/16	0.1	23.80	0	0.00	24.00	0.1	770	0.02%
2024/05/09	0	24.50	0	0.00	24.20	0	852	0.00%
2024/05/08	1	24.50	1.4	24.50	24.50	-0.4	866	-0.04%
2024/05/07	1	23.95	0	0.00	23.80	1	875	0.11%
2024/05/06	1	23.30	0	0.00	23.55	1	895	0.11%
2024/05/02	0	0.00	0	23.40	23.35	0	992	0.00%
2024/04/30	0	23.45	0	0.00	23.60	0	1,105	0.00%
2024/04/19	1	22.90	0	0.00	22.85	1	1,442	0.07%
2024/04/18	0	0.00	1	24.05	23.90	-1	1,437	-0.07%
2024/04/16	0	0.00	1	23.90	23.70	-1	1,447	-0.07%
2024/04/15	0	0.00	30.1	24.49	24.40	-30.1	1,442	-2.08%
2024/04/12	0	0.00	3	25.05	25.05	-3	1,442	-0.21%
2024/04/10	1.1	25.80	0	0.00	25.65	1.1	1,436	0.07%
2024/04/09	1	24.95	0	0.00	24.80	1	1,418	0.07%
2024/04/02	1	25.10	0	0.00	25.10	1	1,414	0.07%
2024/03/29	15.1	25.63	2	25.60	25.35	13.1	1,417	0.92%
2024/03/28	3	25.40	1	26.15	26.15	2	1,394	0.14%
2024/03/27	1	24.15	1	23.65	23.80	0	1,366	0.00%
2024/03/26	1.2	23.73	1	23.60	23.70	0.2	1,363	0.01%
2024/03/25	0	24.20	0	0.00	24.40	0	1,356	0.00%
2024/03/22	0.2	24.04	0	0.00	24.10	0.2	1,372	0.01%
2024/03/21	0	24.05	0.7	24.15	24.10	-0.7	1,384	-0.05%
2024/03/20	1.1	24.30	0	0.00	24.10	1.1	1,423	0.07%
2024/03/19	2.1	24.85	0	0.00	24.80	2.1	1,423	0.14%
2024/03/18	1.1	25.09	0	0.00	24.95	1.1	1,430	0.07%
2024/03/15	50	25.50	0	0.00	25.35	50	1,429	3.50%
2024/03/14	0	24.55	0	0.00	25.15	0	1,426	0.00%
2024/03/13	0	0.00	3	24.50	24.65	-3	1,422	-0.21%
2024/03/12	4	24.81	0.8	24.92	25.00	3.2	1,426	0.23%
2024/03/11	1	24.65	4	24.50	24.50	-3	1,423	-0.21%
2024/03/08	3	25.28	1.1	24.95	24.85	1.9	1,420	0.13%
2024/03/07	1	25.50	5	25.75	25.75	-4	1,417	-0.28%
2024/03/06	7	25.19	8.6	25.09	25.10	-1.6	1,402	-0.11%
2024/03/05	4.1	27.90	0	0.00	27.65	4.1	1,349	0.30%
2024/03/04	2.1	28.01	0	0.00	27.55	2.1	1,362	0.15%
2024/03/01	3	27.28	0	0.00	27.35	3	1,360	0.22%
2024/02/29	12	27.50	2.4	27.39	27.60	9.7	1,363	0.71%
2024/02/27	10	28.34	8	28.85	27.80	2	1,369	0.15%
2024/02/26	1	29.70	0	0.00	29.75	1	1,359	0.07%
2024/02/23	1	29.00	23	29.01	29.00	-22	1,366	-1.61%
2024/02/22	5	29.74	5	29.97	29.40	0	1,420	0.00%
2024/02/21	1	30.10	11	30.35	30.40	-10	1,459	-0.69%
2024/02/20	1	29.20	0	0.00	30.00	1	1,470	0.07%
2024/02/19	4	29.45	0	0.00	29.95	4	1,465	0.27%
2024/02/16	0	29.10	1	29.05	28.95	-1	1,460	-0.07%
2024/02/15	4	28.83	1	28.95	28.95	3	1,451	0.21%
2024/02/05	2.9	27.45	2	27.65	27.35	0.9	1,436	0.07%
2024/02/02	30.2	28.23	2	28.35	28.05	28.2	1,418	1.99%
2024/02/01	3.1	28.56	2.4	29.36	28.35	0.7	1,404	0.05%
2024/01/31	1	29.50	0	0.00	29.20	1	1,383	0.07%
2024/01/30	3	29.77	12	29.69	29.60	-9	1,365	-0.66%
2024/01/29	1	29.10	0	0.00	30.05	1	1,346	0.07%
2024/01/26	0	0.00	9	29.91	30.00	-9	1,324	-0.68%
2024/01/25	15	30.54	7	30.01	29.85	8	1,302	0.61%
2024/01/24	21.6	31.23	3	31.40	31.70	18.6	1,230	1.51%
2024/01/23	9.4	29.13	11	29.21	29.30	-1.7	1,120	-0.15%
2024/01/22	2	27.05	0	0.00	26.65	2	1,035	0.19%
2024/01/19	10.3	26.46	4	26.40	26.10	6.3	1,022	0.62%
2024/01/18	4	27.30	0.6	26.40	27.55	3.4	988	0.34%
2024/01/17	1	26.75	0	0.00	26.75	1	947	0.11%
2024/01/16	6	27.02	0	0.00	28.00	6	908	0.66%
2024/01/15	1	26.15	3.4	26.15	26.15	-2.4	835	-0.29%
2024/01/11	0	0.00	2	24.30	24.20	-2	802	-0.25%
2024/01/10	1	23.45	0	0.00	23.45	1	799	0.13%
2024/01/09	1	23.85	0	0.00	23.85	1	804	0.12%
2024/01/05	0	0.00	7	23.60	23.75	-7	802	-0.87%
2024/01/04	1	23.55	0	0.00	23.60	1	803	0.12%
2024/01/03	0	0.00	0	23.60	23.75	0	807	-0.01%
2024/01/02	1	24.00	0	0.00	24.05	1	810	0.12%
2023/12/29	2	24.30	0	0.00	24.35	2	822	0.24%
2023/12/27	0	0.00	0.6	24.60	24.50	-0.6	852	-0.08%
2023/12/26	0	24.30	0	0.00	24.35	0	881	0.00%
2023/12/25	0	0.00	1.3	23.84	24.20	-1.3	876	-0.15%
2023/12/20	1	23.40	0	23.55	23.60	1	875	0.11%
2023/12/19	0	0.00	3	23.52	23.10	-3	883	-0.34%
2023/12/18	0	0.00	6	24.66	24.35	-6	868	-0.69%
2023/12/15	7	25.14	1.3	24.84	25.50	5.7	854	0.67%
2023/12/08	0	0.00	1	23.40	23.40	-1	927	-0.11%
2023/12/07	0	0.00	1.2	23.45	23.55	-1.2	959	-0.12%
2023/12/05	0	0.00	1	23.10	23.05	-1	988	-0.10%
2023/12/04	0	0.00	1	23.55	23.45	-1	1,011	-0.10%
2023/11/30	0	0.00	0.6	23.55	23.70	-0.6	998	-0.06%
2023/11/29	2	23.38	5	23.40	23.40	-3	983	-0.30%
2023/11/28	0	0.00	0.3	22.35	22.20	-0.3	961	-0.03%
2023/11/27	1	22.05	0.3	22.00	22.15	0.7	955	0.07%
2023/11/23	0	0.00	1	22.45	22.50	-1	936	-0.11%
2023/11/22	1	22.50	4	22.30	22.20	-3	923	-0.32%
2023/11/21	3.3	23.52	25	23.33	22.85	-21.7	928	-2.34%
2023/11/20	24	22.03	15.6	22.29	22.40	8.4	871	0.96%
2023/11/17	18	19.53	1	20.40	20.40	17	821	2.07%
2023/11/16	1	18.30	3	19.12	18.55	-2	788	-0.25%
2023/11/15	0	0.00	0.3	18.55	18.55	-0.3	769	-0.04%
2023/11/14	0	0.00	1	17.00	16.90	-1	751	-0.13%
2023/11/06	0	0.00	1	17.15	17.20	-1	761	-0.13%
2023/11/03	1	16.95	0	0.00	17.00	1	767	0.13%
2023/11/02	2	17.30	0	0.00	17.25	2	775	0.26%
2023/10/30	0	0.00	2.9	17.04	17.05	-2.9	784	-0.37%
2023/10/26	0	0.00	2	18.00	17.90	-2	800	-0.25%
2023/10/25	1	18.35	0	0.00	18.30	1	813	0.12%
2023/10/23	3.4	18.99	3.5	18.62	18.60	0	916	0.00%
2023/10/13	0	0.00	2	13.15	13.15	-2	977	-0.20%
2023/10/12	0	0.00	1	13.25	12.95	-1	993	-0.10%
2023/09/25	1	15.05	5	15.15	14.85	-4	1,013	-0.39%
2023/09/22	8.4	15.03	0	0.00	15.20	8.4	991	0.85%
2023/09/21	0	0.00	0.3	14.15	14.35	-0.3	962	-0.03%
2023/09/20	0	0.00	9	14.37	14.30	-9	967	-0.93%
2023/09/19	8	14.35	1	14.65	14.25	7	965	0.72%
2023/09/18	4	14.40	0	0.00	14.40	4	968	0.41%
2023/09/15	2	14.03	0	0.00	14.05	2	969	0.21%
2023/09/14	1	14.50	1	14.50	14.50	0	966	0.00%
2023/09/13	0	0.00	15	14.32	14.35	-15	968	-1.55%
2023/09/12	0	0.00	24	14.42	14.10	-24	970	-2.47%
2023/09/11	0	0.00	8	14.76	14.35	-8	968	-0.83%
2023/09/08	13	15.56	1	15.50	15.50	12	956	1.25%
2023/09/07	15	15.62	2	15.85	15.60	13	950	1.37%
2023/09/06	18	16.30	20	16.09	16.05	-2	927	-0.22%
2023/09/05	8	15.13	16	15.05	15.35	-8	861	-0.93%
2023/09/04	20	14.84	41	14.80	15.00	-21	828	-2.54%
2023/08/31	1	14.95	8	14.70	14.60	-7	794	-0.88%
2023/08/30	20	13.65	0	0.00	13.70	20	768	2.60%
2023/08/29	1	13.40	0	0.00	13.50	1	775	0.13%
2023/08/25	0	0.00	1	13.35	13.30	-1	786	-0.13%
2023/08/24	1	13.25	0	0.00	13.35	1	806	0.12%
2023/08/21	0	0.00	0	13.30	13.35	0	833	0.00%
2023/08/18	1	13.85	1	14.20	13.80	0	843	0.00%
2023/08/15	2	12.48	0	0.00	12.40	2	821	0.24%
2023/08/14	0	12.80	0	0.00	12.45	0	822	0.00%
2023/08/11	1	13.00	2	13.00	12.95	-1	823	-0.12%
2023/08/10	1	13.20	0	0.00	13.10	1	823	0.12%
2023/08/09	0	0.00	20	13.55	13.50	-20	826	-2.42%
2023/08/04	1	13.75	1	13.65	13.90	0	872	0.00%
2023/08/01	3	13.72	7	13.65	13.65	-4	988	-0.40%
2023/07/31	0	0.00	13	13.85	13.90	-13	985	-1.32%
2023/07/28	1	14.00	2	14.00	14.00	-1	980	-0.10%
2023/07/27	1	14.05	0	0.00	14.15	1	977	0.10%
2023/07/26	1	14.35	12	14.20	14.05	-11	975	-1.13%
2023/07/25	10	14.25	1	14.15	14.15	9	975	0.92%
2023/07/24	12	14.20	0	0.00	14.05	12	970	1.24%
2023/07/21	0	0.00	13	14.00	14.45	-13	962	-1.35%
2023/07/20	2	14.20	2.3	14.20	14.25	-0.3	969	-0.03%
2023/07/19	34	15.35	16	15.56	14.95	18	963	1.87%
2023/07/18	19	14.62	5	14.57	14.75	14	953	1.47%
2023/07/17	1	12.65	2	13.45	13.45	-1	947	-0.11%
2023/07/14	4	12.15	13	12.71	12.25	-9	931	-0.97%
2023/07/13	1	12.80	4.7	12.92	12.75	-3.7	923	-0.40%
2023/07/11	0	0.00	2	13.45	13.30	-2	914	-0.22%
2023/07/10	5	13.47	0	0.00	13.50	5	913	0.55%
2023/07/06	0	0.00	2	13.45	13.30	-2	904	-0.22%
2023/07/05	0.1	13.40	5	13.35	13.40	-4.9	898	-0.55%
2023/07/04	2	13.45	7	13.46	13.50	-5	893	-0.56%
2023/07/03	4	13.75	0	13.89	13.75	4	873	0.46%
2023/06/30	0	0.00	1	14.05	14.00	-1	863	-0.12%
2023/06/29	5	14.10	18	14.00	14.15	-13	858	-1.51%
2023/06/28	0.2	14.08	0	0.00	14.05	0.2	851	0.02%
2023/06/21	11	14.45	10	14.45	14.50	1	842	0.12%
2023/06/20	3	14.30	0	0.00	14.35	3	838	0.36%
2023/06/15	13	14.15	0	0.00	14.15	13	823	1.58%
2023/06/14	2	14.30	0	0.00	14.15	2	820	0.24%
2023/06/13	5	14.38	0	0.00	14.40	5	814	0.61%
2023/06/12	3	14.37	2	14.45	14.40	1	808	0.12%
2023/06/09	6	14.70	0	0.00	14.65	6	800	0.75%
2023/06/08	0.1	14.80	0	0.00	14.70	0.1	798	0.01%
2023/06/06	1	14.80	10	15.10	14.85	-9	802	-1.12%
2023/06/05	1	15.15	0	0.00	15.20	1	808	0.12%
2023/06/02	0	0.00	1	15.20	15.15	-1	827	-0.12%
2023/06/01	10	15.15	0	0.00	15.20	10	828	1.21%
2023/05/31	1	15.00	0	0.00	14.95	1	825	0.12%
2023/05/29	7	14.55	10	14.58	14.60	-3	800	-0.37%
2023/05/26	0	0.00	1	14.60	14.55	-1	798	-0.13%
2023/05/25	3	14.90	0	0.00	14.90	3	790	0.38%
2023/05/24	0.1	14.40	5	15.15	15.30	-4.9	775	-0.63%
2023/05/23	1.2	14.45	10.1	14.45	14.50	-9	762	-1.17%
2023/05/22	0	0.00	0.1	14.40	14.35	-0.1	764	-0.01%
2023/05/17	11	14.34	0	0.00	14.35	11	755	1.46%
2023/05/16	5	14.30	0	0.00	14.30	5	754	0.66%
2023/05/15	1	14.10	0	0.00	14.15	1	752	0.13%
2023/05/12	0	0.00	17.3	14.30	14.30	-17.3	750	-2.31%
2023/05/11	12	14.92	17	14.64	14.50	-5	745	-0.67%
2023/05/10	12	15.38	0	0.00	15.35	12	735	1.63%
2023/05/09	14	15.16	39.3	15.20	15.25	-25.3	721	-3.50%
2023/05/08	6.2	16.65	7	16.76	16.65	-0.9	660	-0.13%
2023/05/02	5	18.40	0	0.00	18.40	5	620	0.81%
2023/04/27	0	0.00	13	18.30	18.45	-13	612	-2.12%
2023/04/26	1	18.35	2	18.30	18.45	-1	611	-0.16%
2023/04/25	2	18.65	4	18.73	18.25	-2	608	-0.33%
2023/04/24	1	18.85	10	18.72	18.90	-9	590	-1.52%
2023/04/21	11	20.23	8	19.93	19.60	3	571	0.52%
2023/04/20	5	18.96	2	19.25	19.65	3	499	0.60%
2023/04/19	6	18.68	0	0.00	18.50	6	441	1.36%
2023/04/18	0	18.85	1	18.35	18.75	-1	434	-0.23%
2023/04/13	2	18.40	0	0.00	18.50	2	413	0.48%
2023/03/30	0	0.00	1	18.30	18.35	-1	427	-0.23%
2023/03/29	0	0.00	5	18.28	18.30	-5	433	-1.15%
2023/03/28	1	18.20	0	0.00	18.15	1	452	0.22%
2023/03/24	1	18.30	0	0.00	18.45	1	457	0.22%
2023/03/22	0	0.00	0.1	18.45	18.50	-0.1	460	-0.01%
2023/03/21	6	18.27	0	0.00	18.40	6	465	1.29%
2023/03/20	0	18.85	0	0.00	18.15	0	467	0.00%
2023/03/15	0	18.55	0	0.00	18.40	0	515	0.00%
2023/03/10	0	0.00	1	19.05	18.70	-1	741	-0.13%
2023/03/09	1	19.15	0	0.00	19.15	1	754	0.13%
2023/03/08	13	19.40	7	19.41	19.40	6	771	0.78%
2023/03/07	1	19.25	0	0.00	19.50	1	766	0.13%
2023/03/01	0	18.95	0	0.00	18.55	0	752	0.00%
2023/02/24	6	18.90	0	0.00	18.70	6	764	0.78%
2023/02/22	0	0.00	1	18.55	18.55	-1	785	-0.13%
2023/02/21	0	0.00	3	18.90	18.90	-3	793	-0.38%
2023/02/20	0	19.95	10	19.02	19.00	-10	803	-1.24%
2023/02/01	0	0.00	9	18.90	18.90	-9	1,043	-0.86%
2023/01/31	0	0.00	2	19.00	19.00	-2	1,074	-0.19%
2023/01/16	1	18.20	0	0.00	18.15	1	1,145	0.09%
2023/01/13	1	18.35	1	18.20	18.20	0	1,162	0.00%
2023/01/12	1	18.45	0	0.00	18.35	1	1,191	0.08%
2023/01/11	0	0.00	1	18.55	18.60	-1	1,241	-0.08%
2023/01/10	1	18.50	0	0.00	18.50	1	1,311	0.08%
2023/01/09	4	18.43	0	0.00	18.60	4	1,427	0.28%
2023/01/05	4	18.43	55	18.41	18.35	-51	1,582	-3.22%
2022/12/30	1	18.50	0	0.00	18.50	1	1,804	0.06%
2022/12/23	0	0.00	2	18.85	19.05	-2	1,887	-0.11%
2022/12/22	2	19.20	0	0.00	19.25	2	1,890	0.11%
2022/12/21	1	19.05	1	19.15	19.05	0	1,894	0.00%
2022/12/20	2	19.60	0	0.00	18.85	2	1,893	0.11%
2022/12/19	6	20.08	5	20.15	19.85	1	1,883	0.05%
2022/12/16	1	19.85	0	0.00	19.95	1	1,886	0.05%
2022/12/14	1	20.25	5	20.25	20.25	-4	1,902	-0.21%
2022/12/09	1	20.20	20	20.30	20.35	-19	1,947	-0.98%
2022/12/07	2	20.75	7	20.64	20.05	-5	1,972	-0.25%
2022/12/06	11	21.00	2	21.00	20.75	9	1,939	0.46%
2022/12/05	61.3	22.04	2.2	22.01	21.70	59.1	1,903	3.10%
2022/12/02	22.2	22.20	4	21.96	22.35	18.2	1,840	0.99%
2022/12/01	5	20.19	0	0.00	20.45	5	1,725	0.29%
2022/11/30	1	20.30	0	0.00	20.00	1	1,714	0.06%
2022/11/29	4	20.03	0	0.00	20.30	4	1,699	0.24%
2022/11/24	1.1	20.16	0	0.00	20.15	1.1	1,727	0.06%
2022/11/21	0	0.00	1	20.40	20.60	-1	1,873	-0.05%
2022/11/18	0.1	20.95	60	20.59	20.40	-60	1,912	-3.14%
2022/11/17	5	20.85	0	0.00	21.00	5	1,901	0.26%
2022/11/15	6	20.98	2.3	20.96	21.05	3.7	1,880	0.20%
2022/11/11	0	0.00	9	21.23	21.40	-9	1,855	-0.48%
2022/11/09	5	22.05	2	21.73	21.55	3	1,814	0.17%
2022/11/08	12	21.69	25	21.72	22.00	-13	1,780	-0.73%
2022/11/07	7	21.16	2	20.90	21.20	5	1,716	0.29%
2022/11/04	4	20.84	0	0.00	20.80	4	1,699	0.24%
2022/11/03	11	20.25	1	20.25	20.25	10	1,691	0.59%
2022/11/02	11	21.04	0	0.00	21.00	11	1,669	0.66%
2022/11/01	15	20.90	1	21.10	20.80	14	1,655	0.85%
2022/10/31	0	0.00	5	20.90	20.90	-5	1,642	-0.30%
2022/10/28	0	0.00	10	21.20	20.70	-10	1,637	-0.61%
2022/10/27	1	21.55	0	0.00	21.80	1	1,619	0.06%
2022/10/26	6	20.70	10	20.95	21.10	-4	1,588	-0.25%
2022/10/25	6	19.63	6.1	19.60	19.75	-0.1	1,549	0.00%
2022/10/21	1	20.00	0	0.00	19.90	1	1,508	0.07%
2022/10/20	3	20.18	2	20.30	20.45	1	1,492	0.07%
2022/10/19	0	0.00	9	20.99	20.60	-9	1,464	-0.62%
2022/10/18	5	22.25	7	22.37	21.85	-2	1,413	-0.14%
2022/10/17	15	22.28	7	21.95	22.85	8	1,347	0.59%
2022/10/14	61	21.66	13	21.93	22.40	48	1,236	3.88%
2022/10/13	1	21.00	0	0.00	20.40	1	1,140	0.09%
2022/10/12	0	0.00	2	22.00	21.50	-2	1,086	-0.18%
2022/10/11	5	20.80	12	21.20	22.05	-7	1,026	-0.68%
2022/10/07	13	21.06	12	21.25	21.35	1	943	0.11%
2022/10/06	12.1	20.19	3	20.37	20.50	9.1	869	1.04%
2022/10/04	1	18.65	0	0.00	18.65	1	800	0.12%
2022/09/29	4	19.08	0	0.00	18.85	4	800	0.50%
2022/09/28	1	18.10	1	18.05	17.95	0	796	0.00%
2022/09/26	0	0.00	8	18.81	18.75	-8	797	-1.00%
2022/09/23	1	19.45	0	0.00	19.45	1	801	0.12%
2022/09/22	1	19.90	2	19.60	20.10	-1	812	-0.12%
2022/09/21	1	19.95	0	0.00	20.00	1	811	0.12%
2022/09/20	0.5	20.35	1	20.65	20.25	-0.5	793	-0.07%
2022/09/16	6	19.35	0	0.00	19.50	6	770	0.78%
2022/09/15	2.2	20.00	0	0.00	20.00	2.2	747	0.29%
2022/09/14	0	0.00	10	18.28	18.20	-10	709	-1.41%
2022/09/13	5	18.55	5	18.45	18.50	0	712	0.00%
2022/09/08	8	18.40	11	18.35	18.35	-3	731	-0.41%
2022/09/06	6	19.27	5	19.20	18.65	1	730	0.14%
2022/09/05	5	19.30	4	19.40	19.20	1	729	0.14%
2022/09/02	10	20.13	0	0.00	19.80	10	728	1.37%
2022/09/01	0	0.00	5	20.45	20.15	-5	718	-0.70%
2022/08/31	1	20.90	10	21.10	20.90	-9	704	-1.28%
2022/08/30	0	0.00	2	21.50	21.40	-2	690	-0.29%
2022/08/29	2	20.85	5	20.89	20.55	-3	667	-0.45%
2022/08/26	24	20.91	0	0.00	21.90	24	634	3.78%
2022/08/11	0	0.00	4	17.20	17.25	-4	738	-0.54%
2022/08/09	0	0.00	0.6	16.65	16.75	-0.6	742	-0.08%
2022/08/08	6	16.67	0	0.00	16.65	6	746	0.80%
2022/08/03	0	0.00	1	16.45	16.45	-1	758	-0.13%
2022/08/02	0	0.00	2	16.90	16.80	-2	760	-0.26%
2022/07/29	0.2	17.40	0	0.00	17.30	0.2	784	0.03%
2022/07/22	0.2	18.00	0	0.00	17.90	0.2	844	0.02%
2022/07/19	0.9	16.85	0	0.00	16.85	0.9	833	0.11%
2022/07/13	2	16.40	0	0.00	16.30	2	829	0.24%
2022/07/12	0	0.00	5	16.00	15.95	-5	829	-0.60%
2022/07/11	0	0.00	5	16.83	16.65	-5	825	-0.61%
2022/07/08	2	17.10	0	0.00	17.00	2	825	0.24%
2022/07/07	2	16.00	18	16.75	16.65	-16	822	-1.95%
2022/07/06	2	16.50	0	0.00	16.10	2	818	0.24%
2022/07/05	1	17.30	0	0.00	17.15	1	822	0.12%
2022/06/30	0	0.00	14	18.05	17.90	-14	857	-1.63%
2022/06/28	0	0.00	17	19.44	19.35	-17	903	-1.88%
2022/06/27	0	0.00	6	19.65	19.65	-6	918	-0.65%
2022/06/24	6	19.37	0	0.00	19.25	6	916	0.65%
2022/06/23	0	0.00	2	19.40	19.15	-2	914	-0.22%
2022/06/22	2	20.00	16	19.40	19.25	-14	914	-1.53%
2022/06/21	5	19.36	4	19.50	19.95	1	912	0.11%
2022/06/20	0	0.00	3	20.35	19.00	-3	908	-0.33%
2022/06/17	0	0.00	1	20.55	20.65	-1	890	-0.11%
2022/06/16	0	0.00	3	21.55	21.20	-3	889	-0.34%
2022/06/15	0	0.00	3	21.45	21.30	-3	884	-0.34%
2022/06/14	4.1	21.37	0	0.00	21.55	4.1	889	0.46%
2022/06/13	1.2	21.77	0	0.00	21.75	1.2	887	0.14%
2022/06/10	1.1	22.37	5	22.55	22.35	-3.9	892	-0.44%
2022/06/09	0	0.00	2	22.40	22.60	-2	893	-0.22%
2022/06/07	1	22.50	0	0.00	22.50	1	892	0.11%
2022/06/02	2	22.55	0	0.00	22.60	2	900	0.22%
2022/06/01	0.2	23.05	1	22.80	22.80	-0.8	904	-0.09%
2022/05/31	3	22.02	0	0.00	22.50	3	885	0.34%
2022/05/30	1	22.75	4	22.84	22.70	-3	852	-0.35%
2022/05/27	7	22.84	1	23.00	22.75	6	837	0.72%
2022/05/26	6	23.38	2	23.40	22.65	4	818	0.49%
2022/05/25	0	0.00	4	24.83	25.05	-4	717	-0.56%
2022/05/24	2	22.93	0	0.00	22.80	2	681	0.29%
2022/05/23	4	23.19	0	0.00	23.30	4	678	0.59%
2022/05/20	1	22.80	0	0.00	22.85	1	671	0.15%
2022/05/19	1	22.65	2	22.40	22.80	-1	670	-0.15%
2022/05/18	1	23.50	1	23.55	23.50	0	667	0.00%
2022/05/17	6	22.62	0	0.00	22.55	6	662	0.91%
2022/05/16	6	22.72	0	0.00	22.45	6	663	0.90%
2022/05/13	1	22.30	1	22.40	22.55	0	657	0.00%
2022/05/12	2	22.38	4	22.46	22.05	-2	656	-0.30%
2022/05/11	1	22.65	0	0.00	22.45	1	650	0.15%
2022/05/10	0	0.00	3	23.07	23.15	-3	652	-0.46%
2022/05/09	0.2	24.00	11	23.97	23.10	-10.8	651	-1.66%
2022/05/06	2.4	24.78	1	24.60	25.00	1.4	640	0.22%
2022/05/05	17	26.31	0	0.00	26.45	17	627	2.71%
2022/05/04	0	0.00	5	24.50	24.50	-5	584	-0.86%
2022/04/29	0	22.60	0	0.00	22.15	0	592	0.00%
2022/04/27	5	21.85	0	0.00	22.15	5	596	0.84%
2022/04/26	0	0.00	8	22.78	22.75	-8	596	-1.34%
2022/04/25	0	0.00	6	22.73	22.70	-6	598	-1.00%
2022/04/21	0	25.00	0	0.00	24.90	0	614	0.00%
2022/04/20	1	24.55	3	24.80	24.80	-2	626	-0.32%
2022/04/18	0.2	24.90	0	0.00	24.40	0.2	675	0.03%
2022/04/15	0	26.95	0	0.00	25.20	0	692	0.00%
2022/04/14	0	0.00	1	25.70	25.20	-1	754	-0.13%
2022/04/13	0	25.93	0	0.00	25.50	0	849	0.00%
2022/04/12	3.2	25.53	0	0.00	25.50	3.2	974	0.33%
2022/04/08	5.2	26.82	0.2	27.10	26.80	5.1	971	0.52%
2022/04/07	7	27.25	4	27.03	27.20	3	955	0.31%
2022/04/06	1.1	25.94	6.3	25.31	25.55	-5.2	927	-0.56%
2022/04/01	4.2	26.56	4	26.66	26.45	0.2	923	0.02%
2022/03/31	14	27.08	24.3	26.65	27.45	-10.3	915	-1.12%
2022/03/30	0	0.00	9	24.74	25.50	-9	866	-1.04%
2022/03/29	0	0.00	2	23.30	23.20	-2	852	-0.23%
2022/03/25	1.5	24.10	0	0.00	23.85	1.5	867	0.17%
2022/03/24	2	23.73	0	0.00	24.10	2	868	0.23%
2022/03/23	1	23.70	0	0.00	23.65	1	867	0.12%
2022/03/22	1	23.75	0	0.00	23.75	1	879	0.11%
2022/03/21	1	23.70	0	0.00	24.15	1	889	0.11%
2022/03/18	1	23.25	0	0.00	23.60	1	919	0.11%
2022/03/17	0	0.00	5	22.55	23.20	-5	948	-0.53%
2022/03/16	3	22.30	0	0.00	22.15	3	944	0.32%
2022/03/15	1	22.50	12	22.48	22.30	-11	943	-1.17%
2022/03/14	2	23.72	0	0.00	23.65	2	936	0.21%
2022/03/11	1	23.65	0	0.00	23.60	1	938	0.11%
2022/03/10	3	24.05	8	24.26	24.10	-5	942	-0.53%
2022/03/07	0	0.00	5	24.10	24.50	-5	930	-0.54%
2022/03/04	1	25.45	0	0.00	25.25	1	925	0.11%
2022/03/03	2	25.78	0	0.00	25.65	2	936	0.21%
2022/03/02	4	25.58	0	0.00	25.65	4	952	0.42%
2022/02/25	4	25.23	1	25.15	25.15	3	962	0.31%
2022/02/24	0	26.92	0	0.00	25.45	0	993	0.00%
2022/02/23	0	0.00	10	26.94	26.90	-10	1,032	-0.97%
2022/02/22	2	26.95	0	27.20	26.90	2	1,047	0.19%
2022/02/18	0	27.15	1	27.15	27.20	-1	1,061	-0.09%
2022/02/16	5	27.27	0	0.00	27.25	5	1,087	0.46%
2022/02/15	0	0.00	1	27.40	27.10	-1	1,099	-0.09%
2022/02/14	6	27.10	1	27.15	27.15	5	1,113	0.45%
2022/02/11	1	28.20	0	0.00	28.15	1	1,115	0.09%
2022/02/10	5	28.35	0	0.00	28.25	5	1,123	0.44%
2022/02/09	2	28.75	0	0.00	28.85	2	1,123	0.18%
2022/02/08	3	28.67	0	0.00	28.80	3	1,123	0.27%
2022/02/07	2	27.85	0	0.00	28.00	2	1,150	0.17%
2022/01/26	7	27.09	2	27.30	27.35	5	1,184	0.42%
2022/01/25	1	27.20	11	27.05	26.80	-10	1,201	-0.83%
2022/01/24	0	0.00	4	27.62	27.45	-4	1,235	-0.33%
2022/01/21	2	28.60	3	28.63	28.50	-1	1,241	-0.08%
2022/01/20	2	28.63	2	28.65	28.75	0	1,247	0.00%
2022/01/19	0	0.00	27	28.66	28.60	-27	1,254	-2.15%
2022/01/18	0.1	29.30	3	29.25	28.95	-2.9	1,279	-0.23%
2022/01/17	1	28.95	2	28.85	29.55	-1	1,280	-0.08%
2022/01/14	6	28.47	1.5	28.63	28.50	4.5	1,281	0.35%
2022/01/13	32	29.61	0	0.00	29.60	32	1,271	2.52%
2022/01/12	3	30.52	1.5	29.85	29.80	1.5	1,261	0.12%
2022/01/11	3	31.15	0	0.00	30.85	3	1,235	0.24%
2022/01/10	5	31.14	7	31.45	31.25	-2	1,237	-0.16%
2022/01/07	36	33.02	16.1	33.01	32.20	19.9	1,224	1.62%
2022/01/06	19.4	33.12	83	32.89	34.00	-63.6	1,172	-5.42%
2022/01/05	24	33.20	37	33.94	33.95	-13	1,080	-1.20%
2022/01/04	0	0.00	5	30.95	30.90	-5	960	-0.52%
2021/12/29	0	31.55	2	31.35	31.30	-2	968	-0.21%
2021/12/28	0	0.00	2	31.35	31.25	-2	977	-0.20%
2021/12/27	2	31.25	4	31.25	31.25	-2	987	-0.20%
2021/12/24	3.6	31.99	4	31.80	31.55	-0.4	997	-0.04%
2021/12/23	1	31.60	1	31.65	31.60	0	996	0.00%
2021/12/22	1	31.25	3	31.90	31.90	-2	1,001	-0.20%
2021/12/21	12	30.95	0	0.00	31.15	12	997	1.20%
2021/12/20	20	31.01	0	0.00	30.90	20	999	2.00%
2021/12/16	6	31.30	4	31.54	31.30	2	1,000	0.20%
2021/12/15	1	32.00	0	0.00	31.80	1	997	0.10%
2021/12/14	14	33.16	154	33.32	32.85	-140	993	-14.09%	大賣/鉅額交易
2021/12/13	1.2	31.65	1	33.00	33.00	0.2	977	0.02%
2021/12/10	1	30.95	0	0.00	30.80	1	982	0.10%
2021/12/08	3	31.50	0	0.00	31.25	3	985	0.30%
2021/12/07	5	30.95	0	31.05	31.10	5	983	0.51%
2021/11/30	6	31.00	0	31.15	30.95	6	1,029	0.58%
2021/11/29	5	31.30	0	0.00	30.90	5	1,039	0.48%
2021/11/26	5	31.70	1.3	31.77	31.60	3.7	1,040	0.36%
2021/11/25	1	32.75	2	32.45	32.50	-1	1,032	-0.10%
2021/11/24	0	0.00	1	32.80	32.30	-1	1,031	-0.10%
2021/11/23	7.3	33.98	1	32.70	32.75	6.3	1,031	0.61%
2021/11/22	5.2	34.33	6	34.48	34.90	-0.9	1,004	-0.08%
2021/11/19	3	32.60	5	32.89	32.80	-2	974	-0.21%
2021/11/18	0	0.00	3.4	32.04	32.20	-3.4	969	-0.35%
2021/11/17	9	32.39	1	32.10	32.30	8	978	0.82%
2021/11/16	0	0.00	2	32.92	32.55	-2	995	-0.20%
2021/11/15	3.2	32.27	1	32.60	32.65	2.2	1,029	0.21%
2021/11/12	6	31.78	0	0.00	32.00	6	1,064	0.56%
2021/11/11	0	0.00	2	31.95	31.55	-2	1,102	-0.18%
2021/11/10	1.2	31.41	2	31.00	31.45	-0.8	1,119	-0.07%
2021/11/09	1.2	31.36	3	31.23	31.00	-1.8	1,131	-0.16%
2021/11/08	1	30.90	1	30.90	30.85	0	1,132	0.00%
2021/11/04	7	30.79	0	0.00	30.95	7	1,158	0.60%
2021/11/03	5.1	31.99	1	31.85	31.55	4.1	1,154	0.36%
2021/11/02	1.1	33.48	0	0.00	33.10	1.1	1,167	0.09%
2021/11/01	4.1	32.24	2	33.23	34.20	2.1	1,211	0.17%
2021/10/29	2	32.13	0	0.00	31.90	2	1,180	0.17%
2021/10/28	0	0.00	1	32.90	32.90	-1	1,174	-0.09%
2021/10/27	0	0.00	5	33.41	33.60	-5	1,191	-0.42%
2021/10/26	18	34.06	0	0.00	33.50	18	1,223	1.47%
2021/10/25	0	0.00	34	33.23	33.75	-34	1,253	-2.71%
2021/10/22	0	0.00	2	33.28	33.55	-2	1,359	-0.15%
2021/10/21	22	33.10	0	0.00	33.00	22	1,472	1.49%
2021/10/20	10	33.20	2	33.20	33.35	8	1,679	0.48%
2021/10/19	5	32.89	0	0.00	33.15	5	1,725	0.29%
2021/10/18	10	33.05	1	32.85	33.05	9	1,763	0.51%
2021/10/15	1	31.95	0.1	31.98	32.05	0.9	1,783	0.05%
2021/10/14	6	31.63	2	31.70	32.05	4	1,846	0.22%
2021/10/13	0	0.00	2	30.85	30.60	-2	1,880	-0.11%
2021/10/12	4	31.04	0	0.00	30.65	4	1,936	0.21%
2021/10/08	2	31.60	2	32.25	32.20	0	1,978	0.00%
2021/10/07	0	0.00	3	31.30	31.50	-3	2,112	-0.14%
2021/10/05	2	30.55	0	0.00	30.65	2	2,622	0.08%
2021/10/04	1	30.50	1	29.80	29.95	0	2,653	0.00%
2021/10/01	2.1	31.42	4	31.38	30.75	-1.9	2,678	-0.07%
2021/09/30	1	33.15	7.2	33.03	33.00	-6.2	2,693	-0.23%
2021/09/29	2.1	33.11	0	0.00	32.80	2.1	2,721	0.08%
2021/09/28	0	0.00	4	34.13	34.00	-4	2,785	-0.14%
2021/09/24	1	34.15	0	0.00	34.55	1	2,924	0.03%
2021/09/23	2	33.93	0	0.00	33.95	2	2,973	0.07%
2021/09/17	1	34.00	4	33.98	35.05	-3	3,109	-0.10%
2021/09/16	6	34.29	0	0.00	34.00	6	3,175	0.19%
2021/09/15	2	35.23	5	35.11	35.45	-3	3,243	-0.09%
2021/09/13	2	34.30	0	0.00	34.25	2	3,584	0.06%
2021/09/10	6	34.42	0	0.00	34.60	6	3,685	0.16%
2021/09/09	1	34.85	0	0.00	34.35	1	3,924	0.03%
2021/09/06	5.1	35.75	2	36.05	35.45	3.1	4,190	0.07%
2021/09/03	1	37.25	0	0.00	37.00	1	4,199	0.02%
2021/09/02	2	38.30	1	38.05	37.70	1	4,201	0.02%
2021/09/01	1	38.85	7	38.71	38.90	-6	4,210	-0.14%
2021/08/31	3	37.97	0	0.00	38.00	3	4,212	0.07%
2021/08/30	2	38.25	1	38.50	38.35	1	4,232	0.02%
2021/08/27	2	38.15	3	39.00	38.45	-1	4,260	-0.02%
2021/08/26	3	38.58	0	0.00	38.40	3	4,279	0.07%
2021/08/25	1	39.30	2	39.53	38.90	-1	4,339	-0.02%
2021/08/24	9	38.26	1	38.40	38.25	8	4,380	0.18%
2021/08/23	2	38.97	1	38.90	38.70	1	4,433	0.02%
2021/08/20	5	37.44	0	0.00	37.60	5	4,454	0.11%
2021/08/19	14	39.02	18	39.48	38.60	-4	4,461	-0.09%
2021/08/18	28.1	38.93	5	35.21	39.00	23.1	4,501	0.51%
2021/08/17	9	37.14	2	37.68	36.00	7	4,560	0.15%
2021/08/16	41	40.20	6	40.19	39.50	35	4,564	0.77%
2021/08/13	16	41.45	3	41.90	41.50	13	4,593	0.28%
2021/08/12	2	41.00	0	0.00	40.85	2	4,615	0.04%
2021/08/11	2	42.28	4	41.70	40.55	-2	4,692	-0.04%
2021/08/10	55	41.65	3	41.80	41.65	52	4,707	1.10%
2021/08/09	6	42.10	2	42.70	42.10	4	4,776	0.08%
2021/08/06	0	0.00	25	44.75	43.80	-25	4,807	-0.52%
2021/08/05	1	45.60	36	43.52	45.60	-35	4,845	-0.72%
2021/08/04	1.2	42.93	1	42.60	42.70	0.2	4,872	0.00%
2021/08/03	0	0.00	2	42.40	42.30	-2	4,961	-0.04%
2021/08/02	0	0.00	1	42.35	42.45	-1	4,999	-0.02%
2021/07/30	7.1	42.05	1.1	42.09	41.80	6	5,042	0.12%
2021/07/29	33	42.63	3	42.07	42.75	30	5,044	0.59%
2021/07/28	8	43.48	0.1	42.00	42.95	7.9	5,065	0.16%
2021/07/27	25.5	45.88	16	45.95	43.80	9.5	5,098	0.19%
2021/07/26	5	45.08	76.5	45.88	47.60	-71.5	5,068	-1.41%
2021/07/23	16.1	42.79	6	42.17	43.30	10.1	4,911	0.20%
2021/07/22	28	41.65	14	41.81	41.70	14	4,939	0.28%
2021/07/21	23	40.78	5.3	41.16	40.20	17.8	5,003	0.35%
2021/07/20	12	40.88	18	40.73	40.55	-6	5,122	-0.12%
2021/07/19	6.2	43.03	3.3	43.09	42.80	2.9	5,155	0.06%
2021/07/16	12	44.54	7	45.15	43.85	5	5,199	0.10%
2021/07/15	7	43.84	15	43.85	43.80	-8	5,203	-0.15%
2021/07/14	35.2	45.44	22	45.15	44.50	13.2	5,193	0.25%
2021/07/13	38.3	47.11	45.3	47.22	46.50	-7.1	5,085	-0.14%
2021/07/12	17	42.96	42.2	43.64	44.45	-25.2	4,781	-0.53%
2021/07/09	22	40.92	0	0.00	40.45	22	4,661	0.47%
2021/07/08	2	40.73	29	41.21	40.85	-27	4,708	-0.57%
2021/07/07	5	40.88	4	40.63	40.80	1	4,729	0.02%
2021/07/06	0	0.00	2	41.10	40.50	-2	4,770	-0.04%
2021/07/05	4.1	41.77	31.1	41.75	41.50	-27	4,875	-0.55%
2021/07/02	19.1	40.82	23	41.43	42.10	-3.9	5,035	-0.08%
2021/07/01	41	39.74	14	39.83	39.45	27	5,413	0.50%
2021/06/30	35.1	40.44	4	40.98	40.75	31.1	5,611	0.55%
2021/06/29	4	40.69	44	41.24	40.05	-40	5,880	-0.68%
2021/06/28	8	42.18	6.6	41.63	41.55	1.4	7,192	0.02%
2021/06/25	13	43.02	6	43.44	42.50	7	7,821	0.09%
2021/06/24	9	43.96	14	44.04	43.25	-5	7,846	-0.06%
2021/06/23	26.6	44.38	14	44.16	43.70	12.6	7,873	0.16%
2021/06/22	13.4	41.94	87.1	40.42	44.00	-73.7	7,777	-0.95%
2021/06/21	10.3	40.47	43	40.67	40.00	-32.7	7,671	-0.43%
2021/06/18	118	42.05	64.7	42.33	42.60	53.3	7,843	0.68%	大買/
2021/06/17	65	39.49	17.3	39.25	40.30	47.7	7,909	0.60%
2021/06/16	18	35.00	19	36.23	36.65	-1	8,099	-0.01%
2021/06/15	1	33.10	3	32.87	33.35	-2	8,354	-0.02%
2021/06/11	12	32.85	0	0.00	32.20	12	8,550	0.14%
2021/06/10	0	0.00	12	32.60	32.30	-12	8,708	-0.14%
2021/06/09	8	32.87	0	0.00	32.60	8	8,740	0.09%
2021/06/08	0	0.00	2	32.80	32.60	-2	8,756	-0.02%
2021/06/07	1	33.30	9	32.68	32.85	-8	8,798	-0.09%
2021/06/04	2	33.60	0	0.00	33.00	2	8,798	0.02%
2021/06/03	2	34.50	2	34.43	34.30	0	8,815	0.00%
2021/06/02	2	34.43	7	35.01	34.15	-5	8,837	-0.06%
2021/06/01	3	35.75	2.1	36.08	36.10	0.9	8,825	0.01%
2021/05/31	5	35.01	5.1	35.28	34.90	-0.1	8,872	0.00%
2021/05/28	6	34.13	0	0.00	33.90	6	8,894	0.07%
2021/05/27	1	33.90	8	33.46	33.60	-7	8,896	-0.08%
2021/05/26	5	34.02	1	33.65	33.55	4	8,903	0.04%
2021/05/25	6	34.46	2	33.90	35.20	4	8,854	0.05%
2021/05/24	4	31.56	1	30.50	32.00	3	8,839	0.03%
2021/05/21	3	31.60	2	31.80	31.70	1	8,911	0.01%
2021/05/20	3	31.25	0	0.00	30.25	3	8,920	0.03%
2021/05/19	11	31.30	1	31.85	31.95	10	8,978	0.11%
2021/05/18	1	29.55	1	29.90	29.90	0	9,059	0.00%
2021/05/17	2.2	27.39	19.7	27.70	27.20	-17.5	9,079	-0.19%
2021/05/14	19.2	31.11	60	31.90	30.10	-40.8	9,067	-0.45%
2021/05/13	19.3	30.47	12	28.33	30.50	7.3	9,083	0.08%
2021/05/12	2	31.78	18	31.97	31.20	-16	9,042	-0.18%
2021/05/11	23	34.87	9	35.02	34.65	14	8,981	0.16%
2021/05/10	9	38.51	5	38.59	38.50	4	8,934	0.04%
2021/05/07	5	39.55	8	39.50	40.60	-3	8,974	-0.03%
2021/05/06	7	37.80	5	37.17	37.00	2	9,070	0.02%
2021/05/05	8	38.71	1	38.75	38.00	7	9,134	0.08%
2021/05/04	24	39.78	8.7	40.06	41.30	15.3	9,153	0.17%
2021/05/03	8	39.11	27	39.20	37.80	-19	9,098	-0.21%
2021/04/29	11	40.98	12.7	40.74	40.50	-1.7	9,114	-0.02%
2021/04/28	10	41.72	14	41.36	41.10	-4	9,181	-0.04%
2021/04/27	23	42.91	19.3	42.66	42.50	3.7	9,314	0.04%
2021/04/26	18.2	45.15	34.3	45.03	44.15	-16.1	9,419	-0.17%
2021/04/23	6	48.11	21.2	48.04	47.60	-15.2	9,512	-0.16%
2021/04/22	25.6	47.92	45	48.59	46.00	-19.4	9,628	-0.20%
2021/04/21	15.2	48.08	9	49.01	49.60	6.2	9,689	0.06%
2021/04/20	0	0.00	13	45.92	47.00	-13	9,693	-0.13%
2021/04/19	9	46.59	5.4	46.35	46.35	3.6	9,716	0.04%
2021/04/16	3	47.00	0.1	46.80	46.95	2.9	9,754	0.03%
2021/04/15	5.4	45.14	2.1	44.80	45.80	3.2	9,823	0.03%
2021/04/14	11	43.76	2	43.00	44.40	9	9,842	0.09%
2021/04/13	5	47.08	4	47.99	46.85	1	9,905	0.01%
2021/04/12	25.3	46.83	22.1	46.83	46.60	3.1	9,977	0.03%
2021/04/09	26.1	48.18	24	48.56	48.00	2.1	10,093	0.02%
2021/04/08	36.5	52.12	22	51.99	51.10	14.5	10,262	0.14%
2021/04/07	145.8	50.46	73	50.90	52.80	72.8	10,309	0.71%	大買/
2021/04/06	46	49.45	11	50.53	50.80	35	10,109	0.35%
2021/04/01	25.7	44.93	74.7	45.60	46.20	-49	10,047	-0.49%
2021/03/31	286.2	42.72	339.6	43.03	42.00	-53.4	10,066	-0.53%	大買/大賣/
2021/03/30	152.6	40.46	253.1	41.22	41.40	-100.5	8,889	-1.13%	大買/大賣/
2021/03/29	21.4	37.76	12	37.84	37.65	9.4	8,218	0.11%
2021/03/26	13	37.57	35	37.32	38.10	-22	8,146	-0.27%
2021/03/25	1	36.55	4	36.70	36.40	-3	8,068	-0.04%
2021/03/24	10	37.57	6	37.23	37.05	4	8,022	0.05%
2021/03/23	52.1	37.53	61	37.58	37.85	-8.9	7,962	-0.11%
2021/03/22	122	40.06	30.5	39.55	39.65	91.5	7,712	1.19%	大買/
2021/03/19	34	37.14	94.3	38.32	39.65	-60.3	7,459	-0.81%
2021/03/18	161.8	37.10	67	36.74	36.05	94.8	7,206	1.32%	大買/
2021/03/17	46	34.90	36.1	35.38	35.75	9.9	6,872	0.14%
2021/03/16	28	30.29	49.5	30.99	32.50	-21.5	6,703	-0.32%
2021/03/15	6	29.11	0	0.00	29.55	6	6,656	0.09%
2021/03/12	3	28.90	4	28.96	28.80	-1	6,758	-0.01%
2021/03/11	13.2	29.04	7	29.26	29.10	6.2	6,776	0.09%
2021/03/10	4	28.29	1	28.35	28.05	3	6,751	0.04%
2021/03/09	14	27.83	36	27.97	28.60	-22	6,754	-0.33%
2021/03/08	6.5	28.94	5	28.85	28.30	1.5	6,735	0.02%
2021/03/05	17	29.22	3	29.15	29.05	14	6,753	0.21%
2021/03/04	3	30.05	22.1	29.69	29.60	-19.1	6,730	-0.28%
2021/03/03	14	28.49	11	29.22	29.50	3	6,698	0.04%
2021/03/02	4	29.00	1	28.80	28.00	3	6,737	0.04%
2021/02/26	1	28.40	0	0.00	28.65	1	6,717	0.01%
2021/02/25	7	28.74	1.9	28.89	28.65	5.1	6,699	0.08%
2021/02/24	13	29.11	14.2	29.17	28.60	-1.2	6,692	-0.02%
2021/02/23	19	29.94	23.1	29.93	30.00	-4.1	6,648	-0.06%
2021/02/22	13	28.56	9	28.68	28.70	4	6,563	0.06%
2021/02/19	17.1	28.21	20.4	27.67	28.35	-3.3	6,541	-0.05%
2021/02/18	30.8	28.36	55	27.91	28.80	-24.2	6,571	-0.37%
2021/02/17	31	26.15	0	0.00	26.45	31	6,472	0.48%
2021/02/05	3	24.23	1	24.40	24.05	2	6,436	0.03%
2021/02/04	12	25.16	2	25.15	25.00	10	6,391	0.16%
2021/02/03	13.3	26.40	3	26.58	26.30	10.3	6,345	0.16%
2021/02/02	10	26.82	4.1	26.65	27.00	5.9	6,396	0.09%
2021/02/01	16	26.69	78.2	26.71	26.25	-62.2	6,410	-0.97%
2021/01/29	31	28.37	4	28.41	27.75	27	6,387	0.42%
2021/01/28	94	29.14	12	28.96	29.10	82	6,335	1.29%
2021/01/27	3	26.63	8.2	27.66	28.50	-5.2	6,208	-0.08%
2021/01/26	11	26.35	3	25.91	25.95	8	6,158	0.13%
2021/01/25	7	28.16	0.2	28.00	27.55	6.8	6,090	0.11%
2021/01/22	16	28.02	7.3	27.65	27.90	8.7	6,076	0.14%
2021/01/21	8.3	28.65	16	29.11	28.00	-7.7	6,075	-0.13%
2021/01/20	53	29.27	29.6	28.88	29.30	23.4	6,019	0.39%
2021/01/19	27.2	32.33	45.7	32.23	30.75	-18.5	5,872	-0.31%
2021/01/18	51	31.18	50.3	30.85	32.95	0.7	5,752	0.01%
2021/01/15	80.6	30.94	14	30.82	31.80	66.6	5,594	1.19%
2021/01/14	12.1	29.06	20	28.64	29.40	-7.9	5,502	-0.14%
2021/01/13	12.5	26.96	9	27.12	26.75	3.5	5,606	0.06%
2021/01/12	16.1	26.65	1.1	26.30	26.20	15	5,694	0.26%
2021/01/11	1.4	26.83	5	26.56	26.85	-3.6	5,688	-0.06%
2021/01/08	20.3	26.93	9.2	26.37	26.50	11.1	5,851	0.19%
2021/01/07	6.4	25.33	8	25.45	25.05	-1.7	5,845	-0.03%
2021/01/06	19.5	24.97	7.1	25.40	25.75	12.3	5,839	0.21%
2021/01/05	31.5	26.28	16.5	26.50	26.45	15	5,713	0.26%
2021/01/04	46.3	26.91	44.3	26.82	27.10	2	5,638	0.04%
2020/12/31	30.2	26.23	15.5	26.16	26.85	14.7	5,582	0.26%
2020/12/30	28.9	24.84	23	24.20	25.50	5.9	5,411	0.11%
2020/12/29	38	22.88	57	22.98	23.35	-19	5,165	-0.37%
2020/12/28	47	19.86	4	20.61	21.60	43	4,892	0.88%
2020/12/25	26	18.83	19	18.76	19.65	7	4,700	0.15%
2020/12/24	8	17.52	46.5	17.43	17.90	-38.5	4,359	-0.88%
2020/12/23	2	16.20	0	0.00	16.30	2	4,135	0.05%
2020/12/22	20	16.60	2	16.50	16.05	18	4,126	0.44%
2020/12/21	1	16.10	0	0.00	16.40	1	4,101	0.02%
2020/12/18	10	16.47	0	0.00	16.35	10	4,083	0.24%
2020/12/17	0	0.00	37	17.18	16.90	-37	4,058	-0.91%
2020/12/15	7	16.54	11	16.74	16.55	-4	4,020	-0.10%
2020/12/14	12	17.22	4	16.90	17.30	8	3,969	0.20%
2020/12/11	8	16.31	5	16.72	16.25	3	3,897	0.08%
2020/12/10	13	16.93	12	17.05	16.80	1	3,856	0.03%
2020/12/09	23	16.71	10	17.23	17.25	13	3,806	0.34%
2020/12/08	14	16.50	7	16.66	16.85	7	3,679	0.19%
2020/12/07	2	15.40	3	15.55	15.35	-1	3,545	-0.03%
2020/12/04	3	16.00	0	0.00	16.00	3	3,493	0.09%
2020/12/03	6	16.18	1	16.35	16.05	5	3,473	0.14%
2020/12/02	2	16.63	4	16.65	16.55	-2	3,454	-0.06%
2020/12/01	3	16.50	27	16.81	16.75	-24	3,443	-0.70%
2020/11/30	16	16.16	0	0.00	16.20	16	3,412	0.47%
2020/11/27	45	16.49	13	16.42	16.35	32	3,412	0.94%
2020/11/26	12	16.84	29	16.31	16.90	-17	3,379	-0.50%
2020/11/25	2	15.40	11	15.69	15.40	-9	3,275	-0.27%
2020/11/24	23	15.69	57	15.47	15.40	-34	3,281	-1.04%
2020/11/23	12	15.58	5	15.79	15.70	7	3,286	0.21%
2020/11/20	16	16.25	13	15.94	15.80	3	3,319	0.09%
2020/11/19	10	16.48	4	16.69	16.50	6	3,334	0.18%
2020/11/18	22	16.70	7	16.57	16.50	15	3,335	0.45%
2020/11/17	35	16.62	16	16.73	16.70	19	3,306	0.57%
2020/11/16	11	15.16	27	15.80	15.95	-16	3,213	-0.50%
2020/11/13	13	14.45	0	0.00	14.50	13	3,211	0.40%
2020/11/12	12	15.06	0	0.00	14.80	12	3,225	0.37%
2020/11/11	13	14.97	0	0.00	14.85	13	3,219	0.40%
2020/11/10	18	15.23	18	15.48	15.15	0	3,232	0.00%
2020/11/09	0	0.00	3	16.17	16.25	-3	3,225	-0.09%
2020/11/06	1	16.15	12	16.19	16.10	-11	3,235	-0.34%
2020/11/05	5	16.56	10	16.60	16.35	-5	3,236	-0.15%
2020/11/04	1	16.50	0	0.00	16.10	1	3,200	0.03%
2020/11/03	8	16.78	22	16.73	16.50	-14	3,159	-0.44%
2020/11/02	1	16.70	1	16.75	16.75	0	3,106	0.00%
2020/10/30	13	17.31	2	17.30	17.10	11	3,079	0.36%
2020/10/29	6.1	16.66	6	16.53	17.80	0.1	3,005	0.00%
2020/10/28	2	16.68	17	17.05	16.65	-15	2,900	-0.52%
2020/10/27	10	17.31	6	17.25	17.25	4	2,833	0.14%
2020/10/26	14	17.94	26	17.73	17.70	-12	2,773	-0.43%
2020/10/23	5	17.52	11	17.09	17.85	-6	2,680	-0.22%
2020/10/22	16	16.65	10	16.90	17.10	6	2,591	0.23%
2020/10/21	40	16.30	5	16.69	17.20	35	2,469	1.42%
2020/10/20	11	15.76	12	15.03	16.00	-1	2,224	-0.04%
2020/10/19	5	14.57	15	14.67	14.55	-10	2,075	-0.48%
2020/10/16	48	15.04	24	15.09	15.00	24	2,038	1.18%
2020/10/15	1	14.30	0	0.00	14.65	1	1,807	0.06%
2020/10/14	1	13.35	13	13.35	13.35	-12	1,706	-0.70%
2020/10/13	4	12.30	10	12.05	12.15	-6	1,638	-0.37%
2020/10/12	1	13.20	2	12.60	12.60	-1	1,613	-0.06%
2020/10/08	20	13.01	19	13.23	13.15	1	1,560	0.06%
2020/10/07	12	12.46	28	12.24	12.70	-16	1,429	-1.12%
2020/10/06	0	0.00	6	11.43	11.55	-6	1,296	-0.46%
2020/09/30	8	10.50	3	10.60	10.60	5	1,277	0.39%
2020/09/29	3	10.55	0	0.00	10.55	3	1,292	0.23%
2020/09/28	3	10.45	0	0.00	10.30	3	1,303	0.23%
2020/09/23	3	11.20	0	0.00	11.10	3	1,328	0.23%
2020/09/22	0	0.00	2	11.00	11.25	-2	1,315	-0.15%
2020/09/21	5	11.10	0	0.00	10.80	5	1,299	0.38%
2020/09/18	0	0.00	2	10.85	11.10	-2	1,292	-0.15%
2020/09/17	5	10.44	0	0.00	10.40	5	1,276	0.39%
2020/09/16	2	10.55	1	10.60	10.45	1	1,276	0.08%
2020/09/10	2	10.80	6	10.91	10.80	-4	1,260	-0.32%
2020/09/08	1	11.25	0	0.00	11.20	1	1,233	0.08%
2020/09/04	5	11.30	0	0.00	11.40	5	1,210	0.41%
2020/09/03	3	11.83	2	12.00	11.70	1	1,189	0.08%
2020/09/02	3	12.23	6	12.22	12.15	-3	1,153	-0.26%
2020/09/01	8	12.00	1	12.20	12.30	7	1,120	0.62%
2020/08/28	0	0.00	1	11.25	11.25	-1	1,070	-0.09%
2020/08/27	2	11.95	0	0.00	11.85	2	1,044	0.19%
2020/08/26	23	11.99	8	12.06	12.10	15	1,017	1.47%
2020/08/25	3	11.17	14	11.39	11.95	-11	950	-1.16%
2020/08/24	23	10.60	2	10.40	11.00	21	883	2.38%
2020/08/21	7	10.02	2	10.20	10.05	5	840	0.59%
2020/08/20	1	10.00	1	10.05	9.71	0	824	0.00%
2020/08/19	31	10.60	12	10.62	10.50	19	791	2.40%
2020/08/18	3	9.13	1	9.67	10.10	2	740	0.27%
2020/08/17	2	9.28	0	0.00	9.21	2	708	0.28%
2020/08/14	6	9.17	1	9.52	9.46	5	690	0.72%
2020/08/13	10	9.32	15	9.75	9.75	-5	650	-0.77%
2020/08/12	3	8.99	0	0.00	9.00	3	569	0.53%
2020/08/11	0	0.00	5	7.85	8.19	-5	523	-0.96%
2020/08/04	2	7.45	0	0.00	7.43	2	573	0.35%
2020/07/22	0	0.00	2	7.65	7.90	-2	593	-0.34%
2020/07/15	0	0.00	1	7.97	7.85	-1	561	-0.18%
2020/07/10	2	7.99	0	0.00	7.96	2	556	0.36%
2020/07/08	5	8.00	0	0.00	8.05	5	545	0.92%
2020/06/23	0	0.00	1	7.25	7.28	-1	550	-0.18%
2020/06/18	0	0.00	2	7.25	7.21	-2	553	-0.36%
2020/06/16	1	7.08	0	0.00	7.09	1	562	0.18%
2020/06/12	1	6.80	0	0.00	6.89	1	585	0.17%
2020/06/08	1	7.24	0	0.00	7.23	1	619	0.16%
2020/06/05	2	7.12	0	0.00	7.18	2	617	0.32%
2020/06/04	1	7.25	0	0.00	7.12	1	617	0.16%
2020/05/22	0	0.00	1	7.11	7.11	-1	608	-0.16%
2020/05/15	1	8.09	0	0.00	7.11	1	576	0.17%
2020/05/14	0	0.00	2	7.05	7.64	-2	526	-0.38%
2020/05/12	0	0.00	2	6.99	6.93	-2	493	-0.41%
2020/05/11	1	6.88	0	0.00	6.90	1	490	0.20%
2020/05/08	2	6.91	0	0.00	6.72	2	482	0.41%
2020/04/21	0	0.00	2	5.92	5.93	-2	460	-0.43%
2020/04/17	2	6.19	3	6.25	6.16	-1	456	-0.22%
2020/04/15	1	6.09	0	0.00	6.19	1	464	0.22%
2020/04/14	1	6.08	0	0.00	6.10	1	463	0.22%
2020/04/10	3	6.17	1	6.09	6.10	2	457	0.44%
2020/04/09	4	6.10	0	0.00	6.13	4	436	0.92%
2020/04/08	0	0.00	1	5.35	5.58	-1	404	-0.25%
2020/04/01	1	5.14	3	5.14	5.15	-2	389	-0.51%
2020/03/31	0	5.12	0	0.00	5.09	0	387	0.00%
2020/03/27	0	0.00	1	5.05	5.02	-1	383	-0.26%
2020/03/26	2	4.93	0	0.00	4.97	2	383	0.52%
2020/03/25	2	5.11	1	5.15	5.12	1	374	0.27%
2020/03/24	1	4.84	1	5.09	4.95	0	369	0.00%
2020/03/20	1	4.75	1	4.89	4.90	0	359	0.00%
2020/03/19	0	0.00	1	4.46	4.47	-1	349	-0.29%
2020/03/18	1	5.20	0	0.00	4.95	1	336	0.30%
2020/03/13	0	0.00	1	5.75	5.74	-1	314	-0.32%
2020/03/12	1	6.27	0	0.00	6.31	1	301	0.33%
2020/02/10	0	0.00	0.9	8.20	8.24	-0.9	277	-0.32%
2020/02/04	0	0.00	1	8.35	8.36	-1	277	-0.36%
2020/01/14	0	0.00	8	9.28	9.26	-8	266	-3.01%
2019/12/26	1	9.65	0	0.00	9.60	1	267	0.37%
2019/12/23	0	9.60	0	0.00	9.72	0	274	0.00%
2019/12/18	0	0.00	2	9.58	9.60	-2	321	-0.62%
2019/12/03	1	9.50	0	0.00	9.48	1	353	0.28%
2019/12/02	0	0.00	10	9.63	9.64	-10	350	-2.85%
2019/11/28	0	0.00	1	9.75	9.75	-1	354	-0.28%
2019/11/27	0	0.00	10	9.80	9.77	-10	356	-2.80%
2019/11/15	1	10.00	0	0.00	10.05	1	357	0.28%
2019/10/30	0	0.00	1	10.45	10.35	-1	340	-0.29%
2019/10/29	1	10.35	0	0.00	10.35	1	341	0.29%
2019/10/23	10	10.60	0	0.00	10.55	10	349	2.86%
2019/10/22	0	0.00	1	10.55	10.55	-1	347	-0.29%
2019/10/14	1	10.40	0	0.00	10.40	1	354	0.28%
2019/08/30	0	0.00	1	10.60	10.50	-1	605	-0.17%
2019/08/29	1	10.40	0	0.00	10.35	1	613	0.16%
2019/08/22	0	0.00	1	10.85	10.55	-1	645	-0.15%
2019/08/19	1	10.70	0	0.00	10.65	1	649	0.15%
2019/07/26	0	0.00	13	11.85	11.75	-13	791	-1.64%
2019/07/24	0	0.00	11	11.85	11.95	-11	794	-1.39%
2019/07/23	1	11.85	0	0.00	11.90	1	803	0.12%
2019/07/09	0	0.00	1	12.00	11.85	-1	1,014	-0.10%
2019/07/03	0	0.00	1	12.50	12.50	-1	1,065	-0.09%
2019/07/02	0	0.00	3	12.80	12.90	-3	1,062	-0.28%
2019/06/26	1	11.70	0	0.00	12.45	1	1,111	0.09%
2019/06/21	0	0.00	0	12.55	12.55	0	1,215	0.00%
2019/06/19	1	12.95	1	13.20	13.00	0	1,339	0.00%
2019/06/18	0	0.00	1	12.15	12.45	-1	1,485	-0.07%
2019/06/17	1	10.85	1	11.00	11.35	0	1,545	0.00%
2019/06/14	0	0.00	2	10.88	10.80	-2	1,558	-0.13%
2019/06/11	0	0.00	11	10.80	10.75	-11	1,732	-0.64%
2019/06/06	0	0.00	3	11.13	11.15	-3	1,822	-0.16%
2019/06/05	1	11.15	2	11.30	11.10	-1	1,938	-0.05%
2019/06/04	1	11.20	3.5	11.36	11.10	-2.5	1,949	-0.13%
2019/06/03	0	0.00	1	10.65	10.75	-1	1,932	-0.05%
2019/05/28	2	10.68	2	10.80	10.60	0	2,008	0.00%
2019/05/23	0	0.00	1	10.45	10.45	-1	2,209	-0.05%
2019/05/22	2	10.45	1	10.60	10.35	1	2,250	0.04%
2019/05/21	4	10.63	5	10.69	10.85	-1	2,233	-0.04%
2019/05/17	0	0.00	1	9.99	9.98	-1	2,197	-0.05%
2019/05/16	0	0.00	1	10.30	10.05	-1	2,195	-0.05%
2019/05/14	2	9.75	2	9.97	10.10	0	2,190	0.00%
2019/05/13	2	9.93	2	10.03	9.98	0	2,180	0.00%
2019/05/09	2	10.53	1	10.80	10.55	1	2,158	0.05%
2019/05/08	7	10.74	1	10.90	10.60	6	2,150	0.28%
2019/05/07	2	11.18	1	11.25	11.05	1	2,130	0.05%
2019/04/30	1	11.25	2	11.43	11.45	-1	2,109	-0.05%
2019/04/29	2	11.43	0	0.00	11.30	2	2,103	0.10%
2019/04/25	2	12.13	2	12.18	12.15	0	2,082	0.00%
2019/04/24	0	0.00	1	12.30	12.10	-1	2,083	-0.05%
2019/04/23	0	0.00	1	12.35	12.30	-1	2,076	-0.05%
2019/04/22	1	12.45	1	12.65	12.40	0	2,070	0.00%
2019/04/19	1	12.40	1	12.45	12.35	0	2,058	0.00%
2019/04/18	2	13.00	7	13.39	12.40	-5	2,044	-0.24%
2019/04/17	1	13.20	1	13.50	13.30	0	1,999	0.00%
2019/04/16	12	12.45	24	12.79	13.30	-12	1,937	-0.62%
2019/04/15	2	12.05	8	12.09	12.10	-6	1,866	-0.32%
2019/04/12	3	11.95	2	12.05	11.90	1	1,859	0.05%
2019/04/11	1	12.10	1	12.15	11.90	0	1,850	0.00%
2019/04/10	2	12.18	1	12.50	12.20	1	1,836	0.05%
2019/04/09	0	0.00	5	12.75	12.45	-5	1,824	-0.27%
2019/04/08	4	12.93	0	0.00	12.95	4	1,823	0.22%
2019/04/02	0	0.00	2	12.95	12.80	-2	1,795	-0.11%
2019/04/01	3	12.80	1	13.20	12.80	2	1,778	0.11%
2019/03/29	1	13.10	2	13.15	12.65	-1	1,755	-0.06%
2019/03/28	5	13.43	2	13.40	13.20	3	1,716	0.17%
2019/03/27	10	13.57	3	13.63	13.60	7	1,694	0.41%
2019/03/26	8	13.31	9	13.34	13.00	-1	1,630	-0.06%
2019/03/25	9	13.11	39	13.25	13.10	-30	1,583	-1.89%
2019/03/22	52	14.16	18	14.36	13.85	34	1,537	2.21%
2019/03/21	71	14.64	45	14.66	14.50	26	1,426	1.82%
2019/03/20	0	0.00	2	13.55	13.55	-2	1,207	-0.17%
2019/03/19	10	12.49	0	0.00	12.35	10	1,085	0.92%
2019/03/15	15	13.05	0	0.00	13.05	15	1,005	1.49%
2019/03/13	0	0.00	2	12.33	12.10	-2	896	-0.22%
2019/03/12	2	12.10	0	0.00	12.05	2	859	0.23%
2019/03/11	1	12.20	0	0.00	12.25	1	801	0.12%
2019/02/25	10	11.15	11	11.15	11.20	-1	563	-0.18%
2019/02/18	0	0.00	25	8.85	8.90	-25	356	-7.01%
2019/01/28	0	0.00	1	8.97	8.99	-1	380	-0.26%
2019/01/18	1	9.00	0	0.00	9.04	1	403	0.25%
2019/01/04	0	0.00	5	8.42	8.45	-5	425	-1.18%
2018/12/28	0	0.00	2	8.95	8.80	-2	460	-0.43%
2018/12/24	0	0.00	2	8.41	8.48	-2	515	-0.39%
2018/12/20	0	0.00	1.9	8.41	8.43	-1.9	526	-0.36%
2018/12/14	0	0.00	1	9.25	9.12	-1	576	-0.17%
2018/12/13	5	9.48	0	0.00	9.37	5	577	0.87%
2018/12/04	10	10.05	0	0.00	10.00	10	582	1.72%
2018/11/26	2	9.72	0	0.00	9.77	2	655	0.30%
2018/11/13	0	0.00	0	9.98	9.89	0	740	0.00%
2018/11/12	0	0.00	0	10.05	10.00	0	735	0.00%
2018/10/24	0	0.00	1	11.35	11.15	-1	717	-0.14%
2018/10/23	0	0.00	0	11.35	11.35	0	714	0.00%
2018/10/16	5	11.50	0	0.00	11.75	5	702	0.71%
2018/10/09	0	0.00	14	12.31	12.05	-14	679	-2.06%
2018/10/08	10.1	12.35	8	12.55	12.05	2.1	673	0.31%
2018/10/05	17	12.27	0	0.00	12.55	17	653	2.60%
2018/09/11	0	0.00	5	11.95	12.15	-5	459	-1.09%
2018/09/10	0	0.00	20	11.75	11.80	-20	452	-4.42%
2018/09/07	25	13.08	1	12.85	12.35	24	442	5.42%
2018/09/06	2	11.90	0	0.00	12.75	2	396	0.50%
2018/09/05	1	11.85	0	0.00	11.60	1	363	0.28%
2018/09/03	2	12.10	0	0.00	11.95	2	360	0.55%
2018/08/31	1	12.20	0	0.00	12.20	1	357	0.28%
2018/08/20	8	12.51	0	0.00	12.35	8	365	2.19%
2018/08/14	3	13.98	0	0.00	13.80	3	272	1.10%
2018/08/10	5	14.05	0	0.00	14.00	5	262	1.90%
2018/08/01	3	14.58	0	0.00	14.55	3	256	1.17%
2018/07/31	1	14.60	0	0.00	14.60	1	254	0.39%
2018/07/06	0	0.00	3	14.75	14.60	-3	264	-1.14%
2018/06/28	0.2	15.45	0	0.00	15.55	0.2	334	0.06%
2018/06/25	0	0.00	1	15.25	15.20	-1	326	-0.31%
2018/06/22	0	0.00	0.6	15.30	15.40	-0.6	327	-0.18%
2018/06/12	0	0.00	2	16.65	16.55	-2	327	-0.61%
2018/06/11	1	16.60	0	0.00	16.75	1	325	0.31%
2018/06/05	2	16.80	0	0.00	16.80	2	295	0.68%
2018/05/11	0.7	15.40	0.2	15.40	15.50	0.5	310	0.16%
2018/04/24	0	0.00	5	15.97	16.00	-5	367	-1.36%
2018/04/13	0	0.00	1	17.35	17.15	-1	367	-0.27%
2018/03/21	0	0.00	20	16.96	17.05	-20	332	-6.01%
2018/03/15	0	0.00	1	17.90	17.90	-1	347	-0.29%
2018/02/26	0	0.00	10	16.90	16.75	-10	418	-2.39%
2018/02/23	0	0.00	0	16.90	17.00	0	424	0.00%
2018/02/22	0	0.00	1	16.60	16.80	-1	433	-0.23%
2018/02/21	0	0.00	1	16.80	16.80	-1	438	-0.23%
2018/01/19	0	0.00	2	19.65	19.65	-2	635	-0.31%
2018/01/09	0	0.00	1	19.80	19.70	-1	735	-0.14%
2018/01/05	0	0.00	1	19.85	19.90	-1	753	-0.13%
2018/01/02	0	0.00	2	19.20	19.25	-2	790	-0.25%