永崴投控 (3712)-國泰-台中券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
68.0
漲跌
▲0.1
漲幅
+0.15%
成交量
5,254張
產業
上市電腦週邊類股
172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

永崴投控 (3712)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	17.4	68.76	28	68.99	68.00	-10.6	4,547	-0.23%
2024/12/02	19.2	68.92	12	69.03	67.90	7.2	4,486	0.16%
2024/11/29	12	69.78	23	70.43	69.90	-11	4,416	-0.25%
2024/11/28	65	69.77	94.4	69.69	69.60	-29.4	4,341	-0.68%
2024/11/27	55.3	73.90	42.3	73.47	71.60	13	4,195	0.31%
2024/11/26	79.1	74.77	101	74.96	75.00	-21.9	3,994	-0.55%	大賣/
2024/11/25	248.8	73.26	250.6	73.62	74.20	-1.7	3,801	-0.05%	大買/大賣/
2024/11/22	37	67.83	60	69.15	69.70	-23	2,965	-0.77%
2024/11/21	12.1	62.86	21	63.36	63.40	-8.9	2,637	-0.34%
2024/11/20	3	62.33	6.1	62.95	63.20	-3.1	2,611	-0.12%
2024/11/19	13	61.74	23.2	62.33	63.00	-10.2	2,684	-0.38%
2024/11/18	18.1	61.45	11.1	62.04	62.30	7	2,724	0.26%
2024/11/15	42.2	62.36	55.6	61.96	61.60	-13.4	2,644	-0.51%
2024/11/14	53.1	61.37	142.2	61.47	61.50	-89.1	2,579	-3.45%	大賣/
2024/11/13	10.1	58.33	35.3	58.85	58.70	-25.2	2,301	-1.09%
2024/11/12	21.5	57.21	35.1	57.48	57.90	-13.6	2,185	-0.62%
2024/11/11	15.2	56.87	71.9	57.01	57.60	-56.7	2,085	-2.72%
2024/11/08	5.1	52.80	2.4	53.47	52.40	2.7	1,958	0.14%
2024/11/07	6.4	53.77	2	52.85	52.90	4.4	1,973	0.22%
2024/11/06	0	0.00	12	49.75	49.50	-12	1,959	-0.61%
2024/11/05	0	0.00	1.2	49.96	49.70	-1.2	2,041	-0.06%
2024/11/04	2	49.97	4	49.65	49.30	-2	2,127	-0.09%
2024/11/01	3	50.22	2	48.82	50.50	1	2,176	0.04%
2024/10/30	0	0.00	1.1	50.15	50.00	-1.1	2,218	-0.05%
2024/10/29	18	50.03	0	0.00	50.20	18	2,250	0.80%
2024/10/28	1	51.00	0	0.00	50.70	1	2,287	0.04%
2024/10/25	1.1	51.50	0.2	51.80	51.30	0.8	2,323	0.04%
2024/10/24	0.1	51.90	1	52.40	51.70	-0.9	2,422	-0.04%
2024/10/23	0	52.30	2	52.90	52.20	-2	2,473	-0.08%
2024/10/22	21	52.36	7	52.47	52.30	14	2,606	0.54%
2024/10/21	2	51.25	5	51.92	51.70	-3	2,901	-0.10%
2024/10/18	7	51.76	2	52.15	51.10	5	3,111	0.16%
2024/10/17	1	51.90	1	52.50	52.00	0	3,231	0.00%
2024/10/16	4	52.45	0.3	52.50	52.10	3.7	3,339	0.11%
2024/10/15	1	52.30	4	52.13	51.90	-3	3,463	-0.09%
2024/10/14	3	51.40	2	51.95	51.80	1	3,725	0.03%
2024/10/11	7	51.09	2	51.50	50.70	5	4,316	0.12%
2024/10/09	2	52.70	1	52.50	52.20	1	4,527	0.02%
2024/10/07	0	0.00	1.1	53.50	53.80	-1.1	5,143	-0.02%
2024/10/04	2	52.70	2	53.75	53.20	0	5,184	0.00%
2024/10/01	2.6	53.75	1.7	53.92	54.10	0.8	5,224	0.02%
2024/09/30	4	54.60	1	54.00	54.00	3	5,273	0.06%
2024/09/27	0	0.00	3	53.80	54.20	-3	5,294	-0.06%
2024/09/26	5	54.76	20	55.32	54.00	-15	5,330	-0.28%
2024/09/25	11.5	55.11	4	55.23	54.90	7.5	5,389	0.14%
2024/09/24	19	55.54	11	55.76	55.40	8	5,473	0.15%
2024/09/23	5.1	55.02	16	54.78	55.20	-10.9	5,971	-0.18%
2024/09/20	2	54.00	0.1	53.30	52.90	1.9	6,229	0.03%
2024/09/19	3	53.47	8	53.40	53.50	-5	6,384	-0.08%
2024/09/18	4.1	53.11	1	53.10	53.00	3.1	6,440	0.05%
2024/09/16	2.1	52.37	13	52.31	53.00	-10.9	6,531	-0.17%
2024/09/13	9.1	52.44	0	0.00	52.20	9.1	6,543	0.14%
2024/09/12	3.3	51.35	2	52.20	53.20	1.3	6,590	0.02%
2024/09/11	9	50.26	22	50.35	50.40	-13	6,600	-0.20%
2024/09/10	6.1	49.79	2	51.70	49.35	4.1	6,620	0.06%
2024/09/09	12	50.72	10.1	50.46	51.10	1.9	6,661	0.03%
2024/09/06	12	52.66	9	53.04	52.10	3	6,729	0.04%
2024/09/05	0	52.60	11	52.04	52.00	-11	6,715	-0.16%
2024/09/04	25	52.74	10	52.91	52.30	15	6,760	0.22%
2024/09/03	8.1	55.85	13	56.01	55.80	-4.9	6,775	-0.07%
2024/09/02	1	56.30	3	56.17	55.70	-2	6,781	-0.03%
2024/08/30	19	55.16	2	55.10	55.30	17	6,803	0.25%
2024/08/29	5	55.58	0	0.00	55.20	5	6,822	0.07%
2024/08/28	2	56.40	1	56.90	56.20	1	6,850	0.01%
2024/08/27	1	56.20	15	55.99	56.30	-14	6,897	-0.20%
2024/08/26	7	56.07	2	56.10	55.70	5	6,964	0.07%
2024/08/23	2.2	55.83	11.1	55.75	56.70	-8.9	7,089	-0.13%
2024/08/22	12.3	57.75	8	56.93	56.50	4.3	7,619	0.06%
2024/08/21	36.3	58.18	29	58.34	57.30	7.2	7,898	0.09%
2024/08/20	28.2	58.14	21	58.11	58.30	7.1	7,809	0.09%
2024/08/19	30	55.15	9.1	54.89	55.10	21	7,720	0.27%
2024/08/16	46.3	55.33	16.2	55.46	54.90	30.1	7,759	0.39%
2024/08/15	8.1	52.33	7.2	52.07	53.90	0.9	7,633	0.01%
2024/08/14	6	53.73	2	53.30	52.60	4	7,623	0.05%
2024/08/13	6.2	52.80	4	53.03	54.00	2.2	7,627	0.03%
2024/08/12	35.1	53.50	7	53.90	52.70	28.1	7,605	0.37%
2024/08/09	15.1	54.29	14.1	54.58	54.60	1.1	7,570	0.01%
2024/08/08	3	52.33	5.2	52.42	52.10	-2.2	7,525	-0.03%
2024/08/07	12	53.18	22.3	53.61	53.90	-10.3	7,505	-0.14%
2024/08/06	11	48.48	11	49.26	50.20	0	7,453	0.00%
2024/08/05	10.3	50.45	18.1	49.66	49.60	-7.8	7,381	-0.11%
2024/08/02	37.1	55.97	3	55.77	55.10	34.1	7,349	0.46%
2024/08/01	6.1	58.33	5	58.46	58.70	1.1	7,327	0.01%
2024/07/31	2	57.10	31	57.18	57.30	-29	7,319	-0.40%
2024/07/30	3.2	55.59	5	55.60	56.50	-1.9	7,321	-0.03%
2024/07/29	9.5	56.39	6.5	57.29	55.90	2.9	7,300	0.04%
2024/07/26	6	58.07	6	58.35	58.20	0.1	7,208	0.00%
2024/07/23	18.2	59.63	38.2	59.89	59.20	-20	7,167	-0.28%
2024/07/22	79.5	62.15	69.1	61.94	60.50	10.4	7,056	0.15%
2024/07/19	58.2	62.69	37.1	63.61	61.40	21	6,765	0.31%
2024/07/18	29.2	63.08	22.1	63.22	62.60	7.1	6,563	0.11%
2024/07/17	22.4	62.97	13	63.13	62.70	9.4	6,467	0.14%
2024/07/16	45.6	62.98	27.3	63.34	62.50	18.3	6,416	0.29%
2024/07/15	141.7	65.36	115.1	65.30	63.90	26.6	6,364	0.42%	大買/大賣/
2024/07/12	200.8	66.33	181.8	66.53	67.00	19	6,178	0.31%	大買/大賣/
2024/07/11	50	64.29	77.3	65.15	65.60	-27.3	5,740	-0.48%
2024/07/10	76.6	59.48	160	58.45	59.70	-83.5	5,608	-1.49%	大賣/
2024/07/09	155	58.95	60.3	58.81	60.10	94.7	5,579	1.70%	大買/
2024/07/08	13.6	56.23	31.9	56.00	56.10	-18.3	5,365	-0.34%
2024/07/05	36.1	56.93	23.9	56.95	57.00	12.2	5,369	0.23%
2024/07/04	20.2	55.87	29.1	56.09	56.80	-8.9	5,331	-0.17%
2024/07/03	10.1	55.43	8.1	55.46	55.20	2	5,291	0.04%
2024/07/02	10.7	54.69	6.3	54.88	55.20	4.4	5,263	0.08%
2024/07/01	94.3	55.88	63.1	55.67	54.60	31.2	5,226	0.60%
2024/06/28	42.3	55.93	16	55.87	55.50	26.3	5,163	0.51%
2024/06/27	241.1	59.58	219.4	57.69	56.30	21.7	5,086	0.43%	大買/大賣/
2024/06/26	78	56.49	73	57.93	58.60	5	4,543	0.11%
2024/06/25	28.2	53.27	34.1	53.16	53.30	-5.8	4,262	-0.14%
2024/06/24	9.2	52.82	7.3	52.39	51.80	1.8	4,128	0.04%
2024/06/21	22	52.27	23.3	51.68	52.50	-1.3	4,125	-0.03%
2024/06/20	4	50.30	9	50.14	50.40	-5	4,062	-0.12%
2024/06/19	33.5	49.87	5	49.59	49.90	28.5	4,102	0.70%
2024/06/18	2	50.95	8.1	50.80	50.60	-6.1	4,102	-0.15%
2024/06/17	9.1	50.65	2.5	50.74	50.60	6.6	4,100	0.16%
2024/06/14	9.1	50.74	14	50.61	51.00	-4.9	4,096	-0.12%
2024/06/13	31.3	49.32	31.8	49.35	49.70	-0.6	4,064	-0.01%
2024/06/12	23.1	47.58	3.1	47.47	48.10	20	4,009	0.50%
2024/06/11	15.2	48.43	8	48.31	48.30	7.2	4,006	0.18%
2024/06/07	9.1	46.93	10	47.31	47.90	-0.9	4,004	-0.02%
2024/06/06	3.3	45.72	3	45.83	45.30	0.3	4,018	0.01%
2024/06/05	7.1	45.92	5	45.62	45.45	2.1	4,054	0.05%
2024/06/04	7.3	46.99	1	46.50	46.30	6.3	4,131	0.15%
2024/06/03	9.6	47.76	7	47.48	47.30	2.6	4,184	0.06%
2024/05/31	31.2	48.65	17	49.06	48.00	14.2	4,204	0.34%
2024/05/30	26.1	49.65	15	50.31	49.00	11.1	4,228	0.26%
2024/05/29	60	51.16	67.2	51.41	51.30	-7.2	4,249	-0.17%
2024/05/28	175.9	53.49	192.8	52.94	50.10	-17	4,275	-0.40%	大買/大賣/
2024/05/27	11.1	50.94	83.7	50.99	51.60	-72.5	4,020	-1.80%
2024/05/24	44.4	46.40	8.3	47.21	46.95	36.1	3,941	0.92%
2024/05/23	18.1	46.21	52.3	46.76	46.55	-34.2	4,252	-0.80%
2024/05/22	9.2	46.48	12.8	46.81	46.25	-3.6	4,365	-0.08%
2024/05/21	5.1	44.98	4	45.22	45.40	1.1	4,488	0.02%
2024/05/20	5	44.68	31.3	45.01	44.95	-26.3	4,764	-0.55%
2024/05/17	8	43.63	1.1	43.64	43.95	6.9	5,130	0.14%
2024/05/16	6.2	43.32	1	43.20	43.00	5.2	5,311	0.10%
2024/05/15	5.1	44.38	4	44.06	43.75	1.1	5,332	0.02%
2024/05/14	6	44.01	9	43.87	44.05	-3	5,392	-0.06%
2024/05/13	5	43.23	5	43.32	43.45	0	5,402	0.00%
2024/05/10	7.2	41.90	13	42.07	42.60	-5.8	5,433	-0.11%
2024/05/09	3.1	43.08	0	0.00	42.80	3.1	5,478	0.06%
2024/05/08	3	43.43	6	43.52	43.55	-3	5,568	-0.05%
2024/05/07	4.1	42.39	6	42.67	42.60	-1.9	5,579	-0.03%
2024/05/06	8	42.96	16	43.03	42.85	-8	5,583	-0.14%
2024/05/03	11.4	43.62	8	44.16	43.35	3.4	5,624	0.06%
2024/05/02	6	44.37	6	44.37	44.25	0	5,698	0.00%
2024/04/30	5.2	44.77	1	44.75	44.75	4.2	5,847	0.07%
2024/04/29	4	44.85	0.1	44.75	45.00	4	5,987	0.07%
2024/04/26	9	45.29	3	44.90	44.85	6	6,070	0.10%
2024/04/25	3.1	45.73	6	45.86	45.55	-2.9	6,071	-0.05%
2024/04/24	3.1	46.14	1	46.20	46.05	2	6,087	0.03%
2024/04/23	9	45.79	8	45.16	45.50	1	6,130	0.02%
2024/04/22	9.1	46.50	12.2	46.37	45.75	-3.1	6,262	-0.05%
2024/04/19	14.3	47.38	15	47.03	47.30	-0.7	6,397	-0.01%
2024/04/18	25.5	49.02	23.5	48.72	48.60	2	6,332	0.03%
2024/04/17	30	49.51	86.2	49.51	49.60	-56.2	6,315	-0.89%
2024/04/16	30.1	46.82	100.4	46.69	46.40	-70.2	6,156	-1.14%
2024/04/15	117.1	49.09	96.4	48.44	48.20	20.7	6,068	0.34%	大買/
2024/04/12	11.1	46.23	33.2	46.42	46.55	-22.1	5,802	-0.38%
2024/04/11	18	45.14	8	44.74	44.10	10	5,677	0.18%
2024/04/10	8	44.46	3.7	44.37	44.55	4.3	5,659	0.08%
2024/04/09	1.6	44.22	6	44.15	44.15	-4.4	5,645	-0.08%
2024/04/08	3.4	43.39	9.3	43.82	44.10	-5.9	5,637	-0.10%
2024/04/03	3	43.55	0	0.00	43.65	3	5,634	0.05%
2024/04/02	6.7	43.70	1	43.65	43.55	5.7	5,649	0.10%
2024/04/01	14	43.97	11	43.78	44.00	3	5,641	0.05%
2024/03/29	2.1	43.04	1	43.65	42.55	1.1	5,622	0.02%
2024/03/28	8.1	44.00	14.2	43.67	43.10	-6.1	5,613	-0.11%
2024/03/27	13	43.98	10	43.75	43.75	3	5,610	0.05%
2024/03/26	8	43.86	27	43.70	44.05	-19	5,596	-0.34%
2024/03/25	2.1	44.11	20	44.20	43.90	-17.9	5,562	-0.32%
2024/03/22	14	43.19	15	43.16	43.70	-1	5,608	-0.02%
2024/03/21	5.2	42.55	6.1	42.59	42.60	-0.9	5,653	-0.02%
2024/03/20	2.1	41.63	3.1	41.86	41.50	-1	5,670	-0.02%
2024/03/19	2.1	42.15	1	42.24	41.80	1.1	5,768	0.02%
2024/03/18	25	41.94	3.1	42.10	42.20	21.9	6,071	0.36%
2024/03/15	3	41.23	5.5	41.90	41.55	-2.5	6,416	-0.04%
2024/03/14	6.2	41.43	1	41.35	41.35	5.2	6,502	0.08%
2024/03/13	34.1	41.88	30.1	41.78	41.70	4.1	6,469	0.06%
2024/03/12	10.2	42.26	6	42.51	42.40	4.2	6,431	0.07%
2024/03/11	11.2	42.31	1.5	42.27	42.05	9.7	6,419	0.15%
2024/03/08	18.3	44.22	4.1	43.74	43.25	14.2	6,396	0.22%
2024/03/07	27.2	45.68	16	45.82	45.65	11.2	6,283	0.18%
2024/03/06	26	46.75	14.2	47.00	46.60	11.8	6,193	0.19%
2024/03/05	28.1	47.56	14	48.25	47.05	14.1	6,128	0.23%
2024/03/04	30.1	48.09	17.1	47.96	47.80	12.9	6,043	0.21%
2024/03/01	65.2	47.99	36.1	48.21	48.65	29.1	5,938	0.49%
2024/02/29	35.3	48.25	94	49.18	49.75	-58.7	5,773	-1.02%
2024/02/27	35.1	47.59	24.3	46.71	46.40	10.8	5,482	0.20%
2024/02/26	63.1	47.89	117.4	48.20	48.35	-54.3	5,260	-1.03%	大賣/
2024/02/23	29.4	45.99	43.1	45.37	45.00	-13.7	4,918	-0.28%
2024/02/22	31.1	46.40	44	45.91	45.80	-12.9	4,763	-0.27%
2024/02/21	55.4	46.07	54.4	46.18	46.70	1	4,580	0.02%
2024/02/20	104.3	44.78	106.3	44.86	45.10	-2	4,286	-0.05%	大買/大賣/
2024/02/19	17.2	42.92	68	43.61	44.20	-50.8	3,896	-1.30%
2024/02/16	5.3	40.35	7	40.23	40.20	-1.7	3,701	-0.05%
2024/02/15	26.6	39.87	25	39.52	39.35	1.5	3,668	0.04%
2024/02/05	3.5	41.96	3.5	42.04	41.95	0	3,613	0.00%
2024/02/02	10	43.03	24.1	43.27	42.80	-14.1	3,586	-0.39%
2024/02/01	18.6	43.65	28.3	43.72	43.70	-9.7	3,541	-0.27%
2024/01/31	39.1	43.04	41.3	43.08	43.45	-2.2	3,476	-0.06%
2024/01/30	18.1	42.02	16.4	42.23	42.20	1.6	3,371	0.05%
2024/01/29	34.1	42.53	5.1	42.47	42.40	29	3,341	0.87%
2024/01/26	20	42.38	71	41.95	42.30	-51	3,312	-1.54%
2024/01/25	25	43.26	10	43.53	42.75	15	3,240	0.46%
2024/01/24	11	43.08	22.2	42.96	43.60	-11.2	3,120	-0.36%
2024/01/23	64	42.45	47.6	42.43	42.70	16.5	2,953	0.56%
2024/01/22	18.1	41.72	36.1	41.89	42.10	-17.9	2,800	-0.64%
2024/01/19	11.2	39.18	20	39.29	39.40	-8.9	2,694	-0.33%
2024/01/18	0	0.00	15	39.30	39.25	-15	2,662	-0.56%
2024/01/17	15.5	40.02	11.1	39.57	39.90	4.4	2,628	0.17%
2024/01/16	41.6	41.96	24.4	41.56	40.85	17.2	2,563	0.67%
2024/01/15	14	41.30	18.8	41.39	42.70	-4.8	2,393	-0.20%
2024/01/12	3	39.05	3	39.07	38.85	0	2,196	0.00%
2024/01/11	20	38.59	11	38.96	38.95	9	2,174	0.41%
2024/01/10	0.2	37.33	8	37.19	37.15	-7.9	2,106	-0.37%
2024/01/09	2	37.68	5	37.65	37.60	-3	2,101	-0.14%
2024/01/08	0.2	37.48	4	37.51	37.60	-3.8	2,088	-0.18%
2024/01/05	1.1	37.20	0	0.00	37.05	1.1	2,081	0.06%
2024/01/04	55	37.30	3	36.95	36.75	52	2,077	2.50%
2024/01/03	20	38.29	0	0.00	38.05	20	2,043	0.98%
2024/01/02	16	38.95	2	38.93	38.75	14	2,031	0.69%
2023/12/29	5.1	38.35	0	0.00	38.55	5.1	2,015	0.25%
2023/12/28	7.1	38.02	0	0.00	37.90	7.1	2,001	0.35%
2023/12/27	3.3	38.20	2	38.10	38.10	1.3	1,972	0.07%
2023/12/26	0	0.00	100	37.95	38.10	-100	1,963	-5.09%
2023/12/25	0.1	38.00	22	37.61	37.40	-21.9	1,948	-1.12%
2023/12/22	26.1	38.22	0	0.00	37.80	26.1	1,931	1.35%
2023/12/21	1.3	38.48	0	0.00	38.55	1.3	1,922	0.07%
2023/12/20	2.1	38.73	2	38.25	38.30	0.1	1,904	0.00%
2023/12/19	31.1	38.33	63	38.02	38.15	-32	1,875	-1.70%
2023/12/18	94.1	40.72	3.1	40.27	39.30	91	1,788	5.09%
2023/12/15	48.3	40.47	6.2	40.29	40.00	42.1	1,677	2.51%
2023/12/14	41.4	41.95	82.2	41.04	40.80	-40.8	1,605	-2.54%
2023/12/13	93.3	43.04	72.4	43.09	42.55	20.9	1,487	1.41%
2023/12/12	103	41.46	96	42.34	43.45	7.1	1,148	0.61%	大買/
2023/12/11	17	39.16	12.2	39.09	39.50	4.8	759	0.63%
2023/12/08	2.2	37.26	0	0.00	37.05	2.2	640	0.35%
2023/12/07	1	37.30	12	37.89	37.25	-11	630	-1.75%
2023/12/06	2.1	37.63	0	0.00	36.90	2.1	602	0.35%
2023/12/05	0	0.00	47	38.39	38.55	-47	553	-8.49%
2023/12/04	2.2	36.90	17	36.91	36.85	-14.8	510	-2.90%
2023/12/01	0	0.00	0	36.15	36.60	0	499	-0.01%
2023/11/30	0	36.05	0	0.00	36.10	0	495	0.01%
2023/11/29	0.1	36.07	2	36.25	36.05	-1.9	493	-0.39%
2023/11/28	0	35.85	7.1	36.00	35.85	-7.1	491	-1.44%
2023/11/27	8	35.69	0.6	35.69	35.60	7.5	487	1.53%
2023/11/24	1	36.50	9	36.68	36.75	-8	480	-1.66%
2023/11/22	0	0.00	24.1	37.01	37.10	-24.1	450	-5.34%
2023/11/21	0	0.00	10	36.78	36.70	-10	432	-2.31%
2023/11/20	1	36.25	0	0.00	36.45	1	419	0.24%
2023/11/17	0	0.00	16	36.50	36.15	-16	410	-3.90%
2023/11/16	0	0.00	2	35.95	36.05	-2	401	-0.50%
2023/11/15	6	35.97	35	35.85	35.50	-29	386	-7.51%
2023/11/14	2	35.80	5	35.48	35.25	-3	366	-0.83%
2023/11/13	2	34.85	5	34.71	35.20	-3	351	-0.85%
2023/11/10	0	34.00	1	33.40	33.45	-1	321	-0.31%
2023/11/09	0	0.00	1	33.55	33.90	-1	325	-0.31%
2023/11/08	3	33.90	0	0.00	33.70	3	341	0.88%
2023/11/07	0	0.00	1	33.55	33.70	-1	328	-0.30%
2023/11/06	0	0.00	5	33.35	33.30	-5	332	-1.50%
2023/11/03	0	32.33	2	32.70	32.70	-2	333	-0.60%
2023/11/02	2.1	32.29	0	0.00	32.20	2.1	356	0.59%
2023/11/01	2	32.24	1	31.85	31.95	1	359	0.29%
2023/10/31	2	31.73	0	0.00	32.40	2	362	0.55%
2023/10/30	0	32.20	2	32.43	32.50	-2	370	-0.54%
2023/10/27	0	32.00	3	31.80	31.85	-3	386	-0.77%
2023/10/26	0	31.95	0	0.00	31.90	0	402	0.00%
2023/10/25	0	32.10	0	0.00	31.95	0	412	0.00%
2023/10/24	0	31.80	0	0.00	31.85	0	416	0.00%
2023/10/23	0.1	32.03	0	0.00	31.85	0.1	427	0.01%
2023/10/20	2	31.43	0	0.00	31.80	2	438	0.46%
2023/10/19	1	31.45	0	0.00	31.65	1	465	0.22%
2023/10/18	0	32.10	0	0.00	31.75	0	479	0.00%
2023/10/17	2	32.60	0	0.00	32.30	2	487	0.41%
2023/10/16	1	33.10	0	0.00	33.00	1	502	0.20%
2023/10/13	0	33.20	2	33.10	33.05	-2	529	-0.38%
2023/10/12	0	33.06	0	0.00	33.35	0	585	0.00%
2023/10/11	2	33.15	0	0.00	33.00	2	600	0.33%
2023/10/06	0	0.00	2	33.55	33.65	-2	606	-0.33%
2023/10/05	10	33.20	0	0.00	33.15	10	614	1.63%
2023/10/04	11	33.00	0	0.00	32.95	11	623	1.77%
2023/10/02	1	34.05	3	34.13	33.80	-2	639	-0.31%
2023/09/27	1	33.00	2	32.90	32.90	-1	663	-0.15%
2023/09/26	2	33.70	14	33.87	33.50	-12	757	-1.58%
2023/09/21	0	0.00	1.2	33.31	33.00	-1.2	763	-0.15%
2023/09/20	0	33.65	0	0.00	33.50	0	763	0.00%
2023/09/19	1	33.70	7	33.93	33.70	-6	783	-0.76%
2023/09/18	1.2	33.80	14	33.76	33.80	-12.8	790	-1.62%
2023/09/15	0	32.90	0	0.00	32.85	0	782	0.00%
2023/09/14	0	32.70	1	32.80	32.90	-1	793	-0.12%
2023/09/13	0	32.10	0	0.00	32.15	0	803	0.00%
2023/09/12	0	32.11	0	0.00	32.05	0	816	0.00%
2023/09/11	1	32.15	0	0.00	32.15	1	828	0.12%
2023/09/07	0	32.60	5	32.55	32.65	-5	850	-0.59%
2023/09/06	0	33.00	0	0.00	32.80	0	871	0.00%
2023/09/05	0	33.00	0	0.00	33.15	0	887	0.00%
2023/09/04	0	32.30	2	32.55	32.80	-2	918	-0.22%
2023/09/01	2	32.65	10	32.90	32.60	-8	937	-0.85%
2023/08/31	0	32.45	1	32.55	32.60	-1	969	-0.10%
2023/08/30	15	32.38	2	32.60	32.25	13	1,008	1.29%
2023/08/29	1	31.00	1	31.55	31.60	0	1,075	0.00%
2023/08/28	0	31.10	1	31.00	31.05	-1	1,083	-0.09%
2023/08/25	0	31.45	0	31.45	31.35	0	1,093	0.00%
2023/08/24	0	31.26	0	0.00	31.10	0	1,100	0.00%
2023/08/23	0.1	31.24	15	30.86	31.00	-14.9	1,108	-1.34%
2023/08/22	1	30.90	0	0.00	30.65	1	1,128	0.09%
2023/08/21	0	31.30	2	31.15	31.30	-2	1,137	-0.17%
2023/08/18	0	31.50	0	0.00	31.00	0	1,149	0.00%
2023/08/17	1	30.72	2	31.60	31.60	-1	1,170	-0.08%
2023/08/16	0	31.15	1	30.50	30.85	-1	1,202	-0.08%
2023/08/15	0.1	31.14	0	0.00	30.90	0.1	1,217	0.01%
2023/08/14	2.2	31.17	0	0.00	31.05	2.2	1,251	0.17%
2023/08/11	0	32.90	0	0.00	32.80	0	1,250	0.00%
2023/08/10	1	33.15	8	32.96	32.80	-7	1,284	-0.54%
2023/08/09	16	33.99	0	0.00	33.65	16	1,362	1.18%
2023/08/08	2.1	34.35	6	34.45	34.40	-3.9	1,377	-0.28%
2023/08/07	0	33.10	0	0.00	33.20	0	1,405	0.00%
2023/08/04	0	32.90	2	32.35	32.90	-2	1,467	-0.13%
2023/08/02	5	32.04	0	0.00	32.10	5	1,517	0.33%
2023/08/01	14.3	32.71	2	32.60	32.70	12.3	1,560	0.79%
2023/07/31	4.2	33.47	5	34.20	33.40	-0.8	1,640	-0.05%
2023/07/28	24	33.97	0	0.00	33.90	24	1,806	1.33%
2023/07/27	6	34.33	1	34.50	34.30	5	2,007	0.25%
2023/07/26	5.1	34.20	0	0.00	34.05	5.1	2,232	0.23%
2023/07/25	10	34.80	0	0.00	34.75	10	2,258	0.44%
2023/07/24	7	35.89	5	35.95	35.90	2	2,271	0.09%
2023/07/21	12	36.49	0	0.00	36.45	12	2,280	0.53%
2023/07/20	11	36.85	0	0.00	36.90	11	2,362	0.47%
2023/07/19	9	37.34	1	37.10	36.90	8	2,407	0.33%
2023/07/18	0	0.00	6.5	37.78	37.60	-6.5	2,448	-0.27%
2023/07/17	5.6	37.84	28.1	37.99	37.90	-22.5	2,505	-0.90%
2023/07/14	4	36.75	0.1	36.60	36.30	4	2,564	0.15%
2023/07/13	0.3	36.25	5	36.25	36.05	-4.7	2,733	-0.17%
2023/07/12	2	36.35	1	36.30	36.20	1	3,123	0.03%
2023/07/11	2	36.58	0	0.00	36.35	2	3,315	0.06%
2023/07/10	1	36.35	1	36.80	36.40	0	3,330	0.00%
2023/07/07	2	36.48	1	36.35	36.30	1	3,366	0.03%
2023/07/05	2	37.35	0	0.00	37.10	2	3,415	0.06%
2023/07/04	28	37.47	12	38.03	37.65	16	3,417	0.47%
2023/07/03	26	36.03	5	36.20	36.25	21	3,335	0.63%
2023/06/30	1	36.25	0	0.00	36.05	1	3,354	0.03%
2023/06/29	0	36.00	0	0.00	36.00	0	3,365	0.00%
2023/06/28	6	35.55	0	0.00	35.50	6	3,369	0.18%
2023/06/27	3	35.77	2	35.80	35.55	1	3,391	0.03%
2023/06/26	3	36.15	2	36.00	36.05	1	3,394	0.03%
2023/06/21	3	36.30	0	0.00	36.25	3	3,414	0.09%
2023/06/20	4.3	36.37	2	36.35	36.25	2.3	3,454	0.07%
2023/06/19	1	36.60	0	0.00	36.40	1	3,475	0.03%
2023/06/16	2	36.80	0	0.00	36.90	2	3,508	0.06%
2023/06/15	0	36.75	0.1	36.50	36.40	-0.1	3,539	0.00%
2023/06/14	1	36.15	1	36.40	36.40	0	3,553	0.00%
2023/06/13	11.2	36.49	0	0.00	36.50	11.2	3,579	0.31%
2023/06/12	8	36.52	6	36.48	36.35	2	3,647	0.06%
2023/06/09	11	36.90	1	36.90	36.85	10	3,712	0.27%
2023/06/08	35	37.28	2	37.28	37.10	33	3,861	0.85%
2023/06/07	5	38.42	19	38.54	38.25	-14	4,113	-0.34%
2023/06/06	6	38.13	5	38.53	38.00	1	4,391	0.02%
2023/06/05	13.1	38.53	21.1	38.56	38.50	-8.1	4,450	-0.18%
2023/06/02	15	38.15	24	37.90	38.30	-9	4,428	-0.20%
2023/06/01	4	37.25	1	37.35	37.25	3	4,359	0.07%
2023/05/31	4	37.10	4	37.03	37.15	0	4,352	0.00%
2023/05/30	3	36.75	0	37.00	36.70	3	4,345	0.07%
2023/05/29	0	37.00	1.1	37.18	37.10	-1.1	4,362	-0.03%
2023/05/26	29	36.67	0	36.80	36.50	29	4,361	0.66%
2023/05/25	3	37.40	0	37.50	37.30	3	4,349	0.07%
2023/05/24	2	37.25	5	37.90	37.80	-3	4,339	-0.07%
2023/05/23	0.5	37.70	1	38.00	37.80	-0.5	4,331	-0.01%
2023/05/22	2	37.10	11	37.33	37.55	-9	4,320	-0.21%
2023/05/19	2	36.13	2	36.30	36.05	0	4,291	0.00%
2023/05/18	7.1	36.64	2	36.48	36.70	5.1	4,286	0.12%
2023/05/17	1	35.90	8	36.06	35.90	-7	4,275	-0.16%
2023/05/16	9.2	35.88	10	36.13	35.90	-0.8	4,263	-0.02%
2023/05/15	30.7	36.24	7	36.34	36.15	23.7	4,241	0.56%
2023/05/12	2	38.50	6	38.80	38.95	-4	4,206	-0.10%
2023/05/11	8	38.73	2	38.40	38.55	6	4,193	0.14%
2023/05/10	4.1	39.63	3.5	39.34	39.30	0.6	4,162	0.01%
2023/05/09	17	38.56	2	38.58	38.35	15	4,099	0.37%
2023/05/08	8	39.81	16	39.78	39.60	-8	4,043	-0.20%
2023/05/05	38.3	39.88	6.1	39.55	39.30	32.2	4,007	0.80%
2023/05/04	19	40.91	23	40.69	40.75	-4	3,934	-0.10%
2023/05/03	33.1	39.48	42.1	40.30	40.95	-9	3,808	-0.24%
2023/05/02	54.2	40.35	122.6	40.31	40.70	-68.5	3,604	-1.90%	大賣/
2023/04/28	5	37.94	8.1	38.19	38.25	-3.1	3,379	-0.09%
2023/04/27	3	37.05	5	37.22	37.15	-2	3,346	-0.06%
2023/04/26	6.1	37.42	9.2	37.20	37.40	-3.1	3,322	-0.09%
2023/04/25	16	38.37	34	38.02	37.75	-18	3,292	-0.55%
2023/04/24	8	37.42	12	37.47	37.40	-4	3,201	-0.12%
2023/04/21	21.2	36.21	20	36.80	36.10	1.2	3,150	0.04%
2023/04/20	15.1	38.13	13	38.79	37.30	2.1	3,098	0.07%
2023/04/19	25	39.29	29	39.55	39.00	-4	3,024	-0.13%
2023/04/18	63.1	39.52	63.1	39.40	40.00	0.1	2,930	0.00%
2023/04/17	120.3	38.78	108	39.48	39.90	12.3	2,819	0.43%	大買/大賣/
2023/04/14	38	37.46	27	37.87	37.70	11	2,525	0.44%
2023/04/13	4	37.18	1	37.35	37.15	3	2,339	0.13%
2023/04/12	0	0.00	3.1	37.35	37.40	-3.1	2,325	-0.13%
2023/04/11	8.1	35.99	2.1	35.52	36.10	6.1	2,319	0.26%
2023/04/10	4	37.89	5	37.90	37.90	-1	2,314	-0.04%
2023/04/07	1	37.70	2	37.65	37.45	-1	2,286	-0.04%
2023/04/06	0	0.00	14	37.32	37.45	-14	2,268	-0.62%
2023/03/31	15	37.03	1	37.10	37.05	14	2,252	0.62%
2023/03/30	0	0.00	11.3	36.54	37.05	-11.3	2,225	-0.51%
2023/03/28	6.2	36.00	2	35.85	35.75	4.2	2,212	0.19%
2023/03/27	3.1	37.44	2	37.13	37.10	1.1	2,187	0.05%
2023/03/24	1.1	37.39	2	37.53	37.20	-0.9	2,174	-0.04%
2023/03/23	12	37.39	18	37.52	37.35	-6	2,152	-0.28%
2023/03/22	13	37.67	1	38.00	37.25	12	2,139	0.56%
2023/03/21	4	37.04	2	37.20	37.25	2	2,102	0.10%
2023/03/20	1	35.45	13.1	36.60	37.35	-12.1	2,057	-0.59%
2023/03/17	8	35.54	104.1	35.55	35.75	-96.1	2,012	-4.77%	大賣/
2023/03/16	3.2	35.41	1	35.65	35.45	2.2	1,987	0.11%
2023/03/15	20	37.20	19	36.72	36.45	1	1,948	0.05%
2023/03/14	8.1	37.51	8	37.28	37.20	0.1	1,871	0.01%
2023/03/13	61	37.00	151.1	36.53	37.20	-90.1	1,788	-5.04%	大賣/
2023/03/10	269.7	38.61	70	38.38	38.45	199.7	1,629	12.26%	大買/鉅額交易
2023/03/09	38	37.71	79.9	38.03	38.50	-41.9	1,343	-3.12%
2023/03/08	5	34.39	75.3	33.87	35.00	-70.3	1,046	-6.72%
2023/03/07	3	32.10	11	31.76	31.85	-8	953	-0.84%
2023/03/06	2.3	31.29	1	31.25	31.25	1.3	933	0.14%
2023/03/03	0	0.00	3	30.83	30.75	-3	925	-0.32%
2023/03/02	1	31.00	1	30.75	30.70	0	923	0.00%
2023/03/01	5	31.46	7	31.34	30.80	-2	924	-0.22%
2023/02/24	0	0.00	14	30.72	30.80	-14	897	-1.56%
2023/02/21	0.1	30.40	0	0.00	30.40	0.1	873	0.01%
2023/02/20	0	0.00	5	31.00	30.75	-5	866	-0.58%
2023/02/17	2	30.50	0	0.00	30.70	2	854	0.24%
2023/02/16	0	0.00	1	30.65	30.40	-1	848	-0.12%
2023/02/15	1	30.55	12	30.31	30.70	-11	833	-1.32%
2023/02/14	0.2	29.95	1	29.90	29.85	-0.8	803	-0.10%
2023/02/13	3.1	30.28	2	30.60	30.00	1.1	796	0.13%
2023/02/10	3	30.37	22	30.42	30.05	-19	781	-2.43%
2023/02/09	1	30.05	0	0.00	29.90	1	729	0.14%
2023/02/08	1	30.10	17	30.01	29.90	-16	719	-2.22%
2023/02/07	0	29.50	0	0.00	29.40	0	696	0.00%
2023/02/06	0	0.00	1	29.15	29.20	-1	693	-0.14%
2023/02/03	3	29.22	0	0.00	29.00	3	692	0.43%
2023/02/02	2	29.88	1	30.35	29.80	1	671	0.15%
2023/02/01	4	30.01	7	29.64	30.00	-3	645	-0.46%
2023/01/31	7	29.03	14	29.01	29.00	-7	588	-1.19%
2023/01/30	1	28.60	6	28.75	28.65	-5	581	-0.86%
2023/01/17	0.1	28.05	1	28.05	27.90	-1	576	-0.16%
2023/01/16	5	27.60	0	0.00	27.65	5	572	0.87%
2023/01/13	5	27.71	7.1	27.51	27.50	-2.1	570	-0.36%
2023/01/12	2	28.08	10	27.96	28.00	-8	563	-1.42%
2023/01/11	0	0.00	2	28.50	28.20	-2	558	-0.36%
2023/01/10	10	28.36	0	0.00	28.20	10	552	1.81%
2023/01/09	20	28.65	1	28.70	28.60	19	545	3.48%
2023/01/06	9	29.03	11	28.90	28.90	-2	534	-0.37%
2023/01/05	26	29.75	15	29.81	29.40	11	520	2.11%
2023/01/04	41.1	29.37	20	29.65	30.00	21.1	447	4.71%
2023/01/03	1	28.30	2	28.20	28.60	-1	345	-0.29%
2022/12/30	3	28.02	1	28.25	27.80	2	329	0.61%
2022/12/29	2	29.00	0	0.00	28.40	2	319	0.63%
2022/12/28	6	28.88	6.1	28.98	28.90	-0.1	282	-0.02%
2022/12/26	0	0.00	0	27.50	27.90	0	238	-0.01%
2022/12/22	4	28.00	4	27.75	27.70	0	238	0.00%
2022/12/19	0	0.00	2	28.00	27.20	-2	234	-0.85%
2022/12/16	2	28.00	0	28.00	27.80	2	233	0.84%
2022/12/15	0	0.00	2	28.43	28.30	-2	221	-0.91%
2022/12/14	3.1	28.08	2.2	28.08	28.50	0.8	211	0.38%
2022/12/13	0	0.00	3.2	26.81	26.75	-3.2	177	-1.80%
2022/12/12	1	26.20	2	26.33	26.35	-1	178	-0.56%
2022/12/09	4	26.60	2	26.55	26.45	2	179	1.11%
2022/12/07	0.1	26.55	0	0.00	26.50	0.1	181	0.06%
2022/12/05	0	0.00	2	27.58	27.25	-2	177	-1.13%
2022/12/02	17	27.81	2	27.75	27.70	15	176	8.47%
2022/11/30	0	26.15	0	0.00	26.25	0	171	0.01%
2022/11/28	0	25.40	0	0.00	25.45	0	170	0.02%
2022/11/24	0	0.00	1	26.10	26.00	-1	170	-0.59%
2022/11/23	0	0.00	2.2	26.08	26.20	-2.2	169	-1.28%
2022/11/22	3	25.23	0.5	25.07	25.10	2.5	165	1.53%
2022/11/18	0	25.00	0	25.05	24.85	0	169	0.01%
2022/11/17	1	25.05	1	25.00	25.05	0	172	0.00%
2022/11/15	0	0.00	5	25.10	25.15	-5	173	-2.88%
2022/11/11	0	24.20	1	24.25	24.20	-1	175	-0.56%
2022/11/09	0	24.13	0	0.00	24.30	0	180	0.01%
2022/11/08	1	24.20	10	24.33	24.05	-9	185	-4.84%
2022/11/07	0.1	24.35	0	0.00	24.40	0.1	186	0.03%
2022/11/03	0	0.00	0.1	23.90	23.95	-0.1	187	-0.03%
2022/11/01	0	0.00	7	23.59	23.55	-7	189	-3.70%
2022/10/20	0	23.40	0	0.00	23.10	0	219	0.00%
2022/10/18	0	23.40	0	0.00	23.45	0	224	0.00%
2022/10/14	0	23.30	1	22.75	23.25	-1	228	-0.43%
2022/10/13	2.2	22.24	0	0.00	22.40	2.2	233	0.94%
2022/10/12	0.1	23.40	0	0.00	23.80	0.1	227	0.02%
2022/10/06	0.1	25.60	0	0.00	25.05	0.1	225	0.04%
2022/10/05	0	0.00	0	25.50	25.30	0	234	-0.01%
2022/09/30	0.1	24.31	1	24.00	24.65	-0.9	259	-0.34%
2022/09/29	1	24.50	0	0.00	24.25	1	265	0.38%
2022/09/28	0.1	24.15	1	24.00	23.80	-0.9	272	-0.35%
2022/09/27	0.1	25.10	6	25.20	25.20	-5.9	274	-2.15%
2022/09/23	1	27.00	0	0.00	27.00	1	309	0.32%
2022/09/22	0	0.00	2	26.93	27.40	-2	362	-0.55%
2022/09/20	0	28.40	0	0.00	27.70	0	381	0.00%
2022/09/19	0	28.25	0	0.00	27.90	0	385	0.00%
2022/09/14	0	0.00	4	28.25	28.35	-4	402	-0.99%
2022/09/13	0	0.00	1	28.10	28.15	-1	405	-0.25%
2022/09/12	0	0.00	5	27.95	28.05	-5	412	-1.21%
2022/09/07	1	27.50	0	0.00	27.50	1	423	0.24%
2022/09/06	2	28.05	0	0.00	27.75	2	432	0.46%
2022/09/01	0	0.00	2	28.35	28.30	-2	444	-0.45%
2022/08/26	0	0.00	1	28.90	28.80	-1	467	-0.21%
2022/08/23	0	0.00	0.2	28.15	28.10	-0.2	485	-0.04%
2022/08/16	0	0.00	12	28.30	28.30	-12	507	-2.36%
2022/08/15	0.1	28.10	0	0.00	28.05	0.1	513	0.01%
2022/08/11	0	0.00	0	27.55	27.40	0	521	0.00%
2022/08/10	0.1	27.25	0	0.00	27.35	0.1	534	0.01%
2022/08/04	4	26.87	0	0.00	26.70	4	590	0.68%
2022/08/03	0	28.45	0	0.00	28.45	0	597	0.00%
2022/08/02	0	28.90	1	29.00	28.90	-1	604	-0.17%
2022/07/28	1	29.00	0	0.00	28.90	1	697	0.14%
2022/07/27	0	28.90	0	0.00	29.05	0	734	0.00%
2022/07/26	0	29.25	0	0.00	28.85	0	803	0.00%
2022/07/22	0.1	29.25	8	29.20	29.10	-7.9	1,104	-0.72%
2022/07/20	0	29.00	0	0.00	28.60	0	1,443	0.00%
2022/07/18	0	0.00	2	28.45	28.45	-2	1,458	-0.14%
2022/07/15	1	28.30	0	0.00	28.15	1	1,481	0.07%
2022/07/14	1	27.95	0	0.00	28.40	1	1,554	0.06%
2022/07/13	1	28.20	0	28.50	28.20	1	1,553	0.06%
2022/07/12	3.1	28.06	8	27.78	27.60	-4.9	1,576	-0.31%
2022/07/08	0	0.00	1	29.30	29.40	-1	1,575	-0.06%
2022/07/07	1	28.60	1	28.70	29.00	0	1,568	0.00%
2022/07/06	0.1	28.80	2.7	28.91	28.60	-2.6	1,564	-0.16%
2022/07/05	0	29.10	0	0.00	29.30	0	1,561	0.00%
2022/07/04	2	29.63	4	29.05	29.00	-2	1,553	-0.13%
2022/07/01	19.4	31.40	11	30.89	29.75	8.4	1,546	0.54%
2022/06/30	9	31.87	9.1	31.89	31.50	-0.1	1,518	-0.01%
2022/06/29	3	31.23	1.2	31.49	30.95	1.8	1,464	0.12%
2022/06/28	2	31.65	2	31.35	31.05	0	1,467	0.00%
2022/06/27	1	30.70	19	30.63	30.85	-18	1,459	-1.23%
2022/06/24	0	0.00	27	30.70	30.70	-27	1,456	-1.85%
2022/06/23	2	29.88	0	0.00	29.70	2	1,447	0.14%
2022/06/22	5	29.89	0	0.00	29.70	5	1,449	0.34%
2022/06/21	5	30.35	0	0.00	30.35	5	1,460	0.34%
2022/06/20	28	29.81	12	29.74	29.75	16	1,460	1.10%
2022/06/16	2	30.75	0.3	30.30	30.30	1.7	1,452	0.12%
2022/06/15	0	0.00	1	31.40	30.90	-1	1,451	-0.07%
2022/06/13	5	30.81	1	30.75	30.70	4	1,442	0.28%
2022/06/10	4	31.45	2.2	31.53	31.50	1.8	1,442	0.12%
2022/06/09	0	0.00	2	31.50	31.60	-2	1,443	-0.14%
2022/06/07	0	0.00	2	31.30	30.90	-2	1,433	-0.14%
2022/06/06	3	30.83	1	31.10	31.00	2	1,434	0.14%
2022/05/31	0	0.00	1	30.75	30.85	-1	1,425	-0.07%
2022/05/30	0.1	30.75	3	30.72	30.80	-2.9	1,427	-0.20%
2022/05/27	1	30.15	2	30.18	30.20	-1	1,419	-0.07%
2022/05/25	0.2	30.00	1	29.90	30.10	-0.8	1,416	-0.06%
2022/05/24	1	30.30	0	0.00	29.90	1	1,418	0.07%
2022/05/23	0	0.00	1	30.00	30.00	-1	1,409	-0.07%
2022/05/20	1	30.10	1	30.30	30.00	0	1,411	0.00%
2022/05/19	1	29.80	0	0.00	29.90	1	1,409	0.07%
2022/05/18	20.3	29.87	1	29.70	30.15	19.3	1,403	1.37%
2022/05/17	1.2	29.43	0	0.00	29.50	1.2	1,393	0.08%
2022/05/16	3	29.75	3	29.65	29.55	0	1,383	0.00%
2022/05/12	0.5	30.11	16	29.83	29.80	-15.5	1,364	-1.14%
2022/05/11	4	30.35	5	30.21	30.10	-1	1,360	-0.07%
2022/05/10	4.1	30.08	0	0.00	30.65	4.1	1,350	0.30%
2022/05/09	22	30.44	0	0.00	30.05	22	1,340	1.64%
2022/05/06	11.2	32.23	1	32.90	32.15	10.2	1,303	0.78%
2022/05/05	8	33.88	7	33.98	33.50	1	1,289	0.08%
2022/05/04	19	33.66	7	33.65	33.75	12	1,256	0.95%
2022/05/03	10	33.90	5	33.66	33.55	5	1,231	0.41%
2022/04/29	16	34.70	10	34.50	34.60	6	1,169	0.51%
2022/04/28	17	34.37	16	34.09	34.50	1	1,045	0.10%
2022/04/27	21	33.52	18	33.41	34.70	3	886	0.34%
2022/04/26	2	32.10	5.3	32.58	33.80	-3.3	630	-0.52%
2022/04/25	5	30.61	1	30.85	30.75	4	577	0.69%
2022/04/22	0	0.00	0.2	32.30	31.85	-0.2	572	-0.03%
2022/04/21	1	33.00	5.2	32.60	32.35	-4.2	574	-0.72%
2022/04/20	7	33.42	7	32.72	33.00	0	562	0.00%
2022/04/19	0	31.25	0	0.00	31.25	0	498	0.00%
2022/04/18	1	31.50	15	31.83	31.30	-14	529	-2.64%
2022/04/15	3	30.55	0	0.00	30.55	3	537	0.56%
2022/04/14	1	29.95	1	30.10	30.00	0	619	0.00%
2022/04/11	1	30.00	0	0.00	29.95	1	665	0.15%
2022/04/07	3	30.10	0	0.00	30.00	3	672	0.45%
2022/03/31	3	30.82	1	31.20	30.75	2	680	0.30%
2022/03/30	1	30.70	1	31.00	30.80	0	673	0.00%
2022/03/28	2	30.98	0	0.00	31.00	2	675	0.30%
2022/03/25	0	0.00	0	31.55	31.40	0	681	0.00%
2022/03/24	0	0.00	2	31.70	31.85	-2	693	-0.29%
2022/03/21	0.1	31.35	0	0.00	31.15	0.1	692	0.01%
2022/03/18	0	0.00	1	31.00	30.95	-1	710	-0.14%
2022/03/17	1	30.65	0	0.00	30.85	1	726	0.14%
2022/03/15	1	30.20	0	0.00	30.00	1	766	0.13%
2022/03/14	1	30.30	1	30.45	30.45	0	772	0.00%
2022/03/10	1	30.80	1	31.00	30.65	0	777	0.00%
2022/03/07	0	30.50	0	0.00	30.45	0	790	0.00%
2022/03/04	2	31.25	1	31.80	31.20	1	790	0.13%
2022/03/02	1	31.10	2	31.08	31.10	-1	803	-0.12%
2022/02/25	1	30.50	0	0.00	30.60	1	814	0.12%
2022/02/24	2	30.83	0	0.00	30.30	2	825	0.24%
2022/02/23	0	0.00	1	31.10	31.15	-1	830	-0.12%
2022/02/22	2	30.98	1	30.80	30.75	1	851	0.12%
2022/02/21	23.1	31.23	1	31.40	31.30	22.1	854	2.58%
2022/02/18	3	31.37	1	31.30	31.45	2	859	0.23%
2022/02/17	2	31.60	2	31.45	31.35	0	883	0.00%
2022/02/16	10.1	31.35	9	31.60	31.30	1.1	941	0.12%
2022/02/15	2.1	31.22	0	0.00	31.00	2.1	959	0.22%
2022/02/14	5	30.95	0	0.00	31.10	5	1,001	0.50%
2022/02/11	10	31.95	0	32.00	31.80	10	1,017	0.98%
2022/01/26	10	31.15	1	31.25	30.85	9	1,100	0.82%
2022/01/25	10	31.00	0	0.00	30.75	10	1,132	0.88%
2022/01/24	0	31.47	0	0.00	31.65	0	1,172	0.00%
2022/01/21	1	32.10	0	32.50	32.05	1	1,177	0.08%
2022/01/20	0.1	33.40	1	33.30	33.30	-0.9	1,188	-0.08%
2022/01/19	0	0.00	2	33.35	33.40	-2	1,197	-0.17%
2022/01/18	0	0.00	1	33.15	32.90	-1	1,189	-0.08%
2022/01/17	0	32.70	1	32.70	32.80	-1	1,194	-0.08%
2022/01/14	2	32.40	0	32.40	32.50	2	1,212	0.16%
2022/01/13	1	32.20	2	32.30	32.00	-1	1,217	-0.08%
2022/01/11	14.1	33.49	5	33.38	32.90	9.1	1,242	0.73%
2022/01/07	5	35.70	9	34.47	34.10	-4	1,236	-0.32%
2022/01/06	1	33.90	0.1	33.76	34.10	0.9	1,230	0.07%
2022/01/05	3.1	33.44	0	0.00	33.45	3.1	1,264	0.25%
2022/01/04	10	33.10	8	33.02	32.90	2	1,337	0.15%
2022/01/03	3	33.12	0	0.00	32.80	3	1,384	0.22%
2021/12/30	0	0.00	3	33.07	32.85	-3	1,456	-0.21%
2021/12/28	15	32.50	0	0.00	32.35	15	1,709	0.88%
2021/12/27	0	0.00	10	32.70	32.70	-10	1,788	-0.56%
2021/12/24	21	32.57	0	0.00	32.40	21	2,081	1.01%
2021/12/23	1	32.55	0	0.00	32.55	1	2,198	0.05%
2021/12/22	14	32.63	4	32.61	32.55	10	2,207	0.45%
2021/12/20	0	32.10	1.2	32.58	32.10	-1.2	2,225	-0.05%
2021/12/17	2	31.93	2	31.95	31.80	0	2,230	0.00%
2021/12/16	6	31.65	0	0.00	31.70	6	2,222	0.27%
2021/12/15	1	32.00	0	31.60	31.80	1	2,222	0.04%
2021/12/14	2	31.95	0	0.00	31.50	2	2,221	0.09%
2021/12/13	10	33.10	1	33.30	33.15	9	2,200	0.41%
2021/12/10	14	33.52	3	33.52	33.80	11	2,185	0.50%
2021/12/09	0	0.00	1	32.90	32.90	-1	2,155	-0.05%
2021/12/08	2	32.05	3	32.35	32.05	-1	2,141	-0.05%
2021/12/07	3	31.40	2	31.73	31.50	1	2,133	0.05%
2021/12/06	2	30.75	0	0.00	30.80	2	2,131	0.09%
2021/12/03	6	31.06	0	0.00	31.05	6	2,133	0.28%
2021/12/02	12	30.65	0	0.00	30.55	12	2,129	0.56%
2021/12/01	10	30.95	0	0.00	31.25	10	2,124	0.47%
2021/11/29	8	30.55	3.1	30.61	31.05	4.9	2,120	0.23%
2021/11/26	8	31.40	4	31.61	31.40	4	2,124	0.19%
2021/11/25	1	32.50	2	33.05	32.30	-1	2,113	-0.05%
2021/11/24	0	32.35	0	0.00	32.60	0	2,112	0.00%
2021/11/23	5	32.40	2	32.50	32.35	3	2,126	0.14%
2021/11/22	0	32.70	4	32.90	33.15	-4	2,121	-0.19%
2021/11/19	26.1	32.77	2	33.05	32.70	24.1	2,118	1.14%
2021/11/18	1	33.50	0	0.00	33.40	1	2,101	0.05%
2021/11/16	1	34.00	3	33.60	33.40	-2	2,100	-0.10%
2021/11/15	11	34.66	0	0.00	34.30	11	2,087	0.53%
2021/11/12	0	0.00	7	35.76	35.95	-7	2,038	-0.34%
2021/11/11	1	35.65	17	36.36	35.65	-16	2,026	-0.79%
2021/11/10	2	35.85	6	35.87	35.80	-4	1,996	-0.20%
2021/11/09	2	35.55	11	35.45	35.50	-9	2,012	-0.45%
2021/11/08	9	34.92	3	34.87	34.65	6	1,994	0.30%
2021/11/05	2	35.40	0	0.00	35.45	2	2,000	0.10%
2021/11/04	4	35.40	5	35.75	35.40	-1	2,036	-0.05%
2021/11/03	0	0.00	5.1	35.54	35.15	-5.1	2,043	-0.25%
2021/11/02	5.1	34.15	5	34.40	34.35	0	2,023	0.00%
2021/11/01	10	35.10	0	0.00	35.05	10	1,999	0.50%
2021/10/28	0	0.00	1	33.60	33.90	-1	1,972	-0.05%
2021/10/27	1	33.10	1	33.05	33.55	0	1,962	0.00%
2021/10/26	0	0.00	3	33.53	33.25	-3	1,966	-0.15%
2021/10/25	2	33.18	2	33.68	33.70	0	1,977	0.00%
2021/10/22	2	32.95	1	33.15	33.20	1	2,010	0.05%
2021/10/21	3	33.08	4	32.60	32.40	-1	2,042	-0.05%
2021/10/20	5	33.31	1	33.70	33.00	4	2,093	0.19%
2021/10/19	2	32.35	1	32.40	32.45	1	2,089	0.05%
2021/10/18	0	32.85	1	32.25	31.95	-1	2,122	-0.05%
2021/10/15	7	32.42	8	32.49	32.85	-1	2,170	-0.04%
2021/10/14	4	32.88	3.5	32.25	31.85	0.5	2,208	0.02%
2021/10/13	25	35.59	36	34.48	34.60	-11	2,370	-0.46%
2021/10/12	39.5	37.73	37	36.62	36.60	2.5	2,446	0.10%
2021/10/08	4	36.79	3	37.30	36.80	1	2,405	0.04%
2021/10/07	13	37.30	10	37.23	37.60	3	2,469	0.12%
2021/10/06	66	37.24	68	37.24	36.60	-2	2,448	-0.08%
2021/10/05	69.1	35.25	47	35.28	35.90	22.1	2,331	0.95%
2021/10/04	8	35.41	21	35.32	35.95	-13	2,321	-0.56%
2021/10/01	90	36.32	86	36.26	34.25	4	2,272	0.18%
2021/09/30	8	35.33	7	36.01	36.05	1	2,069	0.05%
2021/09/29	0	0.00	1	33.35	32.80	-1	2,128	-0.05%
2021/09/28	0	0.00	1	33.10	33.10	-1	2,339	-0.04%
2021/09/27	2	32.53	2.1	32.54	32.65	-0.1	2,479	0.00%
2021/09/24	3	31.97	3	31.48	32.45	0	2,528	0.00%
2021/09/23	0.1	30.20	0	0.00	30.20	0.1	2,526	0.00%
2021/09/22	1	29.80	1	30.00	29.90	0	2,538	0.00%
2021/09/17	0	0.00	2	30.40	30.35	-2	2,552	-0.08%
2021/09/16	1	30.30	1	30.50	30.50	0	2,554	0.00%
2021/09/15	1	30.25	1	30.45	30.60	0	2,557	0.00%
2021/09/13	2	30.95	0	0.00	30.80	2	2,562	0.08%
2021/09/10	0.1	30.30	0	0.00	30.60	0.1	2,567	0.00%
2021/09/09	1	30.10	2	30.35	30.30	-1	2,566	-0.04%
2021/09/08	2	29.93	0	0.00	29.80	2	2,565	0.08%
2021/09/07	1	30.40	0	0.00	30.40	1	2,563	0.04%
2021/09/06	4.1	31.08	1	31.60	30.75	3.1	2,562	0.12%
2021/09/01	0	0.00	0	32.30	32.40	0	2,556	0.00%
2021/08/30	0	31.95	0	0.00	31.85	0	2,542	0.00%
2021/08/27	1	32.45	23	32.11	32.20	-22	2,542	-0.87%
2021/08/25	0	0.00	10	31.40	31.35	-10	2,526	-0.40%
2021/08/24	0	31.15	0	0.00	30.75	0	2,527	0.00%
2021/08/19	0	0.00	2.1	30.32	30.00	-2.1	2,524	-0.08%
2021/08/18	1	30.72	2	30.28	31.30	-1	2,517	-0.04%
2021/08/17	0	30.65	0	0.00	30.10	0	2,511	0.00%
2021/08/16	11.1	30.90	1	30.60	30.75	10.1	2,509	0.40%
2021/08/13	19	31.56	10	32.49	31.25	9	2,498	0.36%
2021/08/12	1	33.80	6	33.36	33.50	-5	2,465	-0.20%
2021/08/11	6	33.63	0	0.00	33.60	6	2,467	0.24%
2021/08/10	4	33.85	3.3	34.38	33.60	0.7	2,460	0.03%
2021/08/09	0.8	36.31	5	36.56	36.30	-4.2	2,424	-0.17%
2021/08/06	1	35.65	2	35.85	35.65	-1	2,408	-0.04%
2021/08/05	1.1	35.87	3	36.27	35.75	-2	2,413	-0.08%
2021/08/04	2	36.85	1	36.85	36.75	1	2,432	0.04%
2021/08/03	0	0.00	0.1	36.80	36.60	-0.1	2,429	0.00%
2021/07/30	7.2	36.61	4	36.31	36.00	3.2	2,411	0.13%
2021/07/29	15.1	36.35	0	0.00	36.35	15.1	2,401	0.63%
2021/07/28	3.3	36.45	2.1	36.61	36.70	1.2	2,385	0.05%
2021/07/27	25	38.18	2	37.65	37.60	23	2,367	0.97%
2021/07/26	3	37.32	4	38.15	38.95	-1	2,342	-0.04%
2021/07/23	1	37.20	3	36.82	36.75	-2	2,282	-0.09%
2021/07/22	0	0.00	12	37.01	36.70	-12	2,266	-0.53%
2021/07/21	2	38.00	16.3	36.77	36.15	-14.3	2,246	-0.64%
2021/07/20	23.2	38.29	3	38.10	38.10	20.2	2,193	0.92%
2021/07/19	27.4	41.06	43	40.75	40.35	-15.6	2,125	-0.74%
2021/07/16	10	39.07	55.1	38.96	40.00	-45.1	1,912	-2.36%
2021/07/15	51	37.60	27	37.69	37.65	24	1,790	1.34%
2021/07/14	12	37.03	17	37.34	37.30	-5	1,755	-0.29%
2021/07/13	5	36.39	2	36.88	36.00	3	1,674	0.18%
2021/07/12	4	36.91	42	37.57	37.40	-38	1,630	-2.33%
2021/07/09	2	35.00	14	35.29	35.30	-12	1,556	-0.77%
2021/07/08	1.1	35.83	15	36.41	36.50	-13.9	1,524	-0.91%
2021/07/07	16.5	36.38	4	37.35	36.10	12.5	1,504	0.83%
2021/07/06	27.1	38.10	15	37.66	37.00	12.1	1,432	0.84%
2021/07/05	35.5	37.38	37	37.60	37.70	-1.5	1,287	-0.11%
2021/07/02	9.1	33.46	62	33.89	34.30	-52.9	1,130	-4.68%
2021/07/01	1	31.30	33.7	31.62	32.05	-32.7	1,017	-3.22%
2021/06/30	4	30.75	4	30.35	30.20	0	1,017	0.00%
2021/06/28	2	28.53	5	29.52	30.10	-3	1,010	-0.29%
2021/06/25	0.3	28.50	0	0.00	28.50	0.3	1,002	0.02%
2021/06/24	0	0.00	1	28.45	28.55	-1	1,015	-0.10%
2021/06/23	1	27.90	1	28.10	28.10	0	1,018	0.00%
2021/06/22	0	0.00	2	28.00	27.95	-2	1,016	-0.20%
2021/06/21	1	28.30	0	0.00	28.00	1	1,019	0.10%
2021/06/16	1.2	28.50	1	28.60	28.95	0.2	1,079	0.01%
2021/06/11	1.2	28.59	0	0.00	28.55	1.2	1,099	0.10%
2021/06/10	0	0.00	1	29.10	29.00	-1	1,110	-0.09%
2021/06/09	0.1	29.15	0	0.00	28.85	0.1	1,132	0.01%
2021/06/07	2	28.83	1	28.85	28.80	1	1,143	0.09%
2021/06/03	0	0.00	11	29.48	29.30	-11	1,143	-0.96%
2021/06/02	2	29.48	1	30.00	29.10	1	1,147	0.09%
2021/06/01	0	0.00	5	29.40	29.60	-5	1,151	-0.43%
2021/05/31	0	0.00	2	28.75	28.75	-2	1,149	-0.17%
2021/05/27	0	0.00	1	27.75	27.85	-1	1,166	-0.09%
2021/05/26	1	27.55	0.3	27.70	27.40	0.7	1,168	0.06%
2021/05/24	0	0.00	2.1	27.11	27.55	-2.1	1,199	-0.17%
2021/05/20	2	26.80	0	0.00	25.85	2	1,284	0.16%
2021/05/19	1	26.00	0	0.00	26.10	1	1,302	0.08%
2021/05/18	0	0.00	2	25.95	25.95	-2	1,313	-0.15%
2021/05/17	0	0.00	0.1	23.70	23.60	-0.1	1,313	-0.01%
2021/05/14	1	26.55	5	26.72	26.20	-4	1,306	-0.31%
2021/05/13	4	25.25	10	25.15	25.50	-6	1,297	-0.46%
2021/05/12	10	25.64	93.2	26.77	25.65	-83.2	1,291	-6.44%
2021/05/11	18	28.00	0	0.00	27.90	18	1,265	1.42%
2021/05/10	30	29.55	0	0.00	29.35	30	1,257	2.38%
2021/05/07	2	29.65	6	29.75	30.20	-4	1,261	-0.32%
2021/05/06	3	29.32	1	29.55	29.05	2	1,259	0.16%
2021/05/05	0	0.00	1.1	29.26	29.00	-1.1	1,256	-0.09%
2021/05/04	36	28.65	5	28.29	29.30	31	1,256	2.47%
2021/05/03	9	30.47	1	30.65	29.90	8	1,251	0.64%
2021/04/29	4	31.74	7	31.74	31.70	-3	1,261	-0.24%
2021/04/28	0	0.00	8	31.90	32.00	-8	1,273	-0.63%
2021/04/27	2	32.53	10	33.00	32.55	-8	1,292	-0.62%
2021/04/23	2	31.95	1	32.10	32.00	1	1,297	0.08%
2021/04/22	30	32.58	3	32.87	31.20	27	1,310	2.06%
2021/04/21	0	0.00	3	33.55	33.30	-3	1,284	-0.23%
2021/04/20	23	34.17	1	34.10	34.05	22	1,285	1.71%
2021/04/19	4	34.19	8	34.38	34.35	-4	1,291	-0.31%
2021/04/16	9.1	33.08	4	33.24	33.05	5.1	1,304	0.39%
2021/04/15	2	32.50	2	32.35	32.60	0	1,374	0.00%
2021/04/14	75	31.93	6	32.25	32.00	69	1,384	4.98%
2021/04/13	3	32.50	10	32.94	31.90	-7	1,401	-0.50%
2021/04/12	3	33.37	4	33.28	32.90	-1	1,428	-0.07%
2021/04/09	0	0.00	3	34.17	33.70	-3	1,417	-0.21%
2021/04/08	6	33.88	3	33.83	34.25	3	1,398	0.21%
2021/04/07	9	32.56	3	32.65	32.75	6	1,343	0.45%
2021/04/06	3	32.17	8	32.18	32.45	-5	1,326	-0.38%
2021/04/01	6	30.45	6	30.55	30.45	0	1,284	0.00%
2021/03/31	1	29.95	2	30.00	29.90	-1	1,275	-0.08%
2021/03/30	0	0.00	1	30.10	30.10	-1	1,288	-0.08%
2021/03/26	3	29.50	0	0.00	29.65	3	1,344	0.22%
2021/03/25	2	29.80	0	0.00	29.75	2	1,364	0.15%
2021/03/23	3	30.87	0	0.00	29.85	3	1,379	0.22%
2021/03/22	13	30.12	0	0.00	30.35	13	1,351	0.96%
2021/03/19	3	29.68	1	29.70	29.55	2	1,352	0.15%
2021/03/17	2	29.95	1	29.65	29.20	1	1,389	0.07%
2021/03/16	3	30.70	0	0.00	30.00	3	1,404	0.21%
2021/03/15	10	30.40	0	0.00	30.45	10	1,425	0.70%
2021/03/12	0	0.00	3	29.80	29.85	-3	1,435	-0.21%
2021/03/09	0.2	28.60	0	0.00	28.70	0.2	1,606	0.01%
2021/03/08	0	0.00	7	28.48	28.40	-7	1,657	-0.42%
2021/03/05	10	28.69	1	28.75	28.60	9	1,718	0.52%
2021/03/04	10	29.10	0	0.00	29.40	10	1,807	0.55%
2021/03/03	2	29.10	6	29.33	29.85	-4	1,936	-0.21%
2021/03/02	10	28.55	0	0.00	28.05	10	2,161	0.46%
2021/02/26	5	28.90	1	29.10	28.90	4	2,191	0.18%
2021/02/25	15	30.00	1	29.40	29.40	14	2,228	0.63%
2021/02/24	7	30.14	0.1	30.05	29.55	6.9	2,259	0.30%
2021/02/23	9	30.28	6	30.45	30.75	3	2,248	0.13%
2021/02/22	12	30.50	34	30.89	31.00	-22	2,228	-0.99%
2021/02/19	4	27.60	0	0.00	28.20	4	2,176	0.18%
2021/02/18	2	27.00	4	27.46	27.60	-2	2,165	-0.09%
2021/02/17	0	0.00	2	26.38	26.35	-2	2,191	-0.09%
2021/02/03	0	0.00	3	26.30	25.60	-3	2,210	-0.14%
2021/02/01	1	25.30	1	25.10	25.50	0	2,253	0.00%
2021/01/29	1	26.00	0	0.00	25.80	1	2,261	0.04%
2021/01/28	0	0.00	6	26.42	26.35	-6	2,281	-0.26%
2021/01/27	5	26.97	4	26.68	26.85	1	2,389	0.04%
2021/01/26	7	27.20	0	0.00	26.70	7	2,439	0.29%
2021/01/22	4	26.88	6	26.74	27.40	-2	2,490	-0.08%
2021/01/21	4	25.84	1	25.95	25.20	3	2,475	0.12%
2021/01/20	2	26.73	2	25.55	25.55	0	2,470	0.00%
2021/01/19	5	27.88	4	27.90	27.70	1	2,442	0.04%
2021/01/18	0	0.00	8	26.44	27.50	-8	2,436	-0.33%
2021/01/15	3	27.78	5	27.69	27.55	-2	2,426	-0.08%
2021/01/14	0	0.00	0	28.85	28.85	0	2,408	0.00%
2021/01/13	1	29.10	3	29.05	28.95	-2	2,407	-0.08%
2021/01/12	9	29.42	15	29.07	28.80	-6	2,402	-0.25%
2021/01/11	6	29.79	24	29.29	30.00	-18	2,395	-0.75%
2021/01/08	106	29.38	109	28.42	28.45	-3	2,367	-0.13%	大買/大賣/
2021/01/07	27	30.94	8	30.46	30.70	19	2,318	0.82%
2021/01/06	7	31.94	31	31.09	30.95	-24	2,366	-1.01%
2021/01/05	34	31.83	23	32.03	32.40	11	2,349	0.47%
2021/01/04	0	0.00	13	32.22	32.00	-13	2,328	-0.56%
2020/12/31	1	32.40	2	32.45	32.40	-1	2,334	-0.04%
2020/12/30	21	32.89	3	33.02	32.65	18	2,337	0.77%
2020/12/29	7	32.50	8	33.20	32.30	-1	2,362	-0.04%
2020/12/28	11	32.70	0	0.00	32.50	11	2,354	0.47%
2020/12/25	1	33.65	2	33.63	33.35	-1	2,359	-0.04%
2020/12/24	13	33.83	8	33.76	33.50	5	2,370	0.21%
2020/12/23	31	32.38	31	32.65	32.90	0	2,381	0.00%
2020/12/22	3	33.73	10	33.99	33.00	-7	2,409	-0.29%
2020/12/21	4.1	33.99	5	34.43	33.90	-1	2,441	-0.04%
2020/12/18	6.2	35.23	0	0.00	34.95	6.2	2,451	0.25%
2020/12/17	3	35.07	2	36.20	35.25	1	2,516	0.04%
2020/12/16	8	35.28	11	35.62	35.50	-3	2,547	-0.12%
2020/12/15	2.1	34.68	0	34.75	34.60	2	2,757	0.07%
2020/12/14	14	35.34	4	35.44	35.40	10	2,813	0.36%
2020/12/11	8	34.69	11	35.19	35.05	-3	2,871	-0.10%
2020/12/10	20	35.58	8	35.58	35.35	12	2,969	0.40%
2020/12/09	9	35.93	5	35.57	35.95	4	2,975	0.13%
2020/12/08	12	36.00	0	0.00	36.00	12	3,031	0.40%
2020/12/07	58	36.28	10	36.25	36.10	48	3,019	1.59%
2020/12/04	72	38.28	2	37.90	37.65	70	2,939	2.38%
2020/12/03	9	38.37	6	38.27	38.30	3	2,936	0.10%
2020/12/02	18	38.55	13	38.95	38.90	5	2,950	0.17%
2020/12/01	14.1	39.55	19	39.54	39.20	-4.9	2,947	-0.17%
2020/11/30	24.1	40.94	28	41.12	40.50	-4	3,100	-0.13%
2020/11/27	42	40.35	13	40.50	40.85	29	3,052	0.95%
2020/11/26	19.1	40.24	62	40.01	41.50	-43	3,103	-1.38%
2020/11/25	0	37.05	5.2	38.11	37.80	-5.1	3,009	-0.17%
2020/11/24	2	37.73	0	0.00	37.70	2	2,994	0.07%
2020/11/23	1	38.70	5	38.70	38.50	-4	2,987	-0.13%
2020/11/20	0	0.00	1	38.10	37.60	-1	2,981	-0.03%
2020/11/19	0	0.00	1	37.70	37.60	-1	3,044	-0.03%
2020/11/18	4	37.19	2	37.53	37.10	2	3,109	0.06%
2020/11/17	7	37.73	3	37.75	37.50	4	3,159	0.13%
2020/11/16	5	38.26	7	38.76	37.50	-2	3,298	-0.06%
2020/11/11	0	0.00	1	38.00	37.70	-1	3,927	-0.03%
2020/11/10	2	37.95	0	0.00	37.40	2	3,928	0.05%
2020/11/09	4	37.96	15	37.95	37.95	-11	3,939	-0.28%
2020/11/06	7	37.39	3	37.65	37.15	4	3,927	0.10%
2020/11/05	10	37.23	5	37.22	37.10	5	3,945	0.13%
2020/11/04	14	37.22	5	37.87	36.90	9	3,994	0.23%
2020/11/03	5	33.64	37	35.90	36.55	-32	3,960	-0.81%
2020/11/02	8	34.80	12	34.70	33.25	-4	3,950	-0.10%
2020/10/30	7	36.14	0	0.00	35.65	7	3,919	0.18%
2020/10/29	10	36.51	41	35.72	36.50	-31	3,965	-0.78%
2020/10/28	3	37.25	0	0.00	36.85	3	3,995	0.08%
2020/10/27	11.1	37.56	1	37.55	37.55	10.1	4,070	0.25%
2020/10/26	0	0.00	2	38.50	37.65	-2	4,278	-0.05%
2020/10/23	1	38.05	1	37.80	38.05	0	4,441	0.00%
2020/10/22	2	37.53	1	37.30	37.25	1	4,577	0.02%
2020/10/21	10	37.45	0	0.00	37.60	10	4,700	0.21%
2020/10/20	19	37.70	6	37.70	37.60	13	4,823	0.27%
2020/10/19	4	37.83	0	0.00	37.80	4	5,066	0.08%
2020/10/16	0	0.00	5	37.35	37.40	-5	5,093	-0.10%
2020/10/15	15	38.15	2	39.00	37.90	13	5,093	0.26%
2020/10/14	5	39.27	10	39.29	38.75	-5	5,137	-0.10%
2020/10/13	5	36.88	15.2	37.08	37.45	-10.2	5,115	-0.20%
2020/10/12	2	37.60	4	37.83	37.45	-2	5,110	-0.04%
2020/10/08	9	38.26	2	38.10	38.10	7	5,132	0.14%
2020/10/07	3	39.05	0	0.00	38.75	3	5,165	0.06%
2020/10/06	16	38.97	2	38.90	38.95	14	5,186	0.27%
2020/10/05	1	38.50	1	38.35	38.45	0	5,204	0.00%
2020/09/30	5	37.61	15	37.92	38.20	-10	5,297	-0.19%
2020/09/29	2	37.70	4	37.13	36.95	-2	5,336	-0.04%
2020/09/28	7	37.63	3	37.60	37.70	4	5,474	0.07%
2020/09/25	26	37.84	2	38.28	36.65	24	5,515	0.44%
2020/09/24	29	38.24	43	38.08	38.30	-14	5,500	-0.25%
2020/09/23	8	39.28	5	39.17	39.25	3	5,547	0.05%
2020/09/22	25	39.33	36	39.48	39.50	-11	5,622	-0.20%
2020/09/21	12	40.40	13	40.43	40.60	-1	5,662	-0.02%
2020/09/18	36	41.37	28	42.60	40.60	8	5,683	0.14%
2020/09/17	16	42.91	5	43.32	42.70	11	5,573	0.20%
2020/09/16	42	42.73	11	43.30	42.70	31	5,785	0.54%
2020/09/15	20	42.35	50	42.77	43.00	-30	5,909	-0.51%
2020/09/14	6	39.95	5	39.67	40.35	1	5,897	0.02%
2020/09/11	11	41.17	18	41.18	40.20	-7	6,271	-0.11%
2020/09/10	5	39.66	3	39.40	39.20	2	6,199	0.03%
2020/09/09	17	39.19	10	39.05	39.80	7	6,209	0.11%
2020/09/08	13	39.69	0	0.00	39.25	13	6,219	0.21%
2020/09/07	20	41.59	9	42.51	40.55	11	6,206	0.18%
2020/09/04	10	40.16	4	40.14	40.75	6	6,227	0.10%
2020/09/03	43	42.20	55	42.09	42.10	-12	6,257	-0.19%
2020/09/02	4	39.86	6	40.08	40.00	-2	6,075	-0.03%
2020/09/01	29	41.82	45	41.82	40.60	-16	6,034	-0.27%
2020/08/31	14	40.79	19	40.15	40.50	-5	5,867	-0.09%
2020/08/28	3	38.22	3	38.50	38.60	0	5,721	0.00%
2020/08/27	10	38.55	20	38.31	38.05	-10	5,703	-0.18%
2020/08/26	14	38.80	12	38.71	38.50	2	5,669	0.04%
2020/08/25	39	39.57	57	39.17	39.00	-18	5,633	-0.32%
2020/08/24	22	39.21	13	39.64	39.35	9	5,554	0.16%
2020/08/21	34	39.14	9	39.08	39.00	25	5,478	0.46%
2020/08/20	159	38.44	186	38.49	37.70	-27	5,429	-0.50%	大買/大賣/
2020/08/19	171.2	42.11	208	41.50	41.60	-36.8	5,286	-0.70%	大買/大賣/
2020/08/18	154	43.12	193	42.93	43.40	-39	5,090	-0.77%	大買/大賣/
2020/08/17	77	39.48	43	40.25	40.45	34	4,703	0.72%
2020/08/14	16	36.93	10	36.87	36.80	6	4,593	0.13%
2020/08/13	32	38.21	36	37.22	36.70	-4	4,576	-0.09%
2020/08/12	20	36.92	21	37.02	36.95	-1	4,544	-0.02%
2020/08/11	57	37.20	59	37.02	37.00	-2	4,526	-0.04%
2020/08/10	50	37.35	38	37.50	38.35	12	4,498	0.27%
2020/08/07	75	36.86	72	37.02	36.75	3	4,420	0.07%
2020/08/06	21	38.71	16	38.68	38.40	5	4,343	0.12%
2020/08/05	8	39.83	10	39.50	39.40	-2	4,303	-0.05%
2020/08/04	75	40.41	68	39.94	39.80	7	4,277	0.16%
2020/08/03	23	39.57	61	39.34	38.90	-38	4,252	-0.89%
2020/07/31	92	40.06	40	39.89	40.05	52	4,232	1.23%
2020/07/30	81	41.68	78	40.91	39.75	3	4,141	0.07%
2020/07/29	33	38.86	43	39.59	40.15	-10	3,930	-0.25%
2020/07/28	98	38.75	148	39.02	37.35	-50	3,757	-1.33%	大賣/
2020/07/27	48	42.33	121.2	41.61	41.45	-73.2	3,608	-2.03%	大賣/
2020/07/24	36	45.59	55	45.78	44.80	-19	3,484	-0.55%
2020/07/23	88	46.32	107	45.09	46.90	-19	3,357	-0.57%	大賣/
2020/07/22	0	0.00	3	42.70	42.70	-3	3,113	-0.10%
2020/07/21	1	37.80	1	38.85	38.85	0	3,075	0.00%
2020/07/20	9	35.64	24	35.35	35.35	-15	3,060	-0.49%
2020/07/17	5	40.99	3	41.92	39.25	2	2,985	0.07%
2020/07/16	2	43.48	1	43.50	43.45	1	2,951	0.03%
2020/07/15	19	45.06	2	45.10	44.00	17	2,935	0.58%
2020/07/14	32	44.46	2	43.50	45.00	30	2,901	1.03%
2020/07/13	28	42.42	1	43.00	42.50	27	2,850	0.95%
2020/07/10	8	43.38	4	43.79	41.60	4	2,824	0.14%
2020/07/09	9	45.14	17	44.14	44.80	-8	2,771	-0.29%
2020/07/08	6	41.63	8	42.18	41.15	-2	2,671	-0.07%
2020/07/07	53	46.51	22	45.07	45.70	31	2,606	1.19%
2020/07/06	37	47.00	17.4	47.00	47.00	19.6	2,468	0.80%
2020/07/03	48	42.69	11	42.08	42.75	37	2,412	1.54%
2020/07/02	27	38.25	28.7	38.87	38.90	-1.7	2,342	-0.07%
2020/07/01	23	34.11	24	34.54	35.40	-1	2,240	-0.04%
2020/06/30	20	31.98	8	31.98	32.20	12	2,132	0.56%
2020/06/29	12	29.31	97	29.32	29.50	-85	2,021	-4.21%
2020/06/24	101	27.73	13	26.93	28.05	88	1,953	4.51%	大買/
2020/06/23	153	28.98	146	29.06	28.80	7	1,837	0.38%	大買/大賣/
2020/06/22	29	26.37	32.5	26.35	27.25	-3.5	1,556	-0.22%
2020/06/19	30	24.60	39	24.53	24.80	-9	1,356	-0.66%
2020/06/18	43	24.02	56	23.96	24.10	-13	1,240	-1.05%
2020/06/16	3	20.35	2	20.35	20.35	1	827	0.12%
2020/06/15	11	18.37	6	18.50	18.50	5	826	0.61%
2020/06/12	16	18.00	2	17.45	18.25	14	803	1.74%
2020/06/11	8	18.18	22	18.29	17.85	-14	781	-1.79%
2020/06/10	15	17.51	7	17.66	18.10	8	713	1.12%
2020/06/09	12	16.15	0	0.00	16.60	12	655	1.83%
2020/06/08	0	0.00	3	15.50	15.30	-3	630	-0.48%
2020/06/05	7	14.74	0	0.00	15.00	7	622	1.12%
2020/06/04	0	0.00	0.4	14.40	14.55	-0.4	605	-0.06%
2020/05/27	1	13.75	1	13.70	13.60	0	593	0.00%
2020/05/26	0	0.00	1	13.30	13.40	-1	587	-0.17%
2020/05/18	1	13.40	2	13.43	13.40	-1	582	-0.17%
2020/05/15	0	0.00	1	13.80	13.65	-1	576	-0.17%
2020/05/14	2	13.80	0	0.00	13.60	2	570	0.35%
2020/05/12	1	13.85	19	13.93	13.90	-18	564	-3.19%
2020/05/11	1	14.10	0	0.00	14.05	1	566	0.18%
2020/05/08	120	14.64	0	0.00	14.35	120	559	21.43%	大買/鉅額交易
2020/05/07	2	13.70	1	13.80	14.10	1	520	0.19%
2020/04/28	0	0.00	2	12.75	12.65	-2	494	-0.40%
2020/04/27	0.8	12.40	0	0.00	12.40	0.8	508	0.16%
2020/04/23	0	0.00	1	12.15	12.40	-1	501	-0.20%
2020/04/14	0	0.00	33	12.11	12.20	-33	464	-7.10%
2020/04/13	0	0.00	51	12.01	12.00	-51	464	-10.99%
2020/04/10	2	11.95	0	0.00	12.20	2	465	0.43%
2020/04/09	6	12.28	40	12.45	12.20	-34	466	-7.28%
2020/04/01	0	0.00	1	10.85	10.80	-1	462	-0.22%
2020/03/27	1	11.45	6.1	11.15	11.05	-5.1	457	-1.12%
2020/03/26	0	0.00	6	10.80	11.10	-6	453	-1.32%
2020/03/25	0.1	11.15	0	0.00	11.10	0.1	451	0.02%
2020/03/18	2	11.00	0	0.00	10.10	2	411	0.49%
2020/03/16	2.1	12.34	0	0.00	12.00	2.1	390	0.54%
2020/03/13	8	12.26	2	12.30	12.40	6	386	1.55%
2020/03/12	12	13.90	0	0.00	13.60	12	378	3.17%
2020/03/11	5	15.00	0	0.00	14.85	5	365	1.37%
2020/03/10	1	15.45	0	0.00	15.50	1	362	0.28%
2020/03/09	1.4	15.45	0	0.00	15.35	1.4	359	0.40%
2020/02/26	2	16.30	0	0.00	16.25	2	342	0.58%
2020/02/25	0	0.00	18	16.20	16.40	-18	341	-5.27%
2020/02/13	2	17.15	0	0.00	16.95	2	335	0.60%
2020/02/12	1	17.10	0	0.00	17.10	1	336	0.30%
2020/02/05	3	17.00	0	0.00	17.05	3	336	0.89%
2020/02/04	3	17.30	2	17.20	17.20	1	336	0.30%
2020/02/03	6	16.40	10	16.43	16.80	-4	333	-1.20%
2020/01/31	4	17.48	0	0.00	17.50	4	327	1.22%
2020/01/30	1	17.70	0	0.00	17.70	1	326	0.31%
2020/01/20	0	0.00	3	19.65	19.65	-3	313	-0.96%
2020/01/15	0.2	19.85	0	0.00	19.90	0.2	341	0.04%
2020/01/14	0	0.00	0.5	19.85	19.95	-0.5	413	-0.13%
2020/01/08	5	20.00	3	20.00	19.95	2	415	0.48%
2020/01/02	0	0.00	1	20.85	20.85	-1	455	-0.22%
2019/12/31	0	0.00	8	20.66	20.60	-8	439	-1.82%
2019/12/27	0	0.00	4	21.10	20.85	-4	437	-0.91%
2019/12/26	0	0.00	1	20.70	20.60	-1	419	-0.24%
2019/12/24	0.9	20.65	0	0.00	20.70	0.9	421	0.21%
2019/12/12	10	20.60	0	0.00	20.55	10	441	2.26%
2019/12/11	25	20.61	0	0.00	20.60	25	439	5.69%
2019/12/09	0	0.00	3.2	20.79	20.80	-3.2	435	-0.73%
2019/12/05	2	20.13	1	20.15	20.10	1	420	0.24%
2019/12/02	0	0.00	4	20.10	20.15	-4	432	-0.93%
2019/11/27	0	0.00	1	20.20	20.20	-1	435	-0.23%
2019/11/19	1	20.30	0	0.00	20.25	1	437	0.23%
2019/11/18	0	0.00	3	20.05	20.20	-3	451	-0.66%
2019/11/15	5	20.25	0	0.00	20.20	5	451	1.11%
2019/11/12	1	20.90	0	0.00	20.75	1	463	0.22%
2019/11/08	0	0.00	7	20.95	21.10	-7	466	-1.50%
2019/11/06	0	0.00	1	21.10	21.05	-1	461	-0.22%
2019/11/05	3	21.35	3	21.15	21.25	0	464	0.00%
2019/11/04	0	0.00	2	21.15	21.20	-2	466	-0.43%
2019/10/31	1	21.20	1	21.15	21.15	0	489	0.00%
2019/10/24	1	21.65	0	0.00	21.60	1	507	0.20%
2019/10/23	2	21.80	2	21.90	21.90	0	507	0.00%
2019/10/22	5	21.95	10	21.94	22.20	-5	494	-1.01%
2019/10/21	0	0.00	2	20.65	20.55	-2	428	-0.47%
2019/10/16	0	0.00	1	20.95	20.80	-1	444	-0.22%
2019/10/15	3	20.80	0	0.00	20.60	3	445	0.67%
2019/10/09	1	20.75	0	0.00	20.70	1	444	0.23%
2019/10/08	63	20.65	6	20.87	20.80	57	435	13.08%
2019/10/07	10	19.75	0	0.00	19.75	10	409	2.44%
2019/10/03	2	19.90	0	0.00	19.85	2	416	0.48%
2019/10/01	2	20.10	0	0.00	20.10	2	422	0.47%
2019/09/24	10	21.32	10	20.72	20.60	0	430	0.00%
2019/09/18	21	20.63	0	0.00	20.55	21	404	5.20%
2019/09/06	0	0.00	1	20.50	20.40	-1	423	-0.24%
2019/09/05	0	0.00	1	20.45	20.50	-1	426	-0.23%
2019/09/03	1.9	20.36	0	0.00	20.25	1.9	415	0.45%
2019/09/02	1	20.30	4.2	20.35	20.45	-3.2	412	-0.78%
2019/08/30	0	0.00	0.5	20.20	20.30	-0.5	413	-0.12%
2019/08/21	0	0.00	7	20.40	20.20	-7	418	-1.67%
2019/08/19	0	0.00	5	20.15	20.10	-5	412	-1.21%
2019/08/15	2	19.95	0	0.00	19.85	2	412	0.49%
2019/08/14	1.6	20.50	20	20.50	20.50	-18.4	404	-4.55%
2019/08/13	0	0.00	20	20.40	20.35	-20	408	-4.90%
2019/08/07	0	0.00	1	20.60	20.60	-1	435	-0.23%
2019/08/06	1	20.40	0	0.00	20.70	1	439	0.23%
2019/08/05	3	21.08	30	20.78	20.65	-27	463	-5.82%
2019/08/02	4	23.89	3	23.80	23.80	1	462	0.22%
2019/08/01	3	24.12	45	24.19	24.15	-42	451	-9.29%
2019/07/31	1	24.35	35	24.37	24.40	-34	445	-7.63%
2019/07/30	1	24.75	32.1	24.61	24.55	-31.1	443	-7.01%
2019/07/29	1	24.90	15	24.73	24.95	-14	434	-3.22%
2019/07/26	5	24.61	12	24.60	24.65	-7	428	-1.63%
2019/07/25	0	0.00	20	24.45	24.60	-20	432	-4.63%
2019/07/24	2	24.53	5	24.55	24.45	-3	434	-0.69%
2019/07/23	5	24.25	0	0.00	24.20	5	435	1.15%
2019/07/22	0	0.00	1	24.35	24.15	-1	444	-0.22%
2019/07/19	0	0.00	5	24.50	24.25	-5	455	-1.10%
2019/07/18	1	23.95	5	24.20	24.20	-4	459	-0.87%
2019/07/17	0	0.00	0.5	23.90	24.00	-0.5	454	-0.11%
2019/07/16	2	23.75	12	23.69	23.75	-10	462	-2.16%
2019/07/12	1	22.95	0	0.00	22.85	1	472	0.21%
2019/07/11	0	0.00	30	22.92	22.85	-30	486	-6.16%
2019/07/08	0	23.00	0	0.00	23.00	0	507	0.00%
2019/07/05	0	22.90	5	23.00	23.00	-5	551	-0.90%
2019/07/04	0.8	22.50	0	0.00	22.65	0.8	570	0.14%
2019/07/03	1	22.45	0	0.00	22.40	1	584	0.17%
2019/07/02	0	0.00	1	22.15	22.15	-1	599	-0.17%
2019/07/01	0	22.00	0	0.00	22.05	0	635	0.00%
2019/06/28	0	0.00	1	22.05	21.95	-1	665	-0.15%
2019/06/25	0.1	21.90	0	0.00	21.90	0.1	753	0.01%
2019/06/21	1	22.35	9	21.87	21.85	-8	795	-1.01%
2019/06/20	10	21.95	0	0.00	22.05	10	803	1.24%
2019/06/19	0	0.00	1	21.35	21.30	-1	816	-0.12%
2019/05/29	0.5	21.25	0	0.00	21.25	0.5	1,799	0.03%
2019/05/27	2	21.30	1	21.35	21.20	1	1,813	0.06%
2019/05/24	11	20.40	0	0.00	20.65	11	1,814	0.61%
2019/05/22	0	0.00	3	21.05	21.00	-3	1,844	-0.16%
2019/05/21	1	20.75	5	20.70	21.00	-4	1,850	-0.22%
2019/05/20	19	20.85	0	0.00	20.85	19	1,848	1.03%
2019/05/14	0	0.00	5	21.90	22.00	-5	1,847	-0.27%
2019/05/13	10	23.55	4	22.40	22.15	6	1,840	0.33%
2019/05/10	5	23.82	0	0.00	23.95	5	1,811	0.28%
2019/05/07	2	24.90	5	25.00	24.85	-3	1,797	-0.17%
2019/05/06	5	24.79	3	25.00	24.80	2	1,795	0.11%
2019/05/03	20	25.10	5	25.20	25.20	15	1,788	0.84%
2019/05/02	10	24.80	3	24.85	25.00	7	1,783	0.39%
2019/04/30	3	24.40	0	0.00	24.35	3	1,776	0.17%
2019/04/29	1	24.95	0	0.00	24.60	1	1,770	0.06%
2019/04/26	5	25.03	10	25.05	25.00	-5	1,765	-0.28%
2019/04/25	2	25.20	5	25.44	25.20	-3	1,755	-0.17%
2019/04/24	2	25.20	0	0.00	25.20	2	1,739	0.11%
2019/04/23	2	25.25	1	25.15	25.25	1	1,732	0.06%
2019/04/22	21	25.30	0	0.00	25.30	21	1,726	1.22%
2019/04/19	5	24.70	0	0.00	24.70	5	1,711	0.29%
2019/04/18	4	25.20	0	0.00	24.95	4	1,699	0.24%
2019/04/17	4	25.25	0	0.00	25.10	4	1,688	0.24%
2019/04/16	3	24.90	5	25.00	25.00	-2	1,672	-0.12%
2019/04/15	0	0.00	5	25.00	24.90	-5	1,665	-0.30%
2019/04/12	5	24.75	8	24.96	24.60	-3	1,655	-0.18%
2019/04/11	15	25.70	4	25.75	25.10	11	1,640	0.67%
2019/04/09	3	24.93	0	0.00	24.90	3	1,586	0.19%
2019/04/08	0	0.00	6	25.46	25.25	-6	1,568	-0.38%
2019/04/03	7	25.66	8	25.58	25.25	-1	1,550	-0.06%
2019/04/02	3	25.07	1	25.10	25.05	2	1,515	0.13%
2019/04/01	7	26.06	1	26.00	25.85	6	1,481	0.41%
2019/03/29	0	0.00	5	25.20	25.60	-5	1,452	-0.34%
2019/03/28	1	24.50	0	0.00	24.55	1	1,424	0.07%
2019/03/27	1	24.90	4	24.99	24.75	-3	1,423	-0.21%
2019/03/26	3	24.42	0	0.00	25.00	3	1,409	0.21%
2019/03/25	2	23.85	0	0.00	23.85	2	1,380	0.14%
2019/03/22	4	24.70	6	24.87	24.50	-2	1,368	-0.15%
2019/03/21	0	0.00	4	25.20	25.15	-4	1,346	-0.30%
2019/03/20	4.1	25.83	0	0.00	25.20	4.1	1,332	0.31%
2019/03/19	1	24.95	0	0.00	25.40	1	1,309	0.08%
2019/03/18	6	25.17	0	0.00	25.10	6	1,295	0.46%
2019/03/15	3	24.85	8	25.00	24.80	-5	1,274	-0.39%
2019/03/14	5	26.19	7	25.64	25.35	-2	1,242	-0.16%
2019/03/13	7	26.46	17	26.42	26.25	-10	1,203	-0.83%
2019/03/12	19	26.04	15	27.10	26.10	4	1,130	0.35%
2019/03/11	26.3	25.18	66.4	25.25	26.40	-40.1	971	-4.12%
2019/03/08	26	24.28	10	24.04	24.00	16	897	1.78%
2019/03/07	38	24.35	40	24.35	24.45	-2	906	-0.22%
2019/03/06	32	23.18	31	23.34	23.40	1	735	0.14%
2019/03/05	0	0.00	2	20.75	22.00	-2	586	-0.34%
2019/03/04	3	20.63	0	0.00	20.55	3	555	0.54%
2019/02/27	0.1	20.80	0	0.00	20.80	0.1	548	0.01%
2019/02/26	1	21.15	0	0.00	21.20	1	542	0.18%
2019/02/25	0.1	21.20	0	0.00	21.30	0.1	547	0.02%
2019/02/21	2	21.48	3	21.23	21.45	-1	531	-0.19%
2019/02/20	0	0.00	1	20.30	20.40	-1	500	-0.20%
2019/02/19	2	20.20	0	0.00	20.20	2	498	0.40%
2019/02/15	0	0.00	2	20.05	20.00	-2	504	-0.40%
2019/02/14	4	20.30	1	20.20	20.20	3	500	0.60%
2019/02/13	0	0.00	2	19.40	19.60	-2	482	-0.41%
2019/02/12	1	19.00	0	0.00	19.10	1	475	0.21%
2019/02/11	0	0.00	8	19.01	19.05	-8	478	-1.67%
2019/01/30	0	0.00	1	19.20	18.95	-1	478	-0.21%
2019/01/15	0	0.00	1	18.85	18.90	-1	555	-0.18%
2019/01/14	2	18.75	0	0.00	18.75	2	568	0.35%
2019/01/04	0	0.00	0.1	18.60	18.60	-0.1	631	-0.01%
2018/12/20	0	0.00	2	19.55	19.00	-2	763	-0.26%
2018/12/19	0	0.00	1	20.15	19.80	-1	767	-0.13%
2018/12/18	1	20.35	0	0.00	20.00	1	776	0.13%
2018/12/06	0.2	20.05	4	20.35	20.00	-3.8	853	-0.44%
2018/12/04	6	21.80	5	21.88	21.65	1	857	0.12%
2018/12/03	0	0.00	7	22.21	22.10	-7	856	-0.82%
2018/11/30	3	20.63	7	21.19	21.75	-4	798	-0.50%
2018/11/29	1	20.05	0	0.00	19.80	1	736	0.14%
2018/11/26	1	18.45	0	0.00	18.45	1	710	0.14%
2018/11/22	0	0.00	1	19.00	18.60	-1	736	-0.14%
2018/11/21	0	0.00	0.4	18.30	18.25	-0.4	731	-0.05%
2018/11/16	1	18.70	2	18.73	18.70	-1	782	-0.13%
2018/11/15	22	18.66	2	18.65	18.65	20	792	2.52%
2018/11/14	1	17.80	0	0.00	17.85	1	785	0.13%
2018/11/13	2	17.78	0	0.00	17.95	2	801	0.25%
2018/11/09	0	0.00	3	18.40	18.25	-3	842	-0.36%
2018/11/07	1	18.30	1	18.35	18.45	0	884	0.00%
2018/11/02	21	18.30	0	0.00	18.35	21	972	2.16%
2018/11/01	22	18.43	0	0.00	18.30	22	978	2.25%
2018/10/31	80	17.86	0.4	18.10	18.10	79.6	997	7.98%
2018/10/30	40	17.60	0	0.00	17.50	40	1,014	3.94%
2018/10/29	2	17.65	0	0.00	17.35	2	1,042	0.20%
2018/10/26	0.1	18.65	0	0.00	18.60	0.1	1,040	0.01%
2018/10/25	1	19.50	0	0.00	19.30	1	1,063	0.09%
2018/10/24	2	19.50	0	0.00	20.35	2	1,086	0.18%
2018/10/23	2	19.85	0	0.00	19.70	2	1,103	0.18%
2018/10/19	3	18.10	4	18.30	17.80	-1	1,108	-0.09%
2018/10/18	3	19.85	0	0.00	19.50	3	1,078	0.28%
2018/10/17	1	20.60	0	0.00	20.20	1	1,143	0.09%
2018/10/15	2	20.00	0	0.00	20.00	2	1,284	0.16%
2018/10/12	1	19.90	2.4	19.55	20.30	-1.4	1,379	-0.10%
2018/10/11	5	21.25	1	21.25	21.25	4	1,333	0.30%
2018/10/08	0	0.00	0.4	25.40	25.40	-0.4	1,454	-0.03%
2018/10/05	6	26.42	1	26.10	24.80	5	1,572	0.32%
2018/10/04	0	0.00	1	27.85	27.50	-1	1,229	-0.08%
2018/10/03	1.1	29.53	4.7	29.69	28.90	-3.6	1,215	-0.30%
2018/10/02	0.2	31.00	0	0.00	31.00	0.2	853	0.02%
2018/10/01	2	33.35	4	33.40	33.00	-2	1,001	-0.20%