濱川 (1569)-國泰-敦南券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
56.3
漲跌
▲2.0
漲幅
+3.68%
成交量
46,431張
產業
上櫃電腦及週邊類股
158人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

濱川 (1569)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	907.1	51.86	874.8	52.82	54.30	32.2	5,593	0.58%	大買/大賣/
2024/11/19	43	47.79	119.1	48.73	49.40	-76.1	5,066	-1.50%	大賣/
2024/11/18	80.6	44.05	81.7	44.24	44.95	-1.1	4,978	-0.02%
2024/11/15	232.9	44.87	198.7	44.96	44.10	34.3	4,978	0.69%	大買/大賣/
2024/11/14	237.9	44.21	211.7	44.08	44.70	26.2	4,867	0.54%	大買/大賣/
2024/11/13	281.5	43.61	256.8	43.72	43.95	24.7	4,695	0.53%	大買/大賣/
2024/11/12	82.1	41.80	97.6	41.94	42.40	-15.5	4,550	-0.34%
2024/11/11	107.2	39.95	44	39.83	39.95	63.2	4,473	1.41%	大買/
2024/11/08	90.8	43.05	104	43.19	42.90	-13.2	4,418	-0.30%	大賣/
2024/11/07	96.2	42.10	129.5	42.23	42.50	-33.3	4,376	-0.76%	大賣/
2024/11/06	94.7	41.28	102.4	41.45	41.55	-7.7	4,362	-0.18%	大賣/
2024/11/05	100.6	41.10	157.7	40.99	41.10	-57.1	4,370	-1.31%	大賣/
2024/11/04	80	39.52	53.5	39.50	39.30	26.5	4,380	0.61%
2024/11/01	27.6	37.19	37.6	36.99	38.30	-10	4,394	-0.23%
2024/10/30	101.8	37.94	66.7	37.91	37.00	35.1	4,474	0.78%	大買/
2024/10/29	34.3	39.56	24.5	39.78	39.70	9.9	4,479	0.22%
2024/10/28	59.1	40.45	48.5	40.41	40.25	10.6	4,462	0.24%
2024/10/25	36.8	41.45	48.9	41.51	41.30	-12.1	4,452	-0.27%
2024/10/24	82.9	41.01	91.6	40.76	40.45	-8.7	4,428	-0.20%
2024/10/23	174.2	41.75	148.6	41.54	41.05	25.6	4,392	0.58%	大買/大賣/
2024/10/22	199.2	41.27	175.5	41.37	41.90	23.7	4,285	0.55%	大買/大賣/
2024/10/21	117.5	40.32	121.3	40.50	40.00	-3.8	4,165	-0.09%	大買/大賣/
2024/10/18	50.5	39.03	48	38.91	38.75	2.5	4,065	0.06%
2024/10/17	69	39.21	45	39.29	38.85	24	4,042	0.59%
2024/10/16	53.4	38.67	80	38.58	38.95	-26.6	4,054	-0.66%
2024/10/15	108.1	38.15	68.5	38.34	37.40	39.6	4,093	0.97%	大買/
2024/10/14	81.6	37.54	83.2	37.40	37.80	-1.6	4,121	-0.04%
2024/10/11	156.9	38.58	103.5	38.83	38.90	53.4	4,303	1.24%	大買/大賣/
2024/10/09	147.1	39.77	86	39.82	40.10	61	4,468	1.37%	大買/
2024/10/08	102.6	39.11	128.6	39.13	40.10	-26	4,521	-0.57%	大買/大賣/
2024/10/07	395	40.03	420	40.12	39.60	-25	4,531	-0.55%	大買/大賣/
2024/10/04	357.9	38.11	373.3	38.06	37.95	-15.4	4,527	-0.34%	大買/大賣/
2024/10/01	861.6	35.91	796.9	35.79	36.00	64.7	4,355	1.49%	大買/大賣/
2024/09/30	262.4	35.36	256.2	35.85	35.50	6.2	3,978	0.16%	大買/大賣/
2024/09/27	60.2	32.91	64.7	32.76	32.80	-4.4	3,679	-0.12%
2024/09/26	36.1	34.14	48.7	33.97	33.50	-12.6	3,614	-0.35%
2024/09/25	116.4	34.32	95.9	34.48	34.15	20.5	3,545	0.58%	大買/
2024/09/24	80.2	33.70	150.4	33.59	32.80	-70.2	3,433	-2.04%	大賣/
2024/09/23	98.2	31.84	126	31.82	31.90	-27.8	3,321	-0.84%	大賣/
2024/09/20	32.6	30.72	77.4	31.24	31.75	-44.8	3,274	-1.37%
2024/09/19	34.9	29.02	17	29.33	29.20	17.9	3,176	0.56%
2024/09/18	31.9	29.07	27	29.13	28.70	4.9	3,150	0.16%
2024/09/16	48.5	29.11	47	28.98	28.95	1.5	3,119	0.05%
2024/09/13	15	26.77	6.2	26.80	26.80	8.9	3,044	0.29%
2024/09/12	1.2	25.80	27.2	27.10	26.55	-25.9	3,041	-0.85%
2024/09/11	1.3	25.78	10	25.89	25.75	-8.7	3,026	-0.29%
2024/09/10	1.1	25.71	4	25.75	25.85	-2.9	3,025	-0.09%
2024/09/09	11	25.73	9.1	26.12	26.20	1.9	3,017	0.06%
2024/09/06	10.1	25.49	4	25.53	25.45	6.1	3,010	0.20%
2024/09/05	12.1	25.59	12	25.70	25.50	0.1	3,011	0.00%
2024/09/04	49.1	25.72	29	25.51	25.70	20.1	3,007	0.67%
2024/09/03	24.1	27.59	26.1	27.70	27.25	-2	2,973	-0.07%
2024/09/02	19	28.50	16	28.59	28.00	3	2,957	0.10%
2024/08/30	8.3	27.72	4	28.10	27.70	4.3	2,923	0.15%
2024/08/29	14.1	28.16	9.4	28.13	27.90	4.7	2,916	0.16%
2024/08/28	68.6	28.82	16.5	29.17	28.65	52.1	2,900	1.80%
2024/08/27	48.3	28.53	42.5	28.46	28.75	5.9	2,855	0.21%
2024/08/26	24	27.44	45	27.44	27.40	-21	2,793	-0.75%
2024/08/23	26.2	27.39	17.1	27.22	27.40	9.1	2,781	0.33%
2024/08/22	137	27.31	18.3	27.29	27.30	118.7	2,773	4.28%	大買/鉅額交易
2024/08/21	26.3	27.15	14.5	27.45	27.30	11.8	2,761	0.43%
2024/08/20	17	27.04	16	27.11	27.20	1	2,744	0.04%
2024/08/19	62	27.20	37	27.32	27.20	25	2,725	0.92%
2024/08/16	21.4	27.23	18.5	27.38	27.15	2.9	2,663	0.11%
2024/08/15	25.1	26.86	13	27.12	26.70	12.1	2,638	0.46%
2024/08/14	52.3	27.07	18.1	27.14	26.80	34.2	2,625	1.30%
2024/08/13	52.1	27.03	39	27.31	27.55	13	2,599	0.50%
2024/08/12	29.1	28.12	21	28.48	28.00	8.1	2,574	0.31%
2024/08/09	26.3	28.50	31.2	28.51	27.80	-4.8	2,537	-0.19%
2024/08/08	39	27.83	40	27.80	27.70	-1	2,488	-0.04%
2024/08/07	78	27.55	55.2	27.58	27.65	22.9	2,441	0.94%
2024/08/06	77.6	26.28	71.2	25.98	25.90	6.3	2,353	0.27%
2024/08/05	23.4	28.49	10.8	28.35	27.90	12.6	2,259	0.56%
2024/08/02	63.4	31.29	67.3	31.33	31.00	-4	2,205	-0.18%
2024/08/01	67.6	30.22	74.2	30.34	30.60	-6.6	2,064	-0.32%
2024/07/31	35.6	28.90	12.2	28.86	28.60	23.4	1,975	1.19%
2024/07/30	42.1	28.90	36.1	28.78	29.50	6	1,962	0.31%
2024/07/29	8.3	27.76	10	27.82	27.15	-1.7	1,917	-0.09%
2024/07/26	17.1	27.50	47	27.04	27.80	-29.9	1,898	-1.57%
2024/07/23	27.1	28.71	16.1	28.82	28.05	11	1,877	0.59%
2024/07/22	25.4	29.01	89	28.93	28.50	-63.6	1,844	-3.45%
2024/07/19	34.5	30.43	35	30.77	30.25	-0.5	1,800	-0.03%
2024/07/18	48.5	30.69	41.4	30.76	30.90	7	1,763	0.40%
2024/07/17	66.4	31.64	46	31.71	31.15	20.4	1,728	1.18%
2024/07/16	102.6	31.56	113.9	31.56	31.75	-11.3	1,657	-0.68%	大買/大賣/
2024/07/15	199	31.48	80.3	31.43	31.65	118.7	1,548	7.67%	大買/鉅額交易
2024/07/12	219.1	31.51	206.3	31.66	32.15	12.8	1,440	0.89%	大買/大賣/
2024/07/11	325.8	31.25	202.1	31.01	30.10	123.8	1,142	10.83%	大買/大賣/鉅額交易
2024/07/10	109.4	29.06	67	29.70	30.85	42.4	868	4.88%	大買/
2024/07/09	87.4	28.14	61	27.84	28.15	26.4	696	3.79%
2024/07/08	208.1	27.93	62.1	28.06	27.65	146	571	25.55%	大買/鉅額交易
2024/07/05	24.1	25.85	20.5	25.83	25.90	3.6	346	1.03%
2024/07/04	36.1	25.46	11	25.40	25.25	25.1	312	8.04%
2024/07/03	4	25.01	10	24.96	25.20	-6	293	-2.05%
2024/07/02	2	24.35	0	0.00	24.35	2	281	0.71%
2024/07/01	1	24.50	0	0.00	24.50	1	282	0.35%
2024/06/28	2	24.35	18	24.41	24.50	-16	297	-5.38%
2024/06/27	3	24.78	3	24.88	24.50	0	294	0.00%
2024/06/26	2.1	24.99	7	24.90	24.55	-4.9	289	-1.69%
2024/06/25	2	23.65	2	23.65	23.70	0	261	0.00%
2024/06/24	0	23.90	0	0.00	23.70	0	263	0.00%
2024/06/21	1	23.90	0	0.00	23.90	1	266	0.37%
2024/06/20	0	0.00	1	23.85	23.85	-1	268	-0.37%
2024/06/19	5	23.87	0	0.00	23.75	5	267	1.87%
2024/06/18	2	23.90	0	0.00	23.85	2	266	0.75%
2024/06/17	0	24.05	2	24.05	23.90	-2	267	-0.73%
2024/06/14	1	23.90	0	0.00	23.85	1	266	0.38%
2024/06/13	2	23.63	4	23.64	23.85	-2	265	-0.75%
2024/06/12	0.1	23.90	0	0.00	23.70	0.1	267	0.03%
2024/06/11	11.2	23.78	0	0.00	23.65	11.2	264	4.24%
2024/06/06	7	24.32	0.3	24.25	24.30	6.7	260	2.57%
2024/06/05	4	24.70	0	0.00	24.60	4	268	1.49%
2024/06/04	12	24.84	5	24.88	24.75	7	285	2.45%
2024/06/03	6	24.73	2	25.00	24.85	4	297	1.34%
2024/05/31	4	24.56	1	24.70	24.50	3	315	0.95%
2024/05/30	8.1	24.36	1	24.20	24.20	7.1	324	2.18%
2024/05/29	1.4	24.40	0.6	24.34	24.35	0.8	334	0.23%
2024/05/28	19.1	24.27	1	24.25	24.45	18.1	340	5.30%
2024/05/27	7	24.11	2	24.10	24.05	5	347	1.44%
2024/05/24	0	0.00	1	23.50	23.75	-1	362	-0.28%
2024/05/23	4.1	23.89	3	23.80	23.85	1.1	357	0.30%
2024/05/22	3.2	23.93	0	0.00	23.95	3.2	362	0.88%
2024/05/21	0.3	23.97	0	0.00	23.90	0.3	364	0.08%
2024/05/20	0.1	23.90	3	23.93	23.90	-2.9	366	-0.78%
2024/05/17	0	0.00	0.1	23.85	23.90	-0.1	369	-0.01%
2024/05/15	1	23.75	0.3	23.80	23.70	0.7	370	0.20%
2024/05/09	0	23.60	0	0.00	23.55	0	377	0.00%
2024/05/08	1	23.75	0	0.00	23.80	1	380	0.26%
2024/05/07	0	23.80	0	24.10	23.85	0	382	0.00%
2024/05/06	1.1	24.05	1	23.90	24.05	0	384	0.01%
2024/05/02	1	24.05	0	0.00	24.00	1	397	0.25%
2024/04/30	1	23.90	0	0.00	23.90	1	414	0.24%
2024/04/29	4	23.99	0	0.00	24.00	4	446	0.90%
2024/04/25	0	0.00	1	23.85	23.95	-1	445	-0.22%
2024/04/23	0	0.00	5	23.45	23.50	-5	467	-1.07%
2024/04/22	0	0.00	0	23.40	23.40	0	471	0.00%
2024/04/19	3	23.57	2	23.50	23.45	1	472	0.21%
2024/04/18	1	24.15	1	24.10	24.00	0	466	0.00%
2024/04/17	2	24.10	1	23.95	24.05	1	464	0.22%
2024/04/16	2	23.70	1	23.80	23.65	1	464	0.22%
2024/04/15	2	24.70	0	0.00	24.45	2	458	0.44%
2024/04/12	7	25.18	8	25.21	25.00	-1	452	-0.22%
2024/04/11	1	25.00	0.1	25.10	24.95	0.9	453	0.20%
2024/04/10	2	25.08	7	25.21	25.05	-5	461	-1.08%
2024/04/09	1.2	25.01	5	25.00	25.00	-3.8	506	-0.75%
2024/04/08	1	24.95	3	25.05	25.00	-2	510	-0.39%
2024/04/03	17.6	24.98	4	24.90	24.90	13.6	512	2.66%
2024/04/02	23	25.31	14	25.27	25.15	9	530	1.70%
2024/04/01	1	24.75	1	24.80	24.75	0	543	0.00%
2024/03/29	4	24.68	0	0.00	24.60	4	543	0.74%
2024/03/28	1	24.60	0	0.00	24.55	1	544	0.18%
2024/03/26	2	24.38	0.1	24.50	24.40	1.9	546	0.35%
2024/03/25	0	0.00	1	24.60	24.65	-1	541	-0.18%
2024/03/22	2	24.60	0	0.00	24.60	2	539	0.37%
2024/03/21	2	24.65	2	24.70	24.70	0	538	0.00%
2024/03/20	0	0.00	1	24.65	24.55	-1	538	-0.19%
2024/03/19	1	24.60	0	0.00	24.60	1	538	0.19%
2024/03/18	0	0.00	2.3	24.39	24.50	-2.3	537	-0.43%
2024/03/15	0	0.00	2	24.48	24.50	-2	536	-0.37%
2024/03/14	0	0.00	17	24.55	24.45	-17	532	-3.19%
2024/03/13	4.6	24.81	12	24.75	24.55	-7.4	531	-1.39%
2024/03/12	0	24.95	16	24.99	24.95	-16	523	-3.06%
2024/03/11	1	25.00	6	25.07	24.90	-5	521	-0.96%
2024/03/08	38.3	25.03	23.2	24.87	24.70	15.1	511	2.96%
2024/03/07	27.3	26.00	15.2	25.73	25.65	12.1	493	2.46%
2024/03/06	9.3	25.67	7.4	25.40	25.70	1.8	477	0.39%
2024/03/05	8.1	25.04	7	25.05	25.10	1.1	453	0.24%
2024/03/04	4.1	25.05	2	25.15	24.85	2.1	442	0.49%
2024/03/01	7.1	25.07	16	25.07	25.15	-8.9	425	-2.10%
2024/02/29	13.1	24.87	13	24.90	25.00	0	416	0.00%
2024/02/27	26.5	24.56	6.1	24.55	24.80	20.5	399	5.12%
2024/02/26	0	0.00	2	24.05	24.05	-2	376	-0.53%
2024/02/23	8.1	24.26	6	24.18	24.05	2.1	372	0.56%
2024/02/22	2	24.00	4	24.00	23.95	-2	365	-0.54%
2024/02/21	1.1	24.19	0	0.00	24.00	1.1	362	0.30%
2024/02/20	0.2	24.15	2	24.25	24.30	-1.8	358	-0.50%
2024/02/19	0	0.00	1	24.00	24.05	-1	353	-0.28%
2024/02/16	6	23.55	1	23.45	23.70	5	351	1.42%
2024/02/15	2	23.45	6	23.08	23.50	-4	350	-1.14%
2024/02/05	7	23.58	7	23.52	23.40	0	347	0.00%
2024/02/01	1	24.10	0	0.00	24.25	1	339	0.29%
2024/01/31	3	24.38	22	24.21	24.25	-19	338	-5.61%
2024/01/30	1	24.30	1	24.40	24.25	0	333	0.00%
2024/01/29	5	24.45	5	24.40	24.35	0	330	0.00%
2024/01/26	3	24.68	4	24.96	24.70	-1	327	-0.31%
2024/01/25	1	25.00	2	24.95	24.95	-1	318	-0.31%
2024/01/24	5	25.07	6.1	25.10	24.90	-1.1	308	-0.34%
2024/01/23	12	24.84	21	24.90	24.90	-9	292	-3.08%
2024/01/22	0	0.00	3	24.08	24.05	-3	258	-1.16%
2024/01/18	8	23.93	4	23.80	23.85	4	256	1.56%
2024/01/17	8	24.58	6	24.53	23.80	2	255	0.78%
2024/01/15	5	24.18	7	24.14	24.15	-2	226	-0.88%
2024/01/12	2	23.88	1	23.90	23.80	1	222	0.45%
2024/01/11	0	0.00	7	23.71	23.80	-7	221	-3.17%
2024/01/10	0	0.00	3	23.57	23.60	-3	220	-1.36%
2024/01/09	0	0.00	5	23.99	23.90	-5	217	-2.30%
2024/01/08	0	0.00	5.4	24.17	24.20	-5.4	212	-2.52%
2024/01/05	1.2	24.20	2.2	24.01	24.05	-1.1	211	-0.50%
2024/01/04	8.1	24.60	16	24.54	24.40	-7.9	204	-3.87%
2024/01/03	23	24.74	13.3	24.79	24.45	9.7	195	4.97%
2024/01/02	0.1	24.15	5.2	24.25	24.15	-5.2	152	-3.37%
2023/12/29	5	23.82	5.3	24.00	23.80	-0.3	148	-0.17%
2023/12/28	15	24.28	12.4	24.33	24.00	2.6	145	1.80%
2023/12/27	29.4	23.96	63.4	23.42	24.45	-34	126	-26.93%
2023/12/26	0	23.00	5	23.00	22.95	-5	100	-4.98%
2023/12/25	24	23.01	0	0.00	23.00	24	100	23.85%
2023/12/22	8.2	23.18	6	23.13	23.05	2.2	98	2.21%
2023/12/21	3	23.17	4	23.25	22.95	-1	95	-1.05%
2023/12/19	0.1	22.60	0	0.00	22.60	0.1	91	0.08%
2023/12/18	0.6	22.60	0	0.00	22.55	0.6	91	0.66%
2023/12/15	0.1	22.65	0	0.00	22.70	0.1	93	0.06%
2023/12/13	1.1	22.66	1	22.75	22.75	0.1	92	0.10%
2023/12/11	4	22.99	0	0.00	22.85	4	94	4.22%
2023/12/07	0	0.00	1	22.75	22.75	-1	94	-1.06%
2023/12/05	0.1	22.95	0	0.00	22.70	0.1	95	0.09%
2023/12/04	0	0.00	2	22.90	22.95	-2	94	-2.11%
2023/12/01	0.1	22.85	1	22.90	22.85	-0.9	94	-0.91%
2023/11/29	0.3	22.80	0	0.00	22.75	0.3	94	0.32%
2023/11/24	0	0.00	1	22.60	22.60	-1	99	-1.01%
2023/11/21	0.5	22.55	0	0.00	22.65	0.5	102	0.49%
2023/11/17	1	22.30	0	0.00	22.50	1	106	0.94%
2023/11/14	0.1	22.35	0	0.00	22.20	0.1	143	0.07%
2023/11/08	0	0.00	1	23.00	22.95	-1	159	-0.63%
2023/11/07	0	0.00	6	22.42	22.55	-6	163	-3.67%
2023/11/06	0.1	22.30	0	0.00	22.25	0.1	173	0.08%
2023/11/03	4.1	22.30	0	0.00	22.30	4.1	175	2.33%
2023/11/02	2	22.30	0	0.00	22.30	2	178	1.12%
2023/10/27	0	0.00	2	22.50	22.40	-2	190	-1.05%
2023/10/24	0	0.00	1	22.40	22.50	-1	202	-0.49%
2023/10/20	0	0.00	1	22.50	22.50	-1	209	-0.48%
2023/10/19	1	22.60	0	0.00	22.80	1	211	0.47%
2023/10/17	1	22.80	2	22.75	22.70	-1	215	-0.46%
2023/10/16	0	0.00	0.1	22.70	22.75	-0.1	216	-0.02%
2023/10/12	0	0.00	1.1	22.94	22.95	-1.1	222	-0.47%
2023/10/11	0	0.00	1	22.85	22.75	-1	224	-0.45%
2023/10/06	1	23.10	2.1	23.19	23.15	-1.1	227	-0.46%
2023/10/05	2	23.45	0	0.00	23.40	2	223	0.90%
2023/10/04	2	23.33	1	23.20	23.10	1	223	0.45%
2023/10/03	0	0.00	0.1	23.05	23.10	-0.1	223	-0.02%
2023/10/02	3	23.22	6.1	23.16	23.20	-3.1	222	-1.37%
2023/09/28	1.1	22.65	1	22.60	22.65	0.1	221	0.05%
2023/09/25	1	22.50	0.4	22.30	22.45	0.7	234	0.28%
2023/09/22	0	0.00	2	22.35	22.35	-2	234	-0.85%
2023/09/20	0.4	22.80	0	0.00	22.80	0.4	234	0.15%
2023/09/19	0	0.00	11	22.60	22.55	-11	234	-4.70%
2023/09/18	0	22.45	3	22.50	22.40	-3	233	-1.28%
2023/09/12	0	0.00	0.3	21.80	21.80	-0.3	230	-0.11%
2023/09/08	1	22.20	0	0.00	21.85	1	231	0.43%
2023/09/05	2	21.85	3	21.90	22.10	-1	234	-0.43%
2023/09/04	0	0.00	0	21.75	21.75	0	234	-0.01%
2023/09/01	0	21.60	2	21.68	21.65	-2	234	-0.84%
2023/08/31	1	21.60	0	0.00	21.55	1	235	0.43%
2023/08/30	3	21.55	2	21.55	21.70	1	234	0.43%
2023/08/29	0	0.00	0.2	21.60	21.55	-0.2	234	-0.08%
2023/08/28	1	21.60	0	0.00	21.55	1	232	0.43%
2023/08/24	0	0.00	1	21.65	21.65	-1	233	-0.43%
2023/08/23	2	21.70	0.1	21.60	21.75	1.9	232	0.82%
2023/08/22	1.2	21.85	0	0.00	21.85	1.2	229	0.50%
2023/08/21	6.1	21.92	0	0.00	21.95	6.1	230	2.67%
2023/08/18	23.2	24.48	0.1	24.65	24.40	23.2	209	11.04%
2023/08/17	2	24.43	5	24.42	24.40	-3	197	-1.52%
2023/08/16	5	24.05	5	24.12	24.05	0	193	0.00%
2023/08/15	1	24.00	0	0.00	24.05	1	192	0.52%
2023/08/14	3	23.95	3	23.82	23.80	0	190	0.00%
2023/08/11	0.1	24.30	0	0.00	24.20	0.1	188	0.05%
2023/08/10	5.5	24.51	0	0.00	24.30	5.5	186	2.94%
2023/08/08	5	24.90	0.1	25.25	24.85	4.9	189	2.60%
2023/08/07	1	24.90	0.1	25.25	24.90	0.9	192	0.46%
2023/08/04	2	24.70	3	24.73	24.85	-1	191	-0.52%
2023/08/02	1	24.95	1	24.75	24.75	0	191	0.00%
2023/08/01	1	25.00	0	0.00	24.95	1	190	0.53%
2023/07/28	6	25.00	11	25.00	24.95	-5	182	-2.73%
2023/07/27	10	25.11	1	25.00	25.00	9	181	4.96%
2023/07/26	0	0.00	2.1	25.10	25.10	-2.1	179	-1.20%
2023/07/25	1	24.60	5	24.74	24.75	-4	174	-2.29%
2023/07/24	4	24.51	1	24.70	24.65	3	173	1.73%
2023/07/21	2	24.53	0	0.00	24.50	2	172	1.16%
2023/07/20	0	0.00	1	24.60	24.60	-1	177	-0.56%
2023/07/18	1	24.65	0	0.00	24.45	1	183	0.54%
2023/07/17	1	24.40	1	24.50	24.65	0	188	0.00%
2023/07/14	0	0.00	1	24.30	24.30	-1	187	-0.53%
2023/07/13	0	0.00	1	24.60	24.50	-1	187	-0.53%
2023/07/12	1	24.55	2	24.48	24.55	-1	189	-0.53%
2023/07/11	0	0.00	5	24.40	24.35	-5	191	-2.61%
2023/07/07	1	24.60	0	0.00	24.25	1	199	0.50%
2023/07/06	2	24.53	0	0.00	24.55	2	202	0.99%
2023/07/03	0	0.00	12	24.28	24.20	-12	202	-5.92%
2023/06/30	1	24.00	5	23.97	24.00	-4	200	-2.00%
2023/06/27	1	23.70	2	23.80	23.70	-1	232	-0.43%
2023/06/26	0	0.00	1	23.95	23.75	-1	240	-0.42%
2023/06/21	0	0.00	0.1	23.87	23.85	-0.1	244	-0.02%
2023/06/20	2	23.90	0.1	23.85	23.85	2	250	0.78%
2023/06/19	2	24.00	1	24.00	23.90	1	260	0.38%
2023/06/16	1	23.90	2	24.00	23.90	-1	271	-0.37%
2023/06/15	5	23.87	8	23.93	23.95	-3	278	-1.08%
2023/06/13	2	24.05	0	0.00	23.95	2	297	0.67%
2023/06/09	2	23.70	6	23.80	23.85	-4	375	-1.07%
2023/06/08	2	23.65	2	23.80	23.70	0	410	0.00%
2023/06/07	0	23.75	0	0.00	23.60	0	422	0.01%
2023/06/06	5	23.66	1	23.70	23.55	4	426	0.95%
2023/06/05	2.1	23.58	1	23.60	23.60	1.1	429	0.25%
2023/06/02	1.1	23.49	1	23.40	23.45	0.1	431	0.03%
2023/06/01	3	23.20	9	23.35	23.35	-6	433	-1.38%
2023/05/31	1.1	23.15	0	0.00	23.15	1.1	438	0.25%
2023/05/30	0	23.15	0	0.00	23.30	0	440	0.00%
2023/05/29	0	23.95	3	23.20	23.15	-3	447	-0.67%
2023/05/26	5	23.24	0	0.00	23.20	5	449	1.11%
2023/05/25	0	0.00	1	23.20	23.35	-1	451	-0.22%
2023/05/24	1	23.05	1	22.95	23.05	0	452	0.00%
2023/05/23	6	22.92	5	22.98	23.00	1	454	0.22%
2023/05/22	7	22.79	8	22.86	22.90	-1	456	-0.22%
2023/05/19	2	22.73	1	22.80	22.70	1	457	0.22%
2023/05/18	4.1	22.67	0	0.00	22.65	4.1	461	0.88%
2023/05/17	0	0.00	1	22.55	22.50	-1	465	-0.21%
2023/05/16	1	22.51	0	0.00	22.40	1	466	0.22%
2023/05/15	2.2	22.32	0	0.00	22.30	2.2	467	0.47%
2023/05/12	5	22.37	4	22.34	22.50	1	468	0.22%
2023/05/11	0	23.55	0	0.00	23.15	0	459	0.00%
2023/05/10	0.1	23.65	0	0.00	23.60	0.1	455	0.03%
2023/05/08	2	23.90	0	0.00	23.85	2	456	0.44%
2023/05/02	1	23.90	2	24.15	24.20	-1	477	-0.21%
2023/04/28	6	23.90	1	23.85	23.90	5	479	1.04%
2023/04/27	1	23.45	7	23.47	23.65	-6	479	-1.25%
2023/04/26	1	23.50	3	23.50	23.65	-2	478	-0.42%
2023/04/25	8.1	23.61	4	23.95	23.55	4.1	477	0.87%
2023/04/21	11.2	24.32	5	24.10	24.05	6.2	471	1.30%
2023/04/20	24	24.70	2	24.60	24.60	22	465	4.73%
2023/04/19	2	24.93	2	24.98	24.80	0	462	0.00%
2023/04/18	6	25.10	0	0.00	25.05	6	459	1.30%
2023/04/17	2	24.95	2	24.93	24.95	0	459	0.00%
2023/04/14	0	0.00	1	25.20	25.05	-1	454	-0.22%
2023/04/13	2	25.28	4	25.28	25.15	-2	451	-0.44%
2023/04/12	13	24.85	1	25.00	25.05	12	446	2.69%
2023/04/11	1	24.85	2	24.95	24.95	-1	444	-0.23%
2023/04/10	2	25.00	0	0.00	25.00	2	443	0.45%
2023/04/07	3	25.10	0	0.00	25.15	3	440	0.68%
2023/04/06	1	25.25	0	0.00	25.25	1	436	0.23%
2023/03/30	0	0.00	3	25.43	25.35	-3	435	-0.69%
2023/03/29	3	25.17	9	25.31	25.40	-6	433	-1.38%
2023/03/28	21	25.56	0	0.00	25.25	21	433	4.85%
2023/03/27	2	25.90	10	25.95	25.85	-8	413	-1.93%
2023/03/23	0	0.00	10	25.73	25.75	-10	403	-2.48%
2023/03/22	0	0.00	2	25.75	25.80	-2	400	-0.50%
2023/03/21	3	25.18	11	25.30	25.55	-8	392	-2.04%
2023/03/20	8	25.04	4	25.20	25.00	4	383	1.04%
2023/03/17	2	24.75	4	24.79	24.80	-2	377	-0.53%
2023/03/16	11	24.60	2	24.30	24.45	9	372	2.42%
2023/03/15	4	25.23	5	25.40	25.40	-1	364	-0.27%
2023/03/14	48	25.75	19	25.80	25.50	29	354	8.19%
2023/03/13	31	25.13	32	25.17	25.05	-1	293	-0.34%
2023/03/10	2	24.25	1	24.50	24.15	1	260	0.38%
2023/03/09	4	25.09	13	25.21	25.00	-9	255	-3.53%
2023/03/08	4	25.18	8	25.24	25.20	-4	253	-1.58%
2023/03/07	3	25.15	1	25.15	25.15	2	252	0.79%
2023/03/06	0	0.00	4	25.11	25.10	-4	251	-1.59%
2023/03/03	1	24.95	3	24.97	24.90	-2	248	-0.81%
2023/03/02	1	24.70	2	24.83	24.80	-1	244	-0.41%
2023/03/01	2	24.60	4	24.71	24.75	-2	242	-0.83%
2023/02/24	0	0.00	3	24.18	24.20	-3	234	-1.28%
2023/02/23	3	24.10	3	24.15	24.05	0	233	0.00%
2023/02/22	0	0.00	13	23.96	23.95	-13	235	-5.52%
2023/02/21	2	24.10	7	24.06	24.05	-5	237	-2.10%
2023/02/20	0	0.00	4.1	24.06	24.10	-4.1	241	-1.68%
2023/02/17	0	0.00	3	23.87	23.95	-3	243	-1.23%
2023/02/16	3	23.92	11	24.00	23.85	-8	249	-3.21%
2023/02/15	0	0.00	13	23.84	23.85	-13	256	-5.07%
2023/02/14	14	23.58	3	23.67	23.75	11	253	4.34%
2023/02/10	0	0.00	8	23.45	23.30	-8	264	-3.03%
2023/02/09	0	0.00	25	23.67	23.60	-25	264	-9.44%
2023/02/08	1	23.90	1	23.90	23.75	0	266	0.00%
2023/02/07	2	23.70	1	23.70	23.70	1	267	0.37%
2023/02/06	2	23.63	0	0.00	23.60	2	274	0.73%
2023/02/02	6	23.95	8	23.99	23.85	-2	279	-0.72%
2023/02/01	0	0.00	5	23.35	23.30	-5	266	-1.87%
2023/01/30	0	23.00	0	0.00	22.70	0	270	0.01%
2023/01/17	0	23.25	0	0.00	22.35	0	275	0.00%
2023/01/16	11	22.18	0	0.00	22.30	11	278	3.95%
2023/01/13	13	22.23	0	0.00	22.15	13	283	4.59%
2023/01/12	20	22.42	0	0.00	22.30	20	290	6.88%
2023/01/11	14	22.55	0	0.00	22.50	14	295	4.73%
2023/01/10	0	0.00	5	22.66	22.65	-5	299	-1.67%
2023/01/09	3	22.56	1	22.75	22.55	2	306	0.66%
2023/01/06	10	22.20	5	22.22	22.25	5	308	1.62%
2023/01/05	1	22.10	1	22.25	22.05	0	326	0.00%
2023/01/04	6	22.01	1	22.10	22.05	5	332	1.51%
2023/01/03	2	21.98	0	0.00	22.00	2	347	0.57%
2022/12/30	1	21.90	0	0.00	22.00	1	360	0.28%
2022/12/29	1	21.70	2	21.75	21.80	-1	420	-0.24%
2022/12/28	1	21.90	0	0.00	22.00	1	464	0.22%
2022/12/27	0	0.00	1	22.35	22.25	-1	472	-0.21%
2022/12/26	3	22.25	0	0.00	22.25	3	474	0.63%
2022/12/23	0.2	22.35	0	0.00	22.15	0.2	477	0.04%
2022/12/22	0	0.00	0	22.30	22.30	0	478	0.00%
2022/12/21	3	22.18	0	0.00	22.20	3	490	0.61%
2022/12/20	7	22.53	3	22.80	22.25	4	492	0.81%
2022/12/19	2	22.90	0	0.00	22.95	2	499	0.40%
2022/12/16	3	23.10	1	23.05	23.05	2	503	0.40%
2022/12/15	2	23.35	1	23.45	23.25	1	510	0.20%
2022/12/14	0	0.00	4	23.31	23.50	-4	564	-0.71%
2022/12/13	3	23.08	0	0.00	23.10	3	611	0.49%
2022/12/09	3	23.30	0	0.00	23.30	3	652	0.46%
2022/12/07	4	23.59	0	0.00	23.10	4	655	0.61%
2022/12/06	3	23.97	3	23.90	23.70	0	654	0.00%
2022/12/05	4	24.19	6.5	24.16	24.25	-2.5	653	-0.38%
2022/12/02	3	24.10	7	24.11	24.15	-4	665	-0.60%
2022/11/30	9	23.55	0	0.00	23.50	9	662	1.36%
2022/11/29	6	23.13	5	23.20	23.25	1	666	0.15%
2022/11/28	0	23.20	0	0.00	23.10	0	672	0.00%
2022/11/25	6	23.22	0	0.00	23.20	6	676	0.89%
2022/11/22	2	23.20	0	0.00	23.15	2	687	0.29%
2022/11/18	1	23.75	17	23.56	23.35	-16	714	-2.24%
2022/11/17	0	0.00	3	23.67	23.70	-3	718	-0.42%
2022/11/15	0	0.00	1	23.35	23.35	-1	729	-0.14%
2022/11/14	3	23.35	1	23.30	23.25	2	731	0.27%
2022/11/11	12	23.16	0	0.00	22.80	12	730	1.64%
2022/11/09	5	22.81	0	0.00	22.95	5	737	0.68%
2022/11/08	0	0.00	2	22.63	22.50	-2	742	-0.27%
2022/11/07	6	22.84	0	0.00	22.70	6	744	0.81%
2022/11/04	0	0.00	30	22.45	22.70	-30	766	-3.92%
2022/11/03	0	0.00	8	22.36	22.45	-8	784	-1.02%
2022/10/31	0	0.00	1	21.80	21.65	-1	826	-0.12%
2022/10/28	0	21.50	1	21.50	21.25	-1	826	-0.12%
2022/10/27	2	21.20	2	21.25	21.55	0	826	0.00%
2022/10/26	5	21.18	2	21.10	21.00	3	825	0.36%
2022/10/25	8.2	21.49	1	21.35	21.20	7.2	824	0.87%
2022/10/24	4	22.04	3	22.07	21.85	1	819	0.12%
2022/10/21	5	22.00	5	21.95	21.95	0	818	0.00%
2022/10/20	7	21.99	0	0.00	22.15	7	816	0.86%
2022/10/19	0	0.00	1	22.70	22.55	-1	811	-0.12%
2022/10/18	1	22.65	0	0.00	22.60	1	809	0.12%
2022/10/17	21	22.34	1.1	22.61	22.80	19.9	805	2.47%
2022/10/14	1	23.15	10.1	23.08	23.00	-9.1	798	-1.14%
2022/10/13	8.2	22.63	8.9	23.25	22.35	-0.7	796	-0.09%
2022/10/12	7.1	23.78	3	23.80	23.70	4.1	781	0.52%
2022/10/11	3	24.40	3	24.53	24.00	0	776	0.00%
2022/10/07	3	25.58	5	25.69	25.60	-2	764	-0.26%
2022/10/06	57.1	25.95	60	25.98	25.95	-3	751	-0.39%
2022/10/05	40.5	25.54	42	25.14	24.90	-1.6	691	-0.22%
2022/10/04	0	24.60	2	24.10	24.50	-2	648	-0.31%
2022/10/03	2	23.30	0	0.00	23.35	2	642	0.31%
2022/09/30	1	23.50	3	23.40	23.80	-2	649	-0.31%
2022/09/28	12	23.75	0	0.00	23.50	12	649	1.85%
2022/09/27	0	24.90	4	24.63	24.90	-4	638	-0.62%
2022/09/26	14	24.51	4	24.80	24.40	10	637	1.57%
2022/09/23	0	0.00	3	26.20	25.90	-3	632	-0.47%
2022/09/22	4.1	26.49	36	26.31	26.30	-31.9	633	-5.03%
2022/09/21	66.7	27.10	42	26.75	26.30	24.7	626	3.94%
2022/09/20	5	26.83	8	26.69	26.85	-3	573	-0.52%
2022/09/19	9	26.48	6	26.42	26.10	3	526	0.57%
2022/09/16	23	26.48	18	26.48	26.35	5	521	0.96%
2022/09/15	3	25.47	1	25.60	25.50	2	492	0.41%
2022/09/14	0	0.00	0	24.45	25.15	0	498	0.00%
2022/09/13	0	0.00	2	25.00	25.15	-2	499	-0.40%
2022/09/12	0.1	25.05	0.1	25.00	24.95	0	502	0.00%
2022/09/08	12	24.68	22.1	24.38	24.65	-10.1	504	-2.00%
2022/09/07	22	25.31	1	25.55	25.50	21	496	4.23%
2022/09/02	5	26.62	14	26.78	26.60	-9	504	-1.78%
2022/09/01	1	27.20	2	27.25	27.25	-1	498	-0.20%
2022/08/31	2	27.50	0	0.00	27.65	2	507	0.39%
2022/08/30	5	27.55	1	27.45	27.55	4	522	0.77%
2022/08/29	2	27.23	0	0.00	27.40	2	521	0.38%
2022/08/26	15	28.05	4.3	27.93	27.95	10.7	524	2.04%
2022/08/25	0	0.00	2	27.58	27.65	-2	516	-0.39%
2022/08/24	6	27.52	1	27.30	27.45	5	522	0.96%
2022/08/23	2.1	27.25	0.1	27.80	27.80	2	524	0.38%
2022/08/22	4.1	27.42	4.1	27.25	27.40	0	527	-0.01%
2022/08/19	1	27.15	0	0.00	27.20	1	524	0.19%
2022/08/18	6	27.30	0	0.00	27.40	6	536	1.12%
2022/08/17	1	26.70	2	26.75	27.15	-1	566	-0.18%
2022/08/16	3	27.03	4	27.18	26.90	-1	572	-0.17%
2022/08/15	8	26.79	7	26.76	26.85	1	588	0.17%
2022/08/12	8	26.41	1	26.55	26.30	7	601	1.16%
2022/08/11	17	26.12	18	26.22	26.50	-1	615	-0.16%
2022/08/10	9	27.51	1	27.50	27.40	8	602	1.33%
2022/08/09	1	26.75	5	27.34	27.55	-4	599	-0.67%
2022/08/08	6	26.91	5	26.62	27.00	1	582	0.17%
2022/08/05	1	25.60	0	0.00	25.65	1	566	0.18%
2022/08/04	0	0.00	1	25.20	24.95	-1	597	-0.17%
2022/08/03	3	25.00	0	0.00	25.05	3	610	0.49%
2022/08/02	0	0.00	4	25.46	25.30	-4	615	-0.65%
2022/08/01	1	25.75	0	0.00	25.75	1	635	0.16%
2022/07/27	1	25.20	0	0.00	25.65	1	647	0.15%
2022/07/25	0	0.00	2	25.68	25.75	-2	646	-0.31%
2022/07/21	1	25.40	1	25.50	25.50	0	658	0.00%
2022/07/20	1	25.55	0	0.00	25.40	1	661	0.15%
2022/07/19	1	25.50	1	25.60	25.60	0	677	0.00%
2022/07/18	1	25.30	0	0.00	25.30	1	694	0.15%
2022/07/15	0	0.00	2	25.18	25.35	-2	701	-0.29%
2022/07/14	0	0.00	6	24.86	24.75	-6	711	-0.84%
2022/07/13	1	24.50	0	0.00	24.75	1	722	0.14%
2022/07/12	0	0.00	1	24.30	24.10	-1	737	-0.14%
2022/07/11	1	24.70	4	24.74	24.75	-3	801	-0.37%
2022/07/08	8	24.98	17	24.80	24.70	-9	839	-1.07%
2022/07/07	3	23.55	7	23.74	23.80	-4	900	-0.44%
2022/07/06	3	23.17	1	23.30	22.95	2	990	0.20%
2022/07/04	2.1	23.00	1	23.00	23.20	1.1	1,183	0.09%
2022/07/01	13	23.39	3	23.81	23.15	10	1,184	0.84%
2022/06/30	4	24.55	0	0.00	24.20	4	1,183	0.34%
2022/06/27	1	25.65	3	25.50	25.65	-2	1,184	-0.17%
2022/06/24	0	0.00	1	25.30	25.05	-1	1,187	-0.08%
2022/06/23	0.1	25.00	0	0.00	25.05	0.1	1,191	0.01%
2022/06/22	5.1	25.69	1	25.25	25.30	4.1	1,190	0.34%
2022/06/20	7	26.69	1	26.05	25.80	6	1,181	0.51%
2022/06/17	1.2	26.33	10	26.06	26.70	-8.8	1,184	-0.74%
2022/06/16	3	26.87	2	26.68	26.50	1	1,179	0.08%
2022/06/14	2	26.93	6	26.92	27.40	-4	1,173	-0.34%
2022/06/13	3	27.42	37	27.59	27.45	-34	1,164	-2.92%
2022/06/10	0.1	28.25	8	28.26	28.15	-7.9	1,155	-0.69%
2022/06/09	4	28.51	3.3	28.71	28.45	0.7	1,151	0.06%
2022/06/08	22	28.58	33	28.35	28.50	-11	1,139	-0.97%
2022/06/07	10	27.85	0	0.00	27.80	10	1,122	0.89%
2022/06/06	2	27.80	0	28.00	27.75	2	1,119	0.18%
2022/06/02	15	28.41	4.2	28.45	28.30	10.8	1,115	0.97%
2022/06/01	17.2	28.21	8	28.19	28.20	9.2	1,103	0.83%
2022/05/31	28	28.42	44	28.18	27.95	-16	1,092	-1.46%
2022/05/30	28	28.50	13.1	28.41	28.40	14.9	1,080	1.38%
2022/05/27	6	28.00	5.7	27.79	27.85	0.3	1,065	0.03%
2022/05/26	7	27.94	8	28.17	27.75	-1	1,059	-0.09%
2022/05/25	13.6	28.38	13.5	28.19	28.25	0.1	1,041	0.01%
2022/05/24	5	27.83	5.2	27.79	27.35	-0.2	1,006	-0.02%
2022/05/23	6	27.79	24.2	27.94	27.70	-18.2	991	-1.84%
2022/05/20	23	27.75	42	27.77	27.55	-19	964	-1.97%
2022/05/19	32.1	27.42	4.5	27.28	27.95	27.7	939	2.94%
2022/05/18	6	26.86	1	27.00	26.95	5	916	0.55%
2022/05/17	2	26.65	26	26.32	26.60	-24	906	-2.65%
2022/05/16	0	0.00	2	26.23	25.55	-2	887	-0.23%
2022/05/13	0	0.00	1	25.95	25.90	-1	877	-0.11%
2022/05/12	25.1	26.84	23	26.05	25.80	2.1	871	0.24%
2022/05/11	3	25.75	17	26.50	26.90	-14	834	-1.68%
2022/05/10	15	25.93	21	25.45	26.10	-6	817	-0.73%
2022/05/09	24	25.16	6	25.11	25.10	18	808	2.23%
2022/05/06	1	26.80	1	26.65	26.80	0	785	0.00%
2022/05/05	16	26.99	23	26.72	26.55	-7	778	-0.90%
2022/05/04	0	0.00	3	26.38	26.25	-3	768	-0.39%
2022/05/03	0	0.00	5	26.05	26.25	-5	765	-0.65%
2022/04/29	2	26.25	2	26.25	26.10	0	766	0.00%
2022/04/28	22	26.18	3	26.05	26.05	19	764	2.48%
2022/04/27	7	25.24	1	25.70	25.60	6	758	0.79%
2022/04/26	2	25.53	9	25.47	25.55	-7	749	-0.93%
2022/04/25	21.3	25.28	23	25.30	25.15	-1.7	745	-0.23%
2022/04/22	24	26.79	25	26.79	26.65	-1	727	-0.14%
2022/04/21	16	26.82	22	26.70	27.00	-6	711	-0.84%
2022/04/20	20	26.36	15	26.25	26.40	5	704	0.71%
2022/04/19	2	26.60	4	26.66	26.40	-2	692	-0.29%
2022/04/18	10	26.51	5	26.65	26.70	5	685	0.73%
2022/04/15	24	27.00	26.3	27.46	26.55	-2.2	675	-0.33%
2022/04/14	48	28.64	44.1	28.87	28.30	3.9	613	0.64%
2022/04/13	60.1	28.98	61	29.31	28.85	-0.9	572	-0.15%
2022/04/12	77	28.63	91	28.44	28.75	-14	503	-2.77%
2022/04/11	200.7	28.76	113	28.88	28.10	87.7	414	21.16%	大買/大賣/
2022/04/08	26	27.25	40	27.59	27.70	-14	277	-5.05%
2022/04/06	3	25.75	1	25.70	25.85	2	222	0.90%
2022/04/01	1	25.05	0	0.00	25.70	1	217	0.46%
2022/03/31	0	0.00	1	25.10	25.05	-1	215	-0.47%
2022/03/30	1	25.30	0.1	25.30	25.05	1	215	0.44%
2022/03/29	1.1	25.40	0	0.00	25.45	1.1	215	0.49%
2022/03/28	0	0.00	2.1	25.35	25.20	-2.1	211	-0.97%
2022/03/25	6	24.49	6	24.85	24.80	0	201	0.00%
2022/03/23	1	24.85	0	0.00	24.60	1	199	0.50%
2022/03/22	3	24.50	3	24.75	24.60	0	200	0.00%
2022/03/17	0	0.00	4.1	23.86	24.00	-4.1	189	-2.16%
2022/03/14	1	23.55	3	23.62	23.60	-2	200	-1.00%
2022/03/11	0	0.00	3	23.50	23.40	-3	202	-1.48%
2022/03/10	0	23.05	5	23.22	23.35	-5	201	-2.49%
2022/03/08	0	0.00	3	22.53	22.50	-3	205	-1.46%
2022/03/07	1	22.60	0	0.00	22.60	1	207	0.48%
2022/03/04	0	0.00	1	23.00	22.95	-1	207	-0.48%
2022/03/03	0	22.89	0	0.00	22.80	0	211	0.01%
2022/03/01	0	0.00	1	23.00	22.95	-1	215	-0.46%
2022/02/25	0	0.00	2	22.60	22.50	-2	215	-0.93%
2022/02/24	0	0.00	4	22.93	22.45	-4	214	-1.86%
2022/02/23	1	22.80	3	22.75	22.95	-2	213	-0.93%
2022/02/21	1	23.35	0	0.00	23.35	1	217	0.46%
2022/02/18	2	23.50	0	0.00	23.50	2	221	0.90%
2022/02/17	2	23.53	0	0.00	23.50	2	225	0.89%
2022/02/15	1	22.85	0	0.00	22.80	1	225	0.44%
2022/02/14	1	22.90	4	23.05	22.95	-3	227	-1.32%
2022/02/11	1	23.10	6	23.20	23.20	-5	227	-2.19%
2022/02/08	0	23.15	1.2	23.33	23.45	-1.2	232	-0.51%
2022/02/07	0.1	22.40	7	22.85	22.90	-6.9	232	-2.99%
2022/01/25	3	22.50	1	22.65	22.50	2	235	0.85%
2022/01/24	0	0.00	10	22.45	22.70	-10	236	-4.23%
2022/01/21	2	22.88	1	22.85	22.90	1	234	0.44%
2022/01/20	2	23.05	0	0.00	23.20	2	232	0.86%
2022/01/19	1	23.25	0	0.00	23.20	1	233	0.43%
2022/01/18	1	23.45	0	0.00	23.35	1	234	0.43%
2022/01/14	1	22.90	0	0.00	23.10	1	233	0.43%
2022/01/13	2	23.30	0	0.00	23.25	2	236	0.84%
2022/01/12	1	23.30	0	0.00	23.45	1	238	0.42%
2022/01/11	1	23.50	0	0.00	23.50	1	236	0.43%
2022/01/10	2.1	23.91	2	24.05	23.95	0.1	233	0.05%
2022/01/07	2	24.70	0	0.00	24.65	2	227	0.88%
2022/01/06	0	0.00	2	25.20	25.30	-2	225	-0.89%
2022/01/04	0	0.00	2	25.50	25.30	-2	224	-0.89%
2022/01/03	2	25.60	0	0.00	25.60	2	223	0.90%
2021/12/30	0	0.00	2	25.35	25.50	-2	223	-0.89%
2021/12/29	0	0.00	1	25.20	25.30	-1	224	-0.45%
2021/12/28	1	25.10	10	25.15	25.20	-9	224	-4.00%
2021/12/17	0	0.00	11	25.10	25.10	-11	258	-4.26%
2021/12/16	2	25.00	2	25.28	25.05	0	257	0.00%
2021/12/15	0	0.00	2	25.15	25.10	-2	254	-0.79%
2021/12/13	4	25.45	0	0.00	25.45	4	254	1.57%
2021/12/09	1	25.55	5.3	25.48	25.35	-4.3	250	-1.71%
2021/12/08	0	0.00	3	25.97	25.65	-3	249	-1.20%
2021/12/07	9	25.22	0	0.00	25.20	9	238	3.77%
2021/12/06	2	24.95	0	0.00	24.95	2	237	0.84%
2021/12/03	0	0.00	9	25.21	25.10	-9	240	-3.74%
2021/12/02	10.1	25.20	0	0.00	24.95	10.1	238	4.23%
2021/12/01	9	25.00	1	25.20	25.15	8	240	3.33%
2021/11/30	0	0.00	1	24.60	24.50	-1	237	-0.42%
2021/11/29	1	24.20	0	23.90	24.00	1	238	0.42%
2021/11/26	2.1	24.40	5	24.35	24.20	-3	237	-1.24%
2021/11/25	0	0.00	5	25.15	24.95	-5	235	-2.12%
2021/11/24	0	0.00	0.1	25.20	25.10	-0.1	235	-0.02%
2021/11/23	0.3	25.00	2	24.80	24.95	-1.8	236	-0.74%
2021/11/19	0	0.00	3	25.32	25.20	-3	240	-1.25%
2021/11/18	6	25.43	2	25.45	25.50	4	241	1.66%
2021/11/17	2	25.10	0	26.00	25.30	2	239	0.83%
2021/11/16	2	24.80	7	25.11	25.05	-5	237	-2.10%
2021/11/15	0	24.75	0	0.00	24.85	0	238	0.00%
2021/11/11	1	24.90	1	25.20	25.00	0	248	0.00%
2021/11/09	1	25.00	2	24.98	24.90	-1	262	-0.38%
2021/11/05	0	0.00	1	24.50	24.45	-1	277	-0.36%
2021/11/03	0	24.10	0	0.00	24.20	0	292	0.01%
2021/11/02	3	24.65	2	24.45	24.30	1	300	0.33%
2021/10/29	0	0.00	0	24.70	24.65	0	308	0.00%
2021/10/28	0	0.00	1	24.75	24.60	-1	314	-0.32%
2021/10/27	0	0.00	1	24.60	24.60	-1	320	-0.31%
2021/10/26	1	24.10	0	24.50	24.25	1	329	0.30%
2021/10/25	1	23.75	1	23.90	23.80	0	350	0.00%
2021/10/21	1	23.85	12	24.20	23.35	-11	418	-2.63%
2021/10/18	1	23.00	1.2	23.00	23.00	-0.2	853	-0.02%
2021/10/15	0	0.00	1	22.65	22.70	-1	865	-0.12%
2021/10/14	2	22.05	1	22.20	22.25	1	881	0.11%
2021/10/13	0.1	22.65	0	0.00	22.05	0.1	897	0.01%
2021/10/12	0	22.70	0	0.00	22.75	0	924	0.00%
2021/10/08	1	23.10	0	0.00	23.05	1	1,004	0.10%
2021/10/06	4	22.76	0	0.00	22.60	4	1,220	0.33%
2021/10/05	0.1	22.70	1	23.20	23.00	-1	1,222	-0.08%
2021/10/04	4	23.29	7	23.11	22.70	-3	1,228	-0.24%
2021/10/01	18	26.14	4	26.04	25.95	14	1,217	1.15%
2021/09/30	7	26.67	0	0.00	26.60	7	1,208	0.58%
2021/09/29	5	26.40	3	26.53	26.30	2	1,210	0.17%
2021/09/28	9	26.96	5	26.95	26.90	4	1,218	0.33%
2021/09/27	1	26.30	0	0.00	26.20	1	1,216	0.08%
2021/09/24	1	26.30	0	0.00	26.35	1	1,223	0.08%
2021/09/22	0	0.00	0	25.70	25.60	0	1,233	0.00%
2021/09/17	1	25.90	0	0.00	25.85	1	1,237	0.08%
2021/09/10	0	0.00	1	26.15	26.10	-1	1,270	-0.08%
2021/09/08	1	25.70	0	0.00	25.45	1	1,278	0.08%
2021/09/07	0	0.00	1	26.25	26.10	-1	1,281	-0.08%
2021/09/06	0	0.00	2	26.40	25.90	-2	1,284	-0.16%
2021/09/03	0	0.00	6	26.72	26.75	-6	1,283	-0.47%
2021/09/02	0	0.00	4	26.29	26.05	-4	1,282	-0.31%
2021/09/01	5	26.10	6	26.26	26.35	-1	1,284	-0.08%
2021/08/31	0	0.00	0	25.60	25.70	0	1,288	0.00%
2021/08/30	1	25.75	0.2	25.42	25.40	0.8	1,292	0.06%
2021/08/27	1	25.35	0	0.00	25.40	1	1,296	0.08%
2021/08/25	0	0.00	10.2	25.90	25.90	-10.2	1,314	-0.78%
2021/08/24	10	25.10	0	0.00	24.95	10	1,321	0.76%
2021/08/20	12	24.76	13	24.69	24.60	-1	1,341	-0.07%
2021/08/19	12	24.98	13	24.72	24.65	-1	1,345	-0.07%
2021/08/18	2	24.43	4	24.58	25.50	-2	1,342	-0.15%
2021/08/17	0	0.00	2	24.98	24.85	-2	1,344	-0.15%
2021/08/16	1.1	25.19	9.1	25.01	25.05	-8.1	1,344	-0.60%
2021/08/13	2	26.10	6	26.18	25.80	-4	1,340	-0.30%
2021/08/12	2.1	26.10	1	26.25	26.40	1.1	1,337	0.08%
2021/08/11	5.2	26.05	6.1	26.30	26.15	-1	1,344	-0.07%
2021/08/10	4	27.10	4	27.35	26.90	0	1,342	0.00%
2021/08/09	2	28.00	3	27.75	27.70	-1	1,352	-0.07%
2021/08/06	4	27.88	1.7	27.73	27.75	2.3	1,363	0.17%
2021/08/05	2	28.28	36	28.42	28.15	-34	1,375	-2.47%
2021/08/03	5.1	28.78	5	28.82	28.90	0.1	1,457	0.00%
2021/08/02	1	28.40	0	0.00	28.45	1	1,503	0.07%
2021/07/30	3.1	28.45	6	28.57	28.40	-3	1,510	-0.20%
2021/07/29	6	28.51	21	28.65	28.40	-15	1,512	-0.99%
2021/07/28	6.1	28.50	23.5	28.16	27.95	-17.4	1,510	-1.15%
2021/07/27	27.7	30.07	27	30.12	29.55	0.7	1,537	0.04%
2021/07/26	29.3	30.86	25	30.80	30.75	4.3	1,612	0.27%
2021/07/23	163.4	31.35	106.3	31.35	31.60	57.1	1,699	3.36%	大買/大賣/
2021/07/22	145	30.22	101.4	30.48	31.05	43.5	1,874	2.32%	大買/大賣/
2021/07/21	11	28.28	6	28.40	28.25	5	1,849	0.27%
2021/07/20	9	28.33	19.4	28.25	28.20	-10.4	1,953	-0.53%
2021/07/19	17.2	29.04	13.2	28.86	28.85	4	2,095	0.19%
2021/07/16	19.2	29.29	19.1	29.15	29.40	0.1	2,101	0.00%
2021/07/15	58	29.70	69.4	29.05	29.00	-11.4	2,083	-0.55%
2021/07/14	103.1	28.76	125.1	29.14	29.45	-22	2,009	-1.09%	大買/大賣/
2021/07/13	13	27.32	24.1	26.64	26.95	-11.1	1,850	-0.60%
2021/07/12	1	26.00	5	26.05	25.90	-4	1,810	-0.22%
2021/07/09	7	25.91	12	25.97	25.95	-5	1,813	-0.28%
2021/07/08	1	25.65	4	25.71	25.70	-3	1,824	-0.16%
2021/07/07	1	25.60	6	25.68	25.40	-5	1,839	-0.27%
2021/07/06	5	25.56	2.1	25.77	25.30	2.9	1,881	0.16%
2021/07/05	0	25.15	9	25.66	25.65	-9	1,904	-0.47%
2021/07/02	0	0.00	1	25.30	25.15	-1	1,997	-0.05%
2021/07/01	4	25.31	1	25.35	25.15	3	2,054	0.15%
2021/06/28	2	25.45	3	25.50	25.40	-1	2,138	-0.05%
2021/06/25	2	25.57	0.1	25.60	25.45	1.9	2,143	0.09%
2021/06/23	0	0.00	1	25.00	25.15	-1	2,199	-0.05%
2021/06/22	22.2	25.00	1	25.00	25.05	21.2	2,211	0.96%
2021/06/21	2	25.00	2	25.03	24.95	0	2,221	0.00%
2021/06/18	0.1	25.00	0	0.00	25.60	0.1	2,249	0.00%
2021/06/16	0	24.85	2	24.78	24.70	-2	2,305	-0.09%
2021/06/15	0	0.00	3	24.93	25.00	-3	2,370	-0.13%
2021/06/11	4	24.79	0	0.00	24.75	4	2,375	0.17%
2021/06/10	0	0.00	1	25.00	24.80	-1	2,381	-0.04%
2021/06/09	3.1	25.43	2	25.53	24.80	1.1	2,388	0.04%
2021/06/08	4	25.54	1	25.40	25.35	3	2,388	0.13%
2021/06/07	0	25.80	0	0.00	25.70	0	2,389	0.00%
2021/06/04	2.5	26.00	5	26.02	25.85	-2.5	2,391	-0.11%
2021/06/03	2	25.98	10	26.10	26.15	-8	2,402	-0.33%
2021/06/02	9.4	26.32	13	26.29	26.05	-3.6	2,406	-0.15%
2021/06/01	1	26.40	1	26.60	26.60	0	2,402	0.00%
2021/05/31	3	26.23	2	26.38	26.20	1	2,395	0.04%
2021/05/28	4	25.74	8	25.55	25.75	-4	2,389	-0.17%
2021/05/27	4	25.34	5	25.33	25.50	-1	2,400	-0.04%
2021/05/26	4	25.60	0	0.00	25.65	4	2,415	0.17%
2021/05/25	2	25.38	2	25.58	25.55	0	2,435	0.00%
2021/05/24	0	0.00	0.2	26.30	24.80	-0.2	2,438	-0.01%
2021/05/21	1	24.55	2	24.55	24.60	-1	2,447	-0.04%
2021/05/20	3	24.52	0.1	24.80	24.35	3	2,470	0.12%
2021/05/19	16.1	24.48	2	24.32	24.85	14.1	2,482	0.57%
2021/05/18	0	0.00	22.1	24.70	24.80	-22.1	2,487	-0.89%
2021/05/17	0.1	23.50	3.3	23.01	23.30	-3.2	2,485	-0.13%
2021/05/14	3.1	24.95	6	24.77	24.50	-2.9	2,466	-0.12%
2021/05/13	5	24.22	2	23.68	24.40	3	2,453	0.12%
2021/05/12	0.5	24.52	22	24.24	24.05	-21.5	2,435	-0.88%
2021/05/11	18.4	25.86	69	25.69	25.50	-50.6	2,398	-2.11%
2021/05/10	29.1	27.70	15	27.66	27.55	14.1	2,347	0.60%
2021/05/07	0	28.90	6.2	29.31	29.50	-6.2	2,306	-0.27%
2021/05/06	1.1	28.82	11	28.90	28.90	-9.9	2,306	-0.43%
2021/05/05	1.2	28.99	14	28.85	28.75	-12.8	2,303	-0.56%
2021/05/04	19.4	28.49	32	28.61	28.60	-12.6	2,293	-0.55%
2021/05/03	103	31.10	36.2	30.70	30.05	66.8	2,238	2.99%	大買/
2021/04/29	75.3	33.38	60.4	33.32	33.20	14.9	2,142	0.69%
2021/04/28	256.2	34.35	194.3	34.55	34.30	61.9	2,026	3.06%	大買/大賣/
2021/04/27	76.4	32.25	78.8	32.17	32.50	-2.4	1,641	-0.15%
2021/04/26	35.3	31.07	55	30.97	31.20	-19.7	1,502	-1.31%
2021/04/23	77	30.59	44	30.34	30.35	33	1,393	2.37%
2021/04/22	13	29.16	17	29.28	29.40	-4	1,247	-0.32%
2021/04/21	1	29.70	28	29.68	29.55	-27	1,238	-2.18%
2021/04/20	2	29.60	0	0.00	29.55	2	1,239	0.16%
2021/04/19	2	29.55	1	29.75	29.80	1	1,243	0.08%
2021/04/16	2.5	29.68	1	29.65	29.75	1.5	1,241	0.12%
2021/04/15	14.5	29.11	0	0.00	29.20	14.5	1,242	1.17%
2021/04/14	14	29.20	8.4	29.18	29.10	5.6	1,242	0.45%
2021/04/13	34.5	29.76	1.1	29.80	29.35	33.4	1,253	2.66%
2021/04/12	17	29.77	18.1	29.83	29.55	-1.1	1,243	-0.09%
2021/04/09	27	30.12	15	30.29	30.20	12	1,213	0.99%
2021/04/08	35.3	30.36	20	30.40	30.20	15.3	1,192	1.28%
2021/04/07	44.1	32.50	32	32.54	32.45	12.1	1,095	1.10%
2021/04/06	35	32.03	22	32.08	32.30	13	1,041	1.25%
2021/04/01	1	30.99	1	31.10	30.85	0	980	0.00%
2021/03/31	2	30.80	1	30.95	30.75	1	967	0.10%
2021/03/30	2.1	30.55	1	30.65	30.55	1.1	963	0.11%
2021/03/29	7	30.46	17.6	30.49	30.55	-10.6	963	-1.10%
2021/03/26	17.1	30.98	0	0.00	30.65	17.1	957	1.79%
2021/03/25	1	31.10	4	31.23	31.10	-3	907	-0.33%
2021/03/24	0	0.00	1	31.35	31.35	-1	897	-0.11%
2021/03/23	20	32.07	11	31.40	31.40	9	892	1.01%
2021/03/22	26.1	31.91	27	31.80	32.05	-0.9	865	-0.10%
2021/03/19	13.1	31.30	11	31.25	31.25	2.1	837	0.25%
2021/03/18	23.3	31.67	23.4	31.72	31.45	-0.1	824	-0.02%
2021/03/17	0	0.00	1	30.15	30.35	-1	775	-0.13%
2021/03/16	0	0.00	1	30.25	30.25	-1	803	-0.12%
2021/03/15	2.1	30.14	1	30.25	30.05	1.1	824	0.13%
2021/03/12	3	29.48	0	0.00	29.45	3	871	0.34%
2021/03/11	0	0.00	1	29.30	29.55	-1	907	-0.11%
2021/03/10	0	0.00	1	29.35	28.90	-1	940	-0.11%
2021/03/09	0.2	29.20	2	29.10	29.20	-1.8	973	-0.18%
2021/03/04	2	29.90	0	0.00	29.85	2	1,049	0.19%
2021/03/03	0	0.00	2	30.00	30.00	-2	1,084	-0.18%
2021/03/02	2.3	30.50	3	30.45	30.00	-0.7	1,131	-0.06%
2021/02/26	1	30.31	1	30.15	30.45	0	1,144	0.00%
2021/02/25	1	30.00	2	30.23	30.15	-1	1,180	-0.08%
2021/02/24	7	29.79	2	30.00	29.65	5	1,211	0.41%
2021/02/23	1.5	29.97	3	29.93	29.90	-1.5	1,248	-0.12%
2021/02/22	1	30.10	4	29.76	30.00	-3	1,345	-0.22%
2021/02/19	1	29.05	1	29.00	29.45	0	1,496	0.00%
2021/02/18	2	28.95	2	28.70	28.90	0	1,713	0.00%
2021/02/17	2	28.25	1	27.90	28.50	1	1,853	0.05%
2021/02/05	2	27.53	2	27.30	27.30	0	1,853	0.00%
2021/02/04	0	0.00	1	27.55	27.55	-1	1,910	-0.05%
2021/02/03	1	27.50	1	27.50	27.35	0	1,914	0.00%
2021/01/29	4	28.30	3	28.10	27.40	1	1,950	0.05%
2021/01/28	0	0.00	2	28.00	28.20	-2	1,954	-0.10%
2021/01/27	4	27.89	1	27.90	27.70	3	1,955	0.15%
2021/01/26	1	27.40	0	0.00	27.40	1	1,949	0.05%
2021/01/25	3	26.20	6	26.74	27.30	-3	1,949	-0.15%
2021/01/22	0	0.00	4	26.00	26.25	-4	1,947	-0.21%
2021/01/21	1.1	26.64	0	0.00	26.40	1.1	1,945	0.05%
2021/01/19	1	28.20	0	0.00	27.70	1	1,944	0.05%
2021/01/18	2	27.70	1	27.40	27.65	1	1,952	0.05%
2021/01/15	0	0.00	1	28.30	28.05	-1	1,974	-0.05%
2021/01/14	2	28.60	5	28.43	28.65	-3	1,973	-0.15%
2021/01/13	3	28.17	3	28.23	28.10	0	2,002	0.00%
2021/01/12	2	28.18	0.9	28.70	28.05	1.1	2,018	0.06%
2021/01/11	2	28.35	3	28.40	28.70	-1	2,017	-0.05%
2021/01/08	3	28.88	2	28.50	28.50	1	2,058	0.05%
2021/01/07	2	28.35	5	28.54	28.70	-3	2,052	-0.15%
2021/01/06	13	28.63	1	29.50	28.35	12	2,051	0.58%
2021/01/05	3	29.13	0	0.00	29.15	3	2,032	0.15%
2021/01/04	3	29.00	3	28.92	29.10	0	2,037	0.00%
2020/12/31	1	28.50	2	28.70	28.50	-1	2,034	-0.05%
2020/12/30	0	0.00	2	28.58	28.50	-2	2,035	-0.10%
2020/12/28	1	28.30	0	0.00	28.40	1	2,042	0.05%
2020/12/25	4	28.49	2	28.70	28.50	2	2,038	0.10%
2020/12/24	1	28.30	3	28.63	28.45	-2	2,036	-0.10%
2020/12/23	0.3	28.30	2.1	27.83	28.15	-1.8	2,037	-0.09%
2020/12/22	0.1	28.70	9	28.58	28.05	-8.9	2,054	-0.43%
2020/12/21	3	28.50	4	28.50	28.50	-1	2,070	-0.05%
2020/12/18	0.2	28.70	0	0.00	28.70	0.2	2,074	0.01%
2020/12/17	1	29.10	0	0.00	28.70	1	2,088	0.05%
2020/12/16	1	29.05	1.2	29.01	28.95	-0.2	2,097	-0.01%
2020/12/15	1	28.65	5	28.71	28.75	-4	2,097	-0.19%
2020/12/11	3	28.53	36	29.00	28.65	-33	2,113	-1.56%
2020/12/10	42	28.64	22	28.88	28.50	20	2,102	0.95%
2020/12/09	4	29.40	11	29.44	29.30	-7	2,078	-0.34%
2020/12/08	15	29.64	8.2	29.54	29.35	6.8	2,102	0.32%
2020/12/07	20	30.94	13.2	30.83	30.60	6.8	2,070	0.33%
2020/12/04	61	31.85	53	31.57	31.55	8	2,052	0.39%
2020/12/03	15.1	32.22	7.1	32.26	32.00	8	2,061	0.39%
2020/12/02	6.6	32.29	10	32.25	31.90	-3.4	2,053	-0.17%
2020/12/01	10.1	31.91	13	32.04	31.80	-2.9	2,036	-0.14%
2020/11/30	15	31.92	28	31.95	31.80	-13	2,053	-0.63%
2020/11/27	14	31.87	12.2	32.07	31.95	1.8	2,066	0.09%
2020/11/26	6	31.76	22	31.83	32.00	-16	2,099	-0.76%
2020/11/25	9	30.86	27	31.18	31.10	-18	2,161	-0.83%
2020/11/24	36	31.01	13.2	30.89	30.65	22.8	2,207	1.03%
2020/11/23	11	31.80	24	31.84	31.45	-13	2,234	-0.58%
2020/11/20	23	31.59	9	31.78	31.65	14	2,234	0.63%
2020/11/19	23.2	31.76	22.9	32.04	31.50	0.3	2,313	0.01%
2020/11/18	43	32.71	32	32.91	32.50	11	2,245	0.49%
2020/11/17	59	31.89	48.2	31.79	32.85	10.8	2,142	0.51%
2020/11/16	30.5	30.75	50	30.76	31.35	-19.5	2,068	-0.94%
2020/11/13	0	0.00	3	28.75	29.00	-3	2,253	-0.13%
2020/11/12	13	28.98	7	28.89	28.80	6	2,390	0.25%
2020/11/11	0	0.00	2	28.20	28.45	-2	2,661	-0.08%
2020/11/10	0	0.00	2	28.13	28.00	-2	2,856	-0.07%
2020/11/09	10	28.82	0	0.00	28.50	10	2,969	0.34%
2020/11/06	3	28.95	4	28.81	28.55	-1	3,144	-0.03%
2020/11/05	3	28.40	5	28.60	28.80	-2	3,151	-0.06%
2020/11/04	5	28.23	4	28.10	28.10	1	3,184	0.03%
2020/11/03	3	27.45	3	27.75	27.70	0	3,198	0.00%
2020/11/02	1	27.30	4	27.65	27.50	-3	3,276	-0.09%
2020/10/29	1	26.30	0	0.00	26.85	1	3,290	0.03%
2020/10/28	0	0.00	2	27.00	26.90	-2	3,298	-0.06%
2020/10/26	3	28.30	1	28.50	27.75	2	3,301	0.06%
2020/10/22	33	28.52	0	0.00	28.20	33	3,281	1.01%
2020/10/21	9	29.42	9	29.09	28.80	0	3,290	0.00%
2020/10/20	5	28.92	32	28.62	28.55	-27	3,277	-0.82%
2020/10/19	2	27.93	0	0.00	28.25	2	3,264	0.06%
2020/10/16	7	28.74	12	28.68	27.90	-5	3,268	-0.15%
2020/10/15	0	0.00	3	27.88	27.80	-3	3,232	-0.09%
2020/10/12	18	26.98	0	0.00	26.75	18	3,402	0.53%
2020/10/08	10	27.70	6	27.78	27.80	4	3,403	0.12%
2020/10/07	5	27.99	1	28.10	28.15	4	3,408	0.12%
2020/10/06	0	0.00	10	28.00	28.00	-10	3,423	-0.29%
2020/10/05	8	26.90	0	0.00	27.15	8	3,451	0.23%
2020/09/29	3	26.73	7	26.71	26.55	-4	3,575	-0.11%
2020/09/28	2	26.28	2	26.58	26.80	0	3,626	0.00%
2020/09/25	17	26.49	4	26.13	25.75	13	3,737	0.35%
2020/09/24	7	26.94	1	27.20	26.75	6	3,828	0.16%
2020/09/22	7	27.79	8	27.86	27.90	-1	4,100	-0.02%
2020/09/21	5	28.81	2	29.50	28.55	3	4,097	0.07%
2020/09/18	5	29.55	1	29.70	29.30	4	4,101	0.10%
2020/09/17	4	30.04	10	29.82	29.60	-6	4,108	-0.15%
2020/09/16	9	29.53	7	29.72	29.45	2	4,097	0.05%
2020/09/15	6	29.46	2	29.70	29.35	4	4,111	0.10%
2020/09/11	4	28.70	2	29.50	28.70	2	4,152	0.05%
2020/09/10	5	30.26	0	0.00	29.95	5	4,170	0.12%
2020/09/09	4	30.55	5	30.88	30.80	-1	4,163	-0.02%
2020/09/08	3	31.50	9	31.62	31.40	-6	4,156	-0.14%
2020/09/07	9	31.16	7	31.73	30.85	2	4,132	0.05%
2020/09/04	3	30.78	16	31.20	31.80	-13	4,143	-0.31%
2020/09/03	16	32.19	8	31.84	31.70	8	4,137	0.19%
2020/09/02	6	32.46	2	32.40	32.40	4	4,122	0.10%
2020/09/01	27	32.60	34	32.47	32.25	-7	4,202	-0.17%
2020/08/31	50	32.81	21	32.60	32.75	29	4,263	0.68%
2020/08/28	24	31.93	13	31.87	31.80	11	4,170	0.26%
2020/08/27	7	31.65	4	31.41	31.80	3	4,123	0.07%
2020/08/26	5	31.19	6	30.83	30.65	-1	4,065	-0.02%
2020/08/25	5	31.46	5	31.72	31.20	0	4,028	0.00%
2020/08/24	0	0.00	2	29.85	30.00	-2	3,962	-0.05%
2020/08/21	4	29.51	6	29.71	30.30	-2	3,952	-0.05%
2020/08/20	14	29.76	27	30.25	28.80	-13	3,926	-0.33%
2020/08/19	180	33.75	182	32.70	30.40	-2	3,875	-0.05%	大買/大賣/
2020/08/18	37	32.75	43	32.87	32.30	-6	3,549	-0.17%
2020/08/17	85	33.06	76	33.84	33.85	9	3,411	0.26%
2020/08/14	39	29.82	44	29.83	31.05	-5	3,099	-0.16%
2020/08/13	49	28.94	23	28.79	28.25	26	2,975	0.87%
2020/08/12	30	27.78	21	27.85	29.10	9	2,865	0.31%
2020/08/11	10	26.86	2	26.55	26.50	8	2,688	0.30%
2020/08/10	12	27.20	4	26.99	27.20	8	2,699	0.30%
2020/08/07	0	0.00	32	26.72	26.95	-32	2,682	-1.19%
2020/08/06	50	26.89	11	26.96	27.00	39	2,780	1.40%
2020/08/04	0	0.00	6	25.91	25.95	-6	2,726	-0.22%
2020/07/31	2	25.65	0	0.00	25.90	2	2,786	0.07%
2020/07/29	0	0.00	20	24.40	24.50	-20	2,822	-0.71%
2020/07/28	20	23.85	1	23.55	23.50	19	2,849	0.67%
2020/07/27	0	0.00	1	23.90	23.80	-1	2,854	-0.04%
2020/07/24	0	0.00	3	24.23	24.40	-3	2,857	-0.10%
2020/07/22	1	25.90	0	0.00	25.60	1	2,897	0.03%
2020/07/20	3	25.55	0	0.00	25.25	3	3,057	0.10%
2020/07/17	2	25.80	0	0.00	25.55	2	3,144	0.06%
2020/07/16	4	26.34	0	0.00	26.05	4	3,143	0.13%
2020/07/15	1	25.95	2	25.55	25.60	-1	3,006	-0.03%
2020/07/14	3	25.75	0	0.00	25.60	3	3,014	0.10%
2020/07/13	3	26.27	7	26.15	26.25	-4	3,010	-0.13%
2020/07/10	4	26.40	4	26.18	25.40	0	3,028	0.00%
2020/07/09	11	26.66	3	26.77	26.45	8	3,005	0.27%
2020/07/08	6	26.98	5	27.07	27.00	1	2,973	0.03%
2020/07/07	3	28.77	30	28.49	28.35	-27	2,952	-0.91%
2020/07/06	32	30.23	16	29.72	29.45	16	2,915	0.55%
2020/07/03	24	29.42	17	28.91	29.75	7	2,847	0.25%
2020/07/02	13	29.07	105	28.62	29.30	-92	2,761	-3.33%	大賣/
2020/07/01	124	27.67	28	27.24	27.25	96	2,628	3.65%	大買/
2020/06/30	1	25.95	0	0.00	26.00	1	2,491	0.04%
2020/06/29	3	25.27	2	25.35	25.20	1	2,502	0.04%
2020/06/24	2	25.93	0	0.00	26.15	2	2,486	0.08%
2020/06/23	0	0.00	1	26.00	25.85	-1	2,479	-0.04%
2020/06/22	0	0.00	1	26.35	26.05	-1	2,473	-0.04%
2020/06/19	2	26.05	8	25.81	25.80	-6	2,448	-0.25%
2020/06/18	0	0.00	9	25.80	26.00	-9	2,429	-0.37%
2020/06/17	1	25.90	10	26.05	25.20	-9	2,394	-0.38%
2020/06/16	1	24.50	1	25.00	24.90	0	2,332	0.00%
2020/06/15	1	24.10	0	0.00	23.80	1	2,326	0.04%
2020/06/12	2	23.00	7	22.96	23.30	-5	2,323	-0.22%
2020/06/11	2	24.73	22	25.14	23.75	-20	2,305	-0.87%
2020/06/09	16	25.56	4	25.39	25.20	12	2,270	0.53%
2020/06/08	58	26.74	38	26.06	25.80	20	2,253	0.89%
2020/06/05	7	26.07	6	26.05	26.25	1	2,140	0.05%
2020/06/04	1	25.45	1	25.65	25.15	0	2,085	0.00%
2020/06/03	16	25.01	2	25.05	25.10	14	2,067	0.68%
2020/06/02	4	25.40	11	25.17	25.00	-7	2,046	-0.34%
2020/06/01	5	25.75	1	25.80	25.75	4	2,108	0.19%
2020/05/29	10	26.08	1	25.35	25.45	9	2,095	0.43%
2020/05/28	3	25.87	5	25.66	25.10	-2	2,035	-0.10%
2020/05/27	6	25.73	2	25.85	25.60	4	2,008	0.20%
2020/05/26	7	26.08	13	25.80	26.30	-6	1,962	-0.31%
2020/05/25	0	0.00	2	23.93	24.20	-2	1,861	-0.11%
2020/05/20	1	24.10	15	24.32	23.50	-14	1,836	-0.76%
2020/05/19	5	24.04	4	23.99	23.90	1	1,760	0.06%
2020/05/18	1	23.80	0	0.00	23.50	1	1,744	0.06%
2020/05/15	9	23.09	6	23.77	24.10	3	1,732	0.17%
2020/05/14	2	24.48	1	24.10	23.50	1	1,719	0.06%
2020/05/13	10	24.41	7	24.93	24.70	3	1,697	0.18%
2020/05/12	0	0.00	18	24.63	24.00	-18	1,600	-1.12%
2020/05/11	1	25.20	3	24.92	24.75	-2	1,611	-0.12%
2020/05/08	31	25.77	3	26.15	24.35	28	1,592	1.76%
2020/05/07	2	25.50	0	0.00	25.50	2	1,546	0.13%
2020/05/06	3	26.18	3	26.00	25.60	0	1,532	0.00%
2020/05/05	3	25.50	8	25.51	25.90	-5	1,514	-0.33%
2020/05/04	5	25.15	4	24.63	25.00	1	1,501	0.07%
2020/04/30	0	0.00	14	24.49	24.50	-14	1,493	-0.94%
2020/04/29	7	24.11	1	24.25	24.15	6	1,499	0.40%
2020/04/28	26	24.45	16	23.92	23.95	10	1,502	0.67%
2020/04/27	14	23.97	15	24.41	24.70	-1	1,476	-0.07%
2020/04/24	20	23.28	26	23.61	23.70	-6	1,430	-0.42%
2020/04/23	18	22.70	17	22.58	23.30	1	1,350	0.07%
2020/04/22	4	21.89	14	21.84	21.90	-10	1,255	-0.80%
2020/04/21	0	0.00	3	20.23	20.40	-3	1,152	-0.26%
2020/04/20	7	20.55	0	0.00	20.50	7	1,126	0.62%
2020/04/17	1	20.05	1	20.40	20.40	0	1,113	0.00%
2020/04/16	0	0.00	19	19.72	19.90	-19	1,091	-1.74%
2020/04/15	2	19.80	17	20.23	19.60	-15	1,082	-1.39%
2020/04/14	0	0.00	1	19.20	19.15	-1	1,052	-0.10%
2020/04/13	6	19.40	2	19.25	19.00	4	1,044	0.38%
2020/04/10	4	18.78	3	18.97	19.20	1	1,031	0.10%
2020/04/09	0	0.00	3	18.25	18.60	-3	982	-0.31%
2020/04/08	5	18.74	3	18.70	18.80	2	968	0.21%
2020/04/07	4	16.63	0	0.00	17.70	4	923	0.43%
2020/04/01	2	14.75	0	0.00	14.90	2	901	0.22%
2020/03/31	0	0.00	7	14.73	14.95	-7	887	-0.79%
2020/03/30	0	0.00	1	13.45	13.60	-1	876	-0.11%
2020/03/26	7	13.16	0	0.00	13.45	7	906	0.77%
2020/03/25	0	0.00	5	12.96	13.00	-5	906	-0.55%
2020/03/20	0	0.00	1	12.35	12.25	-1	905	-0.11%
2020/03/19	1	11.35	3	12.40	11.30	-2	902	-0.22%
2020/03/18	0	0.00	3	12.65	12.55	-3	902	-0.33%
2020/03/16	0	0.00	3	13.20	13.30	-3	892	-0.34%
2020/03/12	10	16.46	0	0.00	15.95	10	888	1.13%
2020/03/06	5	18.81	0	0.00	18.75	5	827	0.60%
2020/03/05	13	19.79	2	20.10	19.25	11	840	1.31%
2020/03/03	0	0.00	2	18.65	18.70	-2	889	-0.22%
2020/02/24	1	19.20	0	0.00	19.20	1	1,223	0.08%
2020/02/21	0	0.00	4	20.08	19.60	-4	1,279	-0.31%
2020/02/19	0	0.00	13	19.40	19.55	-13	1,333	-0.97%
2020/02/14	1	19.55	1	20.00	19.70	0	1,525	0.00%
2020/02/13	1	19.80	0	0.00	19.80	1	1,689	0.06%
2020/02/12	8	20.10	3	20.08	20.15	5	1,833	0.27%
2020/02/06	4	18.58	0	0.00	18.55	4	2,152	0.19%
2020/02/05	2	18.90	0	0.00	18.55	2	2,141	0.09%
2020/02/04	7	18.76	0	0.00	18.90	7	2,126	0.33%
2020/02/03	1	17.20	1	17.25	17.20	0	2,101	0.00%
2020/01/31	1	19.15	0	0.00	19.05	1	2,113	0.05%
2020/01/30	1	20.95	0	0.00	20.95	1	2,112	0.05%
2020/01/20	1	23.70	1	23.35	23.25	0	2,105	0.00%
2020/01/13	0	0.00	2	23.50	23.65	-2	2,117	-0.09%
2020/01/09	2	23.35	0	0.00	23.20	2	2,211	0.09%
2020/01/08	2	22.90	0	0.00	22.90	2	2,233	0.09%
2020/01/06	3	25.03	0	0.00	24.80	3	2,219	0.14%
2020/01/03	4	25.81	10	26.30	25.50	-6	2,215	-0.27%
2020/01/02	0	0.00	2	26.05	25.80	-2	2,217	-0.09%
2019/12/30	1	25.80	0	0.00	25.55	1	2,212	0.05%
2019/12/26	2	26.00	2	26.00	25.95	0	2,195	0.00%
2019/12/25	4	26.38	0	0.00	26.25	4	2,199	0.18%
2019/12/24	0	0.00	3	26.33	26.40	-3	2,184	-0.14%
2019/12/23	2	25.35	0	0.00	25.10	2	2,151	0.09%
2019/12/20	0	0.00	2	26.00	25.60	-2	2,162	-0.09%
2019/12/19	4	25.83	0	0.00	25.70	4	2,175	0.18%
2019/12/18	2	25.95	2	26.00	25.95	0	2,185	0.00%
2019/12/16	4	25.65	0	0.00	25.70	4	2,188	0.18%
2019/12/13	5	25.45	0	0.00	25.50	5	2,192	0.23%
2019/12/09	1	26.80	0	0.00	26.35	1	2,250	0.04%
2019/12/04	0	0.00	2	26.00	26.00	-2	2,262	-0.09%
2019/12/03	2	26.30	2	26.15	25.95	0	2,275	0.00%
2019/12/02	5	26.00	0	0.00	25.65	5	2,326	0.21%
2019/11/29	0	0.00	1	26.75	26.60	-1	2,336	-0.04%
2019/11/28	3	27.30	2	27.53	27.30	1	2,327	0.04%
2019/11/27	7	28.13	9	28.11	27.60	-2	2,317	-0.09%
2019/11/26	0	0.00	1	27.60	27.60	-1	2,263	-0.04%
2019/11/25	8	27.58	2	27.65	27.15	6	2,272	0.26%
2019/11/22	0	0.00	2	28.15	27.80	-2	2,251	-0.09%
2019/11/21	10	27.00	6	27.28	27.35	4	2,203	0.18%
2019/11/20	38	27.94	30	27.84	27.30	8	2,168	0.37%
2019/11/19	1	26.80	2	26.88	26.65	-1	1,961	-0.05%
2019/11/18	2	27.10	13	26.92	26.60	-11	1,912	-0.58%
2019/11/15	10	26.00	2	26.10	25.95	8	1,876	0.43%
2019/11/14	1	25.85	1	25.85	26.10	0	1,873	0.00%
2019/11/13	1	26.95	2	26.80	26.50	-1	1,862	-0.05%
2019/11/12	22	27.05	23	26.76	27.15	-1	1,808	-0.06%
2019/11/11	20	26.13	20	26.35	27.00	0	1,707	0.00%
2019/11/08	34	26.01	36	26.22	25.30	-2	1,546	-0.13%
2019/11/07	2	24.55	5	24.70	24.35	-3	1,389	-0.22%
2019/11/06	8	26.67	23	25.40	25.05	-15	1,368	-1.10%
2019/11/05	0	0.00	2	26.20	26.20	-2	1,151	-0.17%
2019/11/04	5	23.84	0	0.00	23.85	5	1,116	0.45%
2019/11/01	2	23.00	0	0.00	23.10	2	1,105	0.18%
2019/10/31	0	0.00	1	23.70	22.95	-1	1,151	-0.09%
2019/10/30	1	22.70	0	0.00	23.30	1	1,214	0.08%
2019/10/29	14	23.78	2	24.00	23.00	12	1,228	0.98%
2019/10/28	0	0.00	1	23.75	23.75	-1	1,230	-0.08%
2019/10/24	0	0.00	1	22.95	22.85	-1	1,269	-0.08%
2019/10/21	3	23.17	0	0.00	23.10	3	1,423	0.21%
2019/10/18	4	22.89	11	23.18	23.10	-7	1,529	-0.46%
2019/10/17	2	22.90	0	0.00	23.20	2	1,616	0.12%
2019/10/16	4	23.99	44	23.82	23.05	-40	1,799	-2.22%
2019/10/15	51	23.40	3	23.23	23.60	48	1,829	2.62%
2019/10/14	4	22.20	3	22.10	21.90	1	1,803	0.06%
2019/10/09	1	22.00	0	0.00	22.10	1	1,802	0.06%
2019/10/07	0	0.00	1	23.00	23.00	-1	1,793	-0.06%
2019/10/04	1	22.05	0	0.00	22.05	1	1,783	0.06%
2019/10/03	2	22.05	0	0.00	21.90	2	1,780	0.11%
2019/10/02	0	0.00	1	22.30	22.25	-1	1,778	-0.06%
2019/09/26	0	0.00	1	22.65	22.50	-1	1,773	-0.06%
2019/09/25	1	22.60	0	0.00	22.65	1	1,777	0.06%
2019/09/24	2	24.00	0	0.00	23.10	2	1,775	0.11%
2019/09/23	0	0.00	1	23.40	23.60	-1	1,760	-0.06%
2019/09/16	1	23.40	0	0.00	23.45	1	1,717	0.06%
2019/09/12	0	0.00	1	24.15	23.75	-1	1,715	-0.06%
2019/09/11	2	23.95	2	23.83	24.10	0	1,689	0.00%
2019/09/10	1	22.85	3	22.90	23.00	-2	1,658	-0.12%
2019/09/09	2	23.85	1	23.95	23.20	1	1,662	0.06%
2019/09/06	3	23.62	0	0.00	23.55	3	1,652	0.18%
2019/09/05	0	0.00	2	23.50	23.40	-2	1,668	-0.12%
2019/09/04	11	23.51	8	23.95	23.80	3	1,649	0.18%
2019/09/03	6	22.77	7	23.11	23.15	-1	1,600	-0.06%
2019/09/02	1	22.20	0	0.00	22.50	1	1,570	0.06%
2019/08/30	0	0.00	2	22.35	22.40	-2	1,556	-0.13%
2019/08/29	0	0.00	2	22.78	22.15	-2	1,540	-0.13%
2019/08/28	21	20.83	0	0.00	22.70	21	1,481	1.42%
2019/08/27	1	20.65	0	0.00	20.65	1	1,448	0.07%
2019/08/19	2	21.85	1	22.20	21.80	1	1,410	0.07%
2019/08/16	1	21.75	0	0.00	21.75	1	1,396	0.07%
2019/08/14	2	21.05	6	21.00	20.65	-4	1,360	-0.29%
2019/08/13	1	20.80	0	0.00	20.85	1	1,352	0.07%
2019/08/08	8	21.21	0	0.00	21.50	8	1,327	0.60%
2019/08/07	5	22.35	8	21.46	20.95	-3	1,309	-0.23%
2019/08/06	1	20.70	16	21.41	21.60	-15	1,290	-1.16%
2019/08/05	3	23.02	0	0.00	22.45	3	1,268	0.24%
2019/08/02	2	23.90	3	23.80	23.85	-1	1,244	-0.08%
2019/08/01	12	24.17	9	23.97	23.75	3	1,206	0.25%
2019/07/31	0	0.00	1	22.90	23.45	-1	1,174	-0.09%
2019/07/29	0	0.00	1	23.70	23.35	-1	1,121	-0.09%
2019/07/26	0	0.00	1	24.30	24.10	-1	1,096	-0.09%
2019/07/25	4	23.80	3	23.82	24.00	1	1,063	0.09%
2019/07/24	5	23.18	6	23.08	23.40	-1	1,028	-0.10%
2019/07/23	3	23.77	4	23.58	23.45	-1	983	-0.10%
2019/07/22	9	24.28	13	24.55	24.80	-4	905	-0.44%
2019/07/19	19	24.19	18	23.95	24.20	1	797	0.13%
2019/07/18	30	23.21	15	22.89	23.90	15	703	2.13%
2019/07/17	7	21.24	4	21.54	21.80	3	513	0.58%
2019/07/15	1	19.45	1	19.60	19.50	0	405	0.00%
2019/07/11	0	0.00	1	20.00	19.80	-1	416	-0.24%
2019/07/05	2	19.85	0	0.00	19.80	2	467	0.43%
2019/07/04	1	19.75	0	0.00	19.65	1	469	0.21%
2019/06/21	0	0.00	2	19.55	19.10	-2	531	-0.38%
2019/06/17	1	19.80	0	0.00	19.65	1	654	0.15%
2019/06/14	0	0.00	3	18.95	19.05	-3	665	-0.45%
2019/06/13	4	18.79	1	19.40	18.75	3	658	0.46%
2019/06/05	0	0.00	2	16.15	16.15	-2	640	-0.31%
2019/05/23	0	0.00	2	16.48	16.65	-2	778	-0.26%
2019/05/21	0	0.00	1	16.85	17.05	-1	875	-0.11%
2019/05/20	0	0.00	9	16.74	16.70	-9	883	-1.02%
2019/05/15	0	0.00	1	18.00	17.60	-1	947	-0.11%
2019/05/13	1	17.65	0	0.00	17.70	1	1,004	0.10%
2019/05/08	2	19.90	2	19.95	19.75	0	1,171	0.00%
2019/05/02	1	19.85	0	0.00	19.45	1	1,140	0.09%
2019/04/22	0	0.00	1	19.70	19.55	-1	1,165	-0.09%
2019/04/18	2	19.93	0	0.00	19.70	2	1,173	0.17%
2019/04/17	2	20.45	0	0.00	20.30	2	1,191	0.17%
2019/04/15	7	20.49	2	19.90	20.80	5	1,221	0.41%
2019/04/12	0	0.00	2	20.30	20.25	-2	1,220	-0.16%
2019/04/10	8	20.78	0	0.00	20.75	8	1,266	0.63%
2019/04/09	1	21.00	0	0.00	20.60	1	1,265	0.08%
2019/04/08	2	21.30	1	21.15	21.30	1	1,254	0.08%
2019/04/03	1	20.65	0	0.00	20.75	1	1,226	0.08%
2019/03/28	0	0.00	5	20.65	20.45	-5	1,215	-0.41%
2019/03/27	1	21.00	1	21.45	20.75	0	1,213	0.00%
2019/03/26	0	0.00	1	20.70	21.50	-1	1,198	-0.08%
2019/03/22	33	21.37	32	20.92	20.85	1	1,184	0.08%
2019/03/21	0	0.00	1	21.10	21.20	-1	1,136	-0.09%
2019/03/15	0	0.00	1	19.10	18.90	-1	1,028	-0.10%
2019/03/13	0	0.00	1	19.30	19.60	-1	1,025	-0.10%
2019/03/08	1	18.20	0	0.00	18.20	1	1,016	0.10%
2019/03/05	1	20.65	0	0.00	20.50	1	969	0.10%
2019/02/26	0	0.00	2	20.70	19.90	-2	943	-0.21%
2019/02/25	1	21.20	1	21.00	20.95	0	912	0.00%
2019/02/21	9	22.68	1	23.50	21.75	8	867	0.92%
2019/02/15	0	0.00	1	21.15	20.95	-1	762	-0.13%
2019/02/14	2	21.63	0	0.00	21.30	2	748	0.27%
2019/02/13	1	21.20	0	0.00	20.70	1	710	0.14%
2019/02/12	0	0.00	5	21.10	21.35	-5	681	-0.73%
2019/02/11	0	0.00	2	20.45	21.10	-2	652	-0.31%
2019/01/30	1	18.35	7	19.19	19.20	-6	566	-1.06%
2019/01/29	1	18.00	0	0.00	18.50	1	492	0.20%
2019/01/21	0	0.00	1	17.00	17.00	-1	449	-0.22%
2019/01/18	0	0.00	1	16.30	16.50	-1	443	-0.23%
2019/01/14	5	17.10	0	0.00	17.15	5	429	1.16%
2019/01/11	8	17.17	0	0.00	16.90	8	429	1.86%
2019/01/10	1	16.80	0	0.00	17.00	1	430	0.23%
2019/01/09	1	16.80	0	0.00	16.80	1	421	0.24%
2018/10/22	0	0.00	1	15.80	15.65	-1	497	-0.20%
2018/10/09	1	19.00	0	0.00	18.45	1	442	0.23%
2018/09/13	0	0.00	7	16.25	16.40	-7	363	-1.92%
2018/09/11	0	0.00	1	16.40	16.40	-1	361	-0.28%
2018/08/31	1	18.35	0	0.00	18.30	1	370	0.27%
2018/08/29	5	19.14	0	0.00	19.15	5	385	1.30%
2018/08/28	3	17.97	1	18.55	18.55	2	377	0.53%
2018/08/14	1	18.65	1	18.90	19.95	0	363	0.00%
2018/08/10	0	0.00	9	21.23	20.70	-9	353	-2.55%
2018/08/09	1	20.70	1	20.90	20.65	0	345	0.00%
2018/08/08	10	20.69	4	20.99	20.55	6	329	1.82%
2018/08/07	1	21.25	0	0.00	21.35	1	305	0.33%
2018/07/13	1	25.00	0	0.00	26.00	1	436	0.23%
2018/06/01	0	0.00	1	28.00	28.15	-1	753	-0.13%
2018/05/21	0	0.00	1	27.55	27.40	-1	764	-0.13%
2018/05/08	1	27.25	0	0.00	26.65	1	837	0.12%
2018/05/07	1	27.50	1.1	27.78	27.35	-0.1	832	-0.01%
2018/04/23	0.1	28.80	0	0.00	28.80	0.1	992	0.01%
2018/04/17	0	0.00	2	33.73	33.10	-2	1,045	-0.19%
2018/04/11	1	35.85	0	0.00	35.05	1	1,249	0.08%
2018/04/03	0	0.00	1	37.00	37.00	-1	1,367	-0.07%
2018/03/31	3	39.50	0	0.00	38.65	3	1,361	0.22%
2018/03/29	1	37.85	1	38.15	37.95	0	1,338	0.00%
2018/03/28	1	39.05	1	38.50	38.35	0	1,352	0.00%
2018/02/08	1	37.20	0	0.00	36.90	1	1,953	0.05%
2018/02/06	1	37.50	1	35.40	36.85	0	1,958	0.00%
2018/01/15	1	43.40	2	43.20	43.40	-1	2,028	-0.05%
2018/01/12	2	41.98	1	43.20	43.30	1	2,032	0.05%
2018/01/10	1	41.50	0	0.00	41.55	1	2,028	0.05%
2018/01/09	0	0.00	1	42.75	42.05	-1	2,036	-0.05%
2018/01/05	1	43.25	1	43.70	41.90	0	1,975	0.00%
2018/01/04	1	42.35	0	0.00	42.35	1	1,882	0.05%
2018/01/02	0	0.00	1	40.30	40.40	-1	1,783	-0.06%