好德 (3114)-國泰-敦南券商分點個股進出

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

好德

(3114)

可現股當沖

股價
28.40
漲跌
▲2.55
漲幅
+9.86%
成交量
1,797張
產業
上櫃電子零組件類股
89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

好德 (3114)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
2024/11/22	75.1	27.88	30.6	27.55	28.40	44.5	96	46.10%
2024/11/20	0	0.00	1	25.80	25.75	-1	66	-1.50%
2024/11/18	0.1	25.80	0	0.00	25.90	0.1	66	0.17%
2024/11/13	1	26.80	7	26.70	26.65	-6	64	-9.31%
2024/11/12	6	27.05	0	0.00	26.80	6	63	9.41%
2024/11/07	0	0.00	0.2	26.80	26.70	-0.2	61	-0.34%
2024/11/04	4	26.65	0	0.00	26.50	4	61	6.50%
2024/11/01	5	27.07	1	27.00	27.00	4	62	6.36%
2024/10/30	15	27.30	7	27.48	27.10	8	61	13.06%
2024/10/29	5	26.71	3	26.90	27.00	2	53	3.71%
2024/10/25	2	26.03	0	0.00	26.10	2	45	4.37%
2024/10/23	0	0.00	2	25.90	25.90	-2	45	-4.38%
2024/10/22	0	0.00	1	26.00	25.90	-1	45	-2.21%
2024/10/16	0.1	25.90	0	0.00	25.70	0.1	50	0.16%
2024/10/15	0	0.00	2	25.70	25.75	-2	51	-3.87%
2024/10/14	1	25.60	0	0.00	25.60	1	54	1.85%
2024/10/09	0	0.00	0.1	25.55	25.65	-0.1	56	-0.18%
2024/10/08	10	26.00	0	0.00	25.95	10	59	16.67%
2024/10/07	12	25.70	0	0.00	25.75	12	63	18.77%
2024/09/24	1	25.70	0.2	25.70	25.75	0.8	80	1.00%
2024/09/23	0	24.85	1	26.00	25.70	-1	81	-1.20%
2024/09/20	0	0.00	2	25.80	25.90	-2	80	-2.48%
2024/09/19	1	25.95	0	0.00	25.85	1	81	1.23%
2024/09/16	0	0.00	1	25.95	25.85	-1	83	-1.20%
2024/09/13	0	0.00	0	28.20	25.70	0	84	-0.02%
2024/09/12	1	25.80	0	0.00	25.70	1	84	1.18%
2024/09/06	0.2	26.45	0	0.00	26.40	0.2	86	0.23%
2024/09/03	1	27.00	0.1	27.03	27.00	0.9	90	1.00%
2024/08/30	5	27.04	0	0.00	27.10	5	92	5.38%
2024/08/28	0	0.00	0.1	26.50	26.65	-0.1	93	-0.08%
2024/08/23	0	26.55	0	0.00	26.65	0	98	0.04%
2024/08/21	0	26.45	0.1	26.45	26.45	-0.1	102	-0.08%
2024/08/20	0	0.00	1	26.45	26.45	-1	103	-1.01%
2024/08/19	0.1	26.20	1	26.40	26.35	-0.9	104	-0.83%
2024/08/16	0	26.30	0	26.15	26.20	0	104	0.02%
2024/08/15	0	0.00	1	26.45	26.10	-1	104	-0.95%
2024/08/14	0	0.00	1	26.55	26.45	-1	106	-0.94%
2024/08/12	0.5	26.20	0	0.00	26.50	0.5	108	0.46%
2024/08/05	5	25.16	1.2	25.51	25.00	3.8	117	3.20%
2024/08/02	0	0.00	0	26.85	26.60	0	116	0.00%
2024/08/01	2	26.85	0	0.00	26.85	2	117	1.70%
2024/07/26	0	0.00	1	26.40	26.70	-1	121	-0.82%
2024/07/22	2	26.35	98.8	26.01	26.55	-96.8	120	-80.10%
2024/07/18	2	28.03	7	27.96	28.20	-5	115	-4.33%
2024/07/17	1	28.25	5	28.42	28.40	-4	113	-3.55%
2024/07/16	3	28.38	0	0.00	28.25	3	113	2.66%
2024/07/15	8	29.41	0	0.00	29.50	8	113	7.04%
2024/07/11	2	29.65	0	0.00	29.60	2	111	1.80%
2024/07/10	0	0.00	4	29.79	29.50	-4	111	-3.59%
2024/07/09	5.4	29.66	0.1	30.12	29.25	5.3	109	4.80%
2024/07/08	13.3	29.96	6.4	29.86	30.10	6.9	106	6.43%
2024/07/05	0.7	29.34	1.2	29.37	29.40	-0.4	100	-0.43%
2024/07/04	5.5	29.31	1	29.40	29.40	4.5	99	4.55%
2024/07/03	2.2	29.26	9	29.11	29.30	-6.8	97	-6.95%
2024/07/02	0.4	28.81	0	0.00	28.75	0.4	95	0.43%
2024/07/01	4.4	28.71	0	0.00	28.90	4.4	95	4.62%
2024/06/28	0.2	28.60	1	28.80	28.70	-0.8	95	-0.79%
2024/06/27	0	0.00	1	28.70	28.70	-1	95	-1.05%
2024/06/26	4	28.85	0	28.95	28.80	4	95	4.21%
2024/06/25	0.5	28.70	0	0.00	28.75	0.5	95	0.52%
2024/06/24	0.4	28.90	0	0.00	28.70	0.4	97	0.37%
2024/06/21	0	0.00	3	29.20	29.00	-3	97	-3.08%
2024/06/20	1	29.00	0	0.00	29.00	1	97	1.03%
2024/06/19	1.4	29.05	2	28.93	29.00	-0.6	97	-0.57%
2024/06/18	5	29.09	0	0.00	28.95	5	97	5.15%
2024/06/17	9.4	29.11	0	0.00	29.00	9.4	97	9.63%
2024/06/14	0	0.00	2	28.55	28.60	-2	98	-2.03%
2024/06/13	1.3	28.36	1.1	28.49	28.50	0.2	100	0.20%
2024/06/12	0	28.50	0	0.00	28.40	0	109	0.00%
2024/06/11	0	0.00	1	28.60	28.55	-1	109	-0.91%
2024/06/06	0	0.00	0	29.00	29.00	0	111	-0.04%
2024/06/05	1.2	29.19	14.1	29.16	29.15	-12.9	110	-11.61%
2024/06/03	2	29.28	22	29.28	29.30	-20	117	-16.98%
2024/05/31	0	0.00	2	29.25	29.25	-2	119	-1.67%
2024/05/30	0	0.00	0.1	29.60	29.25	-0.1	122	-0.08%
2024/05/29	3	29.90	5.3	29.60	29.60	-2.3	125	-1.86%
2024/05/28	1	29.60	3	29.65	29.45	-2	123	-1.62%
2024/05/27	2	29.00	0	0.00	29.00	2	125	1.60%
2024/05/24	18	28.76	0	0.00	28.80	18	130	13.84%
2024/05/23	0	0.00	2	28.85	28.80	-2	133	-1.50%
2024/05/22	0	0.00	1	29.00	29.10	-1	138	-0.72%
2024/05/17	2	28.93	3.1	28.87	29.00	-1.1	160	-0.68%
2024/05/16	0	0.00	1	29.05	28.85	-1	165	-0.60%
2024/05/15	2	29.10	2	29.00	28.85	0	179	0.00%
2024/05/14	0	0.00	1	29.50	29.10	-1	186	-0.54%
2024/05/13	2	28.93	3	28.90	29.00	-1	188	-0.53%
2024/05/10	5	28.66	6.1	28.60	28.75	-1.1	190	-0.58%
2024/05/09	1	28.50	1.1	28.60	28.50	-0.1	194	-0.05%
2024/05/08	0.2	28.33	0	0.00	28.30	0.2	217	0.09%
2024/05/07	17	28.49	0.1	28.40	28.50	16.9	251	6.73%
2024/05/03	1	28.38	3	28.10	28.25	-2	255	-0.77%
2024/05/02	3	28.08	0.3	28.00	28.10	2.7	270	1.00%
2024/04/30	2	28.00	0	0.00	28.00	2	304	0.66%
2024/04/29	2	28.07	1	28.10	27.90	1	307	0.33%
2024/04/24	0.1	27.75	0	0.00	27.90	0.1	308	0.03%
2024/04/16	5	27.80	1	27.90	27.80	4	306	1.30%
2024/04/15	5.1	28.15	1	28.25	28.30	4.1	305	1.34%
2024/04/11	1	28.35	1	28.20	28.35	0	305	0.00%
2024/04/10	0	28.05	0	0.00	28.10	0	302	0.00%
2024/04/09	1	28.00	0	0.00	27.95	1	303	0.34%
2024/04/01	1	27.65	1	27.55	27.65	0	305	0.01%
2024/03/29	0	27.60	2	27.50	27.55	-2	305	-0.65%
2024/03/28	0	27.60	0	0.00	27.55	0	305	0.00%
2024/03/27	1	27.75	0.1	27.70	27.65	0.9	305	0.29%
2024/03/26	0.1	27.35	0	0.00	27.45	0.1	303	0.02%
2024/03/25	0	27.60	11	27.43	27.60	-11	302	-3.63%
2024/03/22	6	27.48	10.1	27.42	27.40	-4.1	303	-1.34%
2024/03/21	1	27.50	7	27.34	27.50	-6	303	-1.98%
2024/03/20	2	27.40	0	0.00	27.35	2	303	0.67%
2024/03/19	0	0.00	1.2	27.20	27.40	-1.2	303	-0.40%
2024/03/18	0	27.00	11	27.09	27.40	-11	302	-3.64%
2024/03/15	4	27.45	5	27.36	27.20	-1	300	-0.33%
2024/03/14	1	28.45	3.1	28.50	28.40	-2.1	291	-0.71%
2024/03/13	4	28.54	0.5	28.70	28.40	3.5	291	1.19%
2024/03/08	12	29.02	3.3	28.68	28.45	8.7	286	3.05%
2024/03/07	8.1	29.64	1	29.70	29.50	7.1	282	2.53%
2024/03/06	2	29.80	0.2	29.65	29.75	1.8	280	0.64%
2024/03/05	2	29.35	1.1	29.50	29.50	0.9	278	0.32%
2024/03/04	5	29.55	2	29.52	29.45	3	275	1.08%
2024/02/29	3	29.00	1	28.90	29.35	2	270	0.74%
2024/02/27	5	29.30	2	29.15	29.10	3	266	1.12%
2024/02/26	2	29.55	0	0.00	29.55	2	261	0.76%
2024/02/23	9	29.87	5	29.83	29.45	4	258	1.55%
2024/02/22	41.4	30.30	38	30.30	30.00	3.4	252	1.37%
2024/02/21	7	29.69	3.3	29.72	29.90	3.7	236	1.56%
2024/02/20	2.5	29.45	1	29.50	29.60	1.5	233	0.64%
2024/02/19	3	29.60	12.1	29.58	29.45	-9.1	231	-3.93%
2024/02/16	15	29.96	12.3	30.15	29.85	2.7	227	1.19%
2024/02/15	19	29.05	25	29.45	29.70	-6	215	-2.81%
2024/02/05	2	28.58	4	28.89	28.40	-2	206	-0.96%
2024/02/02	3.2	29.06	4.6	29.04	28.95	-1.4	203	-0.67%
2024/02/01	5	29.29	4.3	29.43	29.20	0.7	199	0.33%
2024/01/31	20.6	29.21	18.9	29.30	29.45	1.6	192	0.85%
2024/01/30	43.2	29.17	46.6	29.03	29.20	-3.4	168	-1.99%
2024/01/29	1	28.20	4	28.10	28.00	-3	134	-2.23%
2024/01/26	4.1	28.18	3	28.10	28.05	1.1	131	0.80%
2024/01/25	19.4	28.77	5.1	28.61	28.55	14.3	126	11.29%
2024/01/24	15.7	28.60	32.3	28.69	28.95	-16.6	111	-14.92%
2024/01/23	12	27.45	10	27.44	27.40	2	76	2.61%
2024/01/19	0	0.00	1	27.05	26.95	-1	74	-1.40%
2024/01/18	2	26.80	1	26.95	26.95	1	73	1.36%
2024/01/17	0	0.00	1	26.75	27.00	-1	73	-1.37%
2024/01/16	6	26.88	0	0.00	26.80	6	73	8.19%
2024/01/15	9	27.09	0	0.00	27.05	9	72	12.38%
2024/01/11	0	26.85	1	26.80	26.80	-1	72	-1.36%
2024/01/09	3	26.58	5	26.60	26.60	-2	73	-2.75%
2024/01/08	1	26.50	0	0.00	26.50	1	73	1.36%
2024/01/05	1	26.60	0	0.00	26.55	1	73	1.37%
2024/01/04	10	26.94	0	0.00	26.90	10	71	13.97%
2024/01/03	14	26.95	0	0.00	26.95	14	73	19.10%
2024/01/02	2	26.85	0	0.00	26.85	2	72	2.76%
2023/12/29	1	26.90	1	26.85	26.95	0	72	0.00%
2023/12/28	1	26.75	0	0.00	26.75	1	72	1.38%
2023/12/27	1	26.65	8	26.79	26.75	-7	72	-9.70%
2023/12/25	2	26.55	0	0.00	26.55	2	69	2.89%
2023/12/22	2	26.60	2	26.75	26.65	0	69	0.00%
2023/12/21	0	0.00	3	26.75	26.60	-3	69	-4.33%
2023/12/18	0	0.00	1	26.90	26.90	-1	68	-1.46%
2023/12/15	0.3	27.00	0	0.00	27.00	0.3	69	0.36%
2023/12/12	2	27.00	0	0.00	26.90	2	77	2.60%
2023/12/11	0	0.00	0	27.55	27.15	0	77	-0.02%
2023/12/08	1	27.25	0	0.00	27.15	1	78	1.27%
2023/12/06	0.1	27.40	0	0.00	27.40	0.1	80	0.13%
2023/12/05	3.1	27.43	0	0.00	27.35	3.1	81	3.77%
2023/12/04	1	27.65	0	27.60	27.65	1	80	1.19%
2023/12/01	5.1	27.50	0.2	27.42	27.45	5	80	6.13%
2023/11/30	0	27.25	0	0.00	27.35	0	79	0.01%
2023/11/29	0	27.20	0	27.15	27.20	0	81	-0.05%
2023/11/28	1	27.15	1	27.15	27.15	0	81	0.00%
2023/11/27	0	0.00	4.1	27.10	27.10	-4.1	80	-5.00%
2023/11/24	0	27.20	0	0.00	27.20	0	80	0.01%
2023/11/22	0	27.20	0	0.00	27.15	0	79	0.00%
2023/11/20	4	26.99	0	0.00	27.20	4	80	4.97%
2023/11/17	0	0.00	2	27.00	26.85	-2	78	-2.54%
2023/11/16	0	0.00	2	27.10	26.90	-2	78	-2.54%
2023/11/15	2	27.27	0	0.00	27.05	2	78	2.55%
2023/11/14	2.3	26.97	1	27.00	26.90	1.3	76	1.73%
2023/11/13	1	26.45	1.2	26.54	26.40	-0.2	74	-0.27%
2023/11/10	0	26.20	0	0.00	26.20	0	73	0.00%
2023/11/09	1	26.20	0	0.00	26.20	1	73	1.36%
2023/11/07	0	0.00	3	26.50	26.50	-3	76	-3.94%
2023/11/06	1	26.50	0	0.00	26.60	1	79	1.26%
2023/11/03	0.3	26.45	0	0.00	26.40	0.3	80	0.37%
2023/11/02	0	0.00	1.1	26.43	26.45	-1.1	81	-1.36%
2023/11/01	1	26.20	0	25.70	26.30	1	82	1.16%
2023/10/31	1	26.35	0	0.00	26.25	1	85	1.17%
2023/10/30	1	26.50	0	0.00	26.50	1	91	1.09%
2023/10/27	0	26.45	0	0.00	26.35	0	103	0.00%
2023/10/26	0	26.35	0	26.45	26.40	0	122	-0.03%
2023/10/25	0	26.30	0	26.35	26.25	0	129	-0.04%
2023/10/24	0.1	26.20	0	0.00	26.15	0.1	132	0.08%
2023/10/23	0	26.30	0.4	26.30	26.25	-0.4	139	-0.29%
2023/10/20	0	0.00	1	26.10	26.15	-1	153	-0.65%
2023/10/16	1	26.30	0	0.00	26.30	1	175	0.57%
2023/10/13	0	0.00	0.3	26.70	26.65	-0.3	189	-0.16%
2023/10/12	0	0.00	0.2	26.75	26.80	-0.2	199	-0.08%
2023/10/11	2	26.60	6	26.50	26.65	-4	219	-1.82%
2023/10/06	0.2	27.30	0	0.00	27.15	0.2	234	0.06%
2023/10/05	0	27.15	0	0.00	27.05	0	288	0.01%
2023/10/03	0	0.00	0	27.20	27.05	0	382	0.00%
2023/09/28	1	27.15	1	27.40	27.35	0	382	0.00%
2023/09/27	0	0.00	1.5	27.08	27.35	-1.5	382	-0.40%
2023/09/26	1.5	27.14	0	0.00	27.15	1.5	383	0.40%
2023/09/25	2	27.35	0	0.00	27.30	2	385	0.53%
2023/09/22	1	27.35	0	0.00	27.15	1	384	0.26%
2023/09/21	0	0.00	1	27.35	27.35	-1	384	-0.26%
2023/09/19	0	28.10	3	27.95	28.00	-3	383	-0.79%
2023/09/18	0	28.20	2.3	28.28	28.20	-2.3	382	-0.59%
2023/09/15	1	27.70	6.2	28.15	28.25	-5.2	379	-1.37%
2023/09/14	0	0.00	2	27.65	27.55	-2	373	-0.53%
2023/09/13	0	26.85	3	27.12	27.30	-3	373	-0.80%
2023/09/12	3	27.40	0	0.00	27.10	3	375	0.80%
2023/09/11	7	27.14	3	27.18	27.35	4	374	1.06%
2023/09/08	0.1	26.60	1	26.70	26.55	-1	372	-0.26%
2023/09/07	0	0.00	3	26.75	26.90	-3	371	-0.81%
2023/09/06	0	27.00	0.1	27.00	26.95	-0.1	371	-0.01%
2023/09/05	0	27.30	2.2	27.15	27.50	-2.2	370	-0.59%
2023/09/04	2.1	27.24	1.2	27.38	27.40	0.9	373	0.24%
2023/09/01	0	0.00	0.1	26.80	26.90	-0.1	371	-0.02%
2023/08/31	0.2	26.60	2	26.75	26.85	-1.8	371	-0.47%
2023/08/30	1	26.50	0	0.00	26.50	1	372	0.27%
2023/08/29	0	0.00	0.1	26.50	26.45	-0.1	374	-0.03%
2023/08/25	0	0.00	1	26.70	26.60	-1	378	-0.26%
2023/08/23	0	26.20	0	0.00	26.25	0	379	0.00%
2023/08/17	0.1	25.76	0	0.00	26.25	0.1	379	0.02%
2023/08/16	1	25.65	0	0.00	25.80	1	378	0.26%
2023/08/15	3	26.05	0	0.00	25.90	3	378	0.79%
2023/08/14	3	25.95	0.1	26.00	25.90	3	378	0.78%
2023/08/11	0.1	26.25	1	26.50	26.20	-0.9	376	-0.25%
2023/08/10	1.1	26.45	6	26.30	26.45	-4.9	376	-1.30%
2023/08/09	2.1	26.86	0	0.00	26.95	2.1	372	0.56%
2023/08/07	1	26.85	0	0.00	26.90	1	372	0.27%
2023/08/04	1	26.75	0	0.00	26.60	1	371	0.27%
2023/08/02	3.2	26.79	1	27.20	26.55	2.2	371	0.59%
2023/08/01	3.1	27.58	4.4	27.64	27.45	-1.2	365	-0.33%
2023/07/31	12.5	30.47	4.6	30.44	30.50	8	353	2.25%
2023/07/28	4.1	29.80	3	29.92	29.95	1.1	334	0.33%
2023/07/27	0	0.00	3	29.95	29.90	-3	327	-0.92%
2023/07/26	1	29.40	0	0.00	29.40	1	324	0.31%
2023/07/25	8.2	30.04	14	30.16	29.90	-5.8	317	-1.82%
2023/07/24	8.1	29.58	1	29.65	29.65	7.1	303	2.33%
2023/07/21	2.1	29.00	1	29.20	29.10	1.1	295	0.36%
2023/07/20	0	29.10	1	29.10	29.10	-1	293	-0.34%
2023/07/19	0.1	28.89	0	0.00	28.90	0.1	289	0.02%
2023/07/18	8.1	29.76	10.2	28.89	29.00	-2.2	285	-0.75%
2023/07/17	3	29.67	11	29.64	29.90	-8	272	-2.94%
2023/07/14	6.1	28.99	16.6	29.32	28.90	-10.5	263	-3.99%
2023/07/13	8.1	29.74	16.1	29.67	29.55	-8	247	-3.22%
2023/07/12	70.1	30.65	60.2	29.93	29.25	9.9	236	4.19%
2023/07/11	47.6	29.88	32.2	30.29	31.40	15.4	183	8.36%
2023/07/10	9	28.70	9.1	28.88	28.55	-0.1	107	-0.05%
2023/07/06	3	27.45	0	0.00	27.50	3	91	3.27%
2023/07/05	0	0.00	5	27.50	27.60	-5	91	-5.44%
2023/07/04	7	27.57	0	0.00	27.60	7	91	7.66%
2023/07/03	0	0.00	0	26.96	27.20	0	89	-0.01%
2023/06/30	0	0.00	0	27.15	27.25	0	90	0.00%
2023/06/29	0	0.00	1	27.30	27.25	-1	91	-1.09%
2023/06/28	0	0.00	0	27.15	27.20	0	94	-0.01%
2023/06/27	0.2	27.23	0	27.25	27.20	0.2	96	0.16%
2023/06/21	0	0.00	0	27.20	27.40	0	99	0.00%
2023/06/16	1	27.60	0	0.00	27.60	1	127	0.78%
2023/06/14	2	26.95	1	27.15	27.15	1	126	0.79%
2023/06/13	2	27.18	0	26.93	27.15	2	127	1.57%
2023/06/08	4.2	26.88	0	0.00	26.80	4.2	131	3.16%
2023/06/07	5	27.42	0.4	27.35	27.30	4.6	131	3.49%
2023/06/05	1	27.40	10.1	27.31	27.40	-9.1	141	-6.39%
2023/06/01	1	27.25	0	0.00	27.25	1	147	0.68%
2023/05/31	4	27.45	0	0.00	27.25	4	153	2.60%
2023/05/30	0	0.00	1	27.10	27.15	-1	155	-0.64%
2023/05/29	2	26.90	0	0.00	26.85	2	159	1.25%
2023/05/25	0	0.00	0	26.35	26.50	0	164	-0.01%
2023/05/24	0	0.00	0.1	26.50	26.60	-0.1	164	-0.06%
2023/05/22	0	0.00	0	26.45	26.55	0	169	0.00%
2023/05/19	1	26.50	0	0.00	26.45	1	170	0.59%
2023/05/17	2	26.50	0	0.00	26.40	2	172	1.16%
2023/05/11	0.2	26.05	0	0.00	25.90	0.2	174	0.10%
2023/05/10	3	26.38	0	0.00	26.50	3	173	1.73%
2023/05/02	1	27.00	0	26.90	27.00	1	175	0.57%
2023/04/27	0	0.00	0	26.65	26.95	0	174	0.00%
2023/04/25	3.1	26.94	0	0.00	26.70	3.1	174	1.80%
2023/04/20	0	0.00	0	27.65	27.55	0	171	0.00%
2023/04/19	0	0.00	2	27.85	27.90	-2	170	-1.17%
2023/04/17	0.2	27.95	7.5	27.90	27.95	-7.3	165	-4.41%
2023/04/14	0	0.00	0	27.50	27.70	0	159	0.00%
2023/04/12	0	0.00	1.1	27.27	27.60	-1.1	157	-0.70%
2023/04/10	1.3	27.21	0	27.20	27.35	1.3	156	0.85%
2023/04/07	0	0.00	0	27.30	27.15	0	155	0.00%
2023/04/06	0	0.00	0	27.15	27.25	0	157	0.00%
2023/03/31	0	27.60	1	27.30	27.15	-1	158	-0.60%
2023/03/30	2	27.13	1	27.25	27.15	1	157	0.63%
2023/03/29	3.3	27.23	0	0.00	27.15	3.3	156	2.10%
2023/03/28	0	27.50	0.1	27.45	27.55	0	156	-0.01%
2023/03/27	1	27.50	0	0.00	27.55	1	154	0.65%
2023/03/24	0	0.00	0.1	27.70	27.75	-0.1	153	-0.07%
2023/03/23	5	27.67	4.1	27.70	27.70	0.9	152	0.60%
2023/03/22	0	0.00	2.1	28.15	28.30	-2.1	143	-1.43%
2023/03/21	2	27.85	1	28.50	27.90	1	138	0.72%
2023/03/17	0	0.00	0.1	27.15	27.20	-0.1	125	-0.08%
2023/03/15	0	0.00	1.1	27.65	27.45	-1.1	124	-0.85%
2023/03/13	0.1	27.05	0	27.30	27.15	0.1	125	0.07%
2023/03/10	2	27.30	0	0.00	27.20	2	123	1.61%
2023/03/09	0.2	27.90	1.1	27.71	27.60	-0.9	122	-0.74%
2023/03/08	0	0.00	1	28.10	28.05	-1	122	-0.82%
2023/03/07	1	28.05	0	0.00	28.05	1	115	0.86%
2023/03/06	0	0.00	0.1	28.07	27.90	-0.1	114	-0.05%
2023/03/03	0.1	28.00	1	28.10	27.90	-0.9	110	-0.81%
2023/03/02	0.3	27.51	0	27.50	27.65	0.3	105	0.31%
2023/03/01	1	27.30	0	27.40	27.35	1	104	0.95%
2023/02/24	1.9	26.95	2	27.05	27.00	-0.1	100	-0.08%
2023/02/23	0	0.00	0.1	26.80	26.85	-0.1	97	-0.10%
2023/02/21	0	0.00	0	26.37	26.70	0	101	0.00%
2023/02/20	1	26.60	7	26.79	26.75	-6	101	-5.88%
2023/02/17	0.1	26.60	2	26.50	26.65	-1.9	107	-1.74%
2023/02/16	0	0.00	1	26.70	26.65	-1	115	-0.87%
2023/02/15	0	0.00	0.2	26.41	26.65	-0.2	116	-0.21%
2023/02/14	0.1	26.35	12.5	26.30	26.35	-12.4	114	-10.79%
2023/02/09	0	0.00	0.1	26.25	26.20	-0.1	116	-0.10%
2023/02/08	0	0.00	0	26.40	26.25	0	116	-0.01%
2023/02/06	3.2	26.20	1.1	26.25	26.25	2.1	117	1.81%
2023/02/03	0.1	26.30	0	0.00	26.25	0.1	118	0.08%
2023/02/02	0.4	26.20	0	0.00	26.20	0.4	118	0.35%
2023/02/01	0	0.00	0.1	25.80	26.05	-0.1	118	-0.05%
2023/01/31	2	26.00	1	25.85	25.90	1	118	0.85%
2023/01/30	1	25.55	0.1	25.40	25.60	0.9	117	0.80%
2023/01/17	0	0.00	0.1	25.15	25.40	-0.1	118	-0.05%
2023/01/16	0	0.00	1	25.25	25.20	-1	119	-0.84%
2023/01/11	0	25.30	0	0.00	25.45	0	120	0.02%
2023/01/03	0	0.00	1	25.35	25.40	-1	144	-0.69%
2022/12/28	1	25.10	0	0.00	25.10	1	160	0.62%
2022/12/22	0.1	26.10	0	26.15	26.10	0.1	192	0.05%
2022/12/21	0	26.15	0	0.00	26.05	0	201	0.00%
2022/12/19	0	0.00	1	26.80	26.65	-1	203	-0.50%
2022/12/15	0	26.75	2.3	26.59	26.65	-2.3	208	-1.11%
2022/12/14	0	0.00	0.1	26.58	26.75	-0.1	209	-0.06%
2022/12/13	0	0.00	0	26.50	26.45	0	213	-0.01%
2022/12/09	0	0.00	0.6	26.60	26.40	-0.6	214	-0.27%
2022/12/07	1	26.55	0	0.00	26.45	1	213	0.47%
2022/12/02	0	0.00	1.1	26.80	26.85	-1.1	213	-0.50%
2022/11/30	0	0.00	0	26.85	26.90	0	212	-0.01%
2022/11/25	1	26.40	2	26.40	26.40	-1	214	-0.47%
2022/11/21	0	0.00	0.2	26.40	26.40	-0.2	222	-0.09%
2022/11/18	1	26.90	0.3	26.63	26.55	0.7	225	0.31%
2022/11/17	0.2	26.35	3	26.45	26.90	-2.8	226	-1.23%
2022/11/15	2	26.00	0	0.00	26.25	2	228	0.87%
2022/11/14	2	26.40	2	26.35	25.95	0	225	0.00%
2022/11/11	0	0.00	0.5	26.00	25.85	-0.5	221	-0.21%
2022/11/04	0	0.00	0.1	25.15	25.10	-0.1	280	-0.03%
2022/11/03	0.6	25.00	0	0.00	25.05	0.6	280	0.23%
2022/11/01	1.1	24.75	1	24.75	24.80	0.1	283	0.02%
2022/10/28	0.2	24.49	0	0.00	24.20	0.2	282	0.07%
2022/10/27	0	0.00	0	24.60	24.60	0	282	-0.01%
2022/10/24	1	25.20	0	25.10	24.85	1	281	0.35%
2022/10/20	0	25.10	0	0.00	25.30	0	281	0.00%
2022/10/14	0	0.00	0	24.80	25.25	0	279	0.00%
2022/10/11	0.2	25.70	0	0.00	25.60	0.2	266	0.06%
2022/10/07	0	0.00	8	26.32	26.60	-8	258	-3.10%
2022/10/06	3	26.40	4	26.45	26.40	-1	249	-0.40%
2022/10/05	4	26.50	10	26.97	26.45	-6	248	-2.43%
2022/10/04	28.2	27.47	8	27.25	27.10	20.2	244	8.24%
2022/10/03	8	27.05	2	27.03	27.15	6	232	2.58%
2022/09/30	4	26.13	6	26.25	26.35	-2	223	-0.91%
2022/09/29	5	26.12	10	26.10	26.10	-5	219	-2.28%
2022/09/28	10	26.00	10	26.05	26.00	0	211	0.00%
2022/09/27	0	0.00	2.2	25.48	25.40	-2.2	202	-1.09%
2022/09/26	0	0.00	6	25.10	25.30	-6	202	-2.96%
2022/09/22	0	0.00	1	26.35	26.35	-1	203	-0.49%
2022/09/21	0	0.00	0.1	26.65	26.50	-0.1	199	-0.03%
2022/09/20	0.5	26.80	1	26.90	26.80	-0.5	198	-0.25%
2022/09/19	2	26.95	0.4	26.98	26.75	1.6	195	0.84%
2022/09/16	0	0.00	1.1	27.29	27.20	-1.1	195	-0.54%
2022/09/14	0.1	26.95	0	0.00	27.25	0.1	197	0.05%
2022/09/13	0	0.00	1	26.95	27.10	-1	199	-0.50%
2022/09/12	1	27.05	0	0.00	26.95	1	204	0.49%
2022/09/08	0.1	27.00	2	27.25	27.35	-1.9	206	-0.92%
2022/09/05	1	27.25	1	27.40	27.25	0	212	0.00%
2022/09/02	2.1	27.64	3	27.70	27.60	-0.9	216	-0.42%
2022/09/01	2.5	27.79	6.1	27.80	27.90	-3.6	240	-1.50%
2022/08/31	1	27.50	2	27.80	27.95	-1	262	-0.38%
2022/08/30	1	27.85	4	27.89	27.80	-3	263	-1.14%
2022/08/29	2	27.95	2	27.43	27.80	0	265	0.00%
2022/08/26	10	28.07	1	28.05	28.00	9	268	3.35%
2022/08/25	0	0.00	2	27.40	27.80	-2	265	-0.75%
2022/08/24	0	0.00	1	27.45	27.30	-1	268	-0.37%
2022/08/23	0	0.00	2	27.78	27.50	-2	276	-0.72%
2022/08/22	2	27.53	3	27.70	27.85	-1	276	-0.36%
2022/08/19	2	27.60	0	0.00	27.40	2	274	0.73%
2022/08/17	4	27.75	6	27.93	27.40	-2	279	-0.71%
2022/08/16	12	27.85	6	27.61	28.00	6	294	2.04%
2022/08/15	6	27.07	7	27.01	27.50	-1	372	-0.27%
2022/08/12	10.1	28.27	10	28.29	28.60	0.1	382	0.03%
2022/08/11	1	27.25	1	27.35	27.25	0	363	0.00%
2022/08/10	3	27.08	0	0.00	27.00	3	364	0.82%
2022/08/09	2	26.15	3	26.73	26.75	-1	370	-0.27%
2022/08/02	1	25.80	0	0.00	25.80	1	444	0.23%
2022/07/29	1	26.10	0	0.00	26.05	1	445	0.22%
2022/07/27	0	0.00	1	26.20	26.15	-1	445	-0.22%
2022/07/26	0	0.00	1	25.95	26.05	-1	444	-0.22%
2022/07/25	0	0.00	0.1	26.00	26.10	-0.1	444	-0.03%
2022/07/22	0	0.00	0.1	25.95	25.95	-0.1	443	-0.02%
2022/07/20	0	0.00	5	26.07	25.60	-5	445	-1.12%
2022/07/19	1	25.55	0.1	25.80	25.65	0.9	444	0.21%
2022/07/18	0	0.00	11	25.42	25.50	-11	444	-2.47%
2022/07/14	0	0.00	13	25.61	25.50	-13	443	-2.93%
2022/07/13	1	25.00	0	0.00	25.05	1	442	0.23%
2022/07/12	2	24.78	1	24.60	24.60	1	442	0.23%
2022/07/11	0	0.00	1	25.35	25.35	-1	442	-0.23%
2022/07/07	0	0.00	0.1	25.00	25.70	-0.1	440	-0.02%
2022/07/01	0	0.00	2	24.80	24.85	-2	443	-0.45%
2022/06/30	1	25.95	0	0.00	26.00	1	439	0.23%
2022/06/29	0	0.00	6	26.17	26.50	-6	439	-1.36%
2022/06/24	0	0.00	2	26.08	26.10	-2	442	-0.45%
2022/06/23	1	25.45	0	0.00	25.55	1	444	0.23%
2022/06/22	6	25.65	0	0.00	25.35	6	447	1.34%
2022/06/21	6	25.75	2	26.13	26.00	4	447	0.89%
2022/06/20	2	26.25	0	0.00	25.35	2	445	0.45%
2022/06/17	1	26.65	0	0.00	26.50	1	440	0.23%
2022/06/16	0	0.00	5.1	27.15	27.10	-5.1	437	-1.16%
2022/06/14	1	27.05	1	26.95	27.05	0	434	0.00%
2022/06/13	1	27.05	6	26.99	27.45	-5	431	-1.16%
2022/06/10	9	27.57	6	27.43	27.45	3	425	0.70%
2022/06/09	4	29.30	6	28.91	29.15	-2	399	-0.50%
2022/06/08	0	0.00	1	28.35	28.00	-1	377	-0.27%
2022/06/06	4	28.23	5	28.00	28.05	-1	370	-0.27%
2022/06/02	5	28.44	3.2	28.49	28.45	1.9	370	0.50%
2022/06/01	1	28.70	1	28.75	28.35	0	371	0.00%
2022/05/31	28	28.96	3	28.78	28.85	25	366	6.82%
2022/05/30	0	0.00	2	28.35	28.20	-2	355	-0.56%
2022/05/27	1	28.15	4	28.23	28.00	-3	353	-0.85%
2022/05/26	3	28.30	1	28.20	27.85	2	350	0.57%
2022/05/25	3	28.48	11	28.35	28.50	-8	345	-2.32%
2022/05/24	20	28.49	17	28.35	28.00	3	341	0.88%
2022/05/23	117.3	30.01	102	29.95	29.15	15.3	321	4.76%	大買/大賣/
2022/05/20	17	28.62	19.1	28.44	28.60	-2.1	233	-0.91%
2022/05/18	0	0.00	0.1	27.45	27.40	-0.1	205	-0.06%
2022/05/17	0.1	27.30	5.3	26.71	27.40	-5.2	203	-2.55%
2022/05/16	0	0.00	4	27.48	26.50	-4	196	-2.03%
2022/05/13	13	27.13	7.2	27.02	27.15	5.9	190	3.06%
2022/05/12	1	27.15	5.3	26.74	26.25	-4.3	194	-2.22%
2022/05/11	25	28.41	25	27.88	27.60	0	188	0.00%
2022/05/10	8	27.69	13.2	27.70	28.30	-5.2	164	-3.16%
2022/05/04	0	0.00	0.1	25.90	25.45	-0.1	142	-0.04%
2022/04/28	0	0.00	0.2	25.60	25.60	-0.2	154	-0.13%
2022/04/27	0	0.00	1	24.90	25.35	-1	157	-0.64%
2022/04/25	1	25.80	1	25.75	25.75	0	164	0.00%
2022/04/20	0	0.00	1	26.25	26.15	-1	175	-0.57%
2022/04/19	2	26.08	1	25.85	26.15	1	183	0.55%
2022/04/18	0	0.00	1	26.00	25.95	-1	191	-0.52%
2022/04/15	0	0.00	3	26.37	26.45	-3	198	-1.52%
2022/04/14	1	26.35	1	26.45	26.45	0	214	0.00%
2022/04/13	1	26.40	1	26.65	26.40	0	222	0.00%
2022/04/12	0	0.00	2.3	26.29	26.20	-2.3	237	-0.96%
2022/04/11	1.3	26.58	0	0.00	26.30	1.3	250	0.50%
2022/04/08	0	0.00	1	27.15	27.05	-1	285	-0.35%
2022/04/07	1	26.70	0.1	26.70	26.65	1	289	0.33%
2022/04/06	1	27.40	1	27.50	27.40	0	295	0.00%
2022/04/01	0	0.00	7	27.31	27.70	-7	307	-2.28%
2022/03/30	5	27.10	1	27.30	27.20	4	328	1.22%
2022/03/29	3	27.05	0	27.30	27.00	3	337	0.89%
2022/03/28	1	27.00	0	26.65	27.10	1	349	0.28%
2022/03/25	1	26.80	1	26.90	26.80	0	360	0.00%
2022/03/24	0	0.00	1	26.65	26.50	-1	380	-0.26%
2022/03/21	1	26.40	0	0.00	26.40	1	589	0.17%
2022/03/17	0	0.00	0.2	26.00	26.10	-0.2	698	-0.03%
2022/03/16	0	0.00	1	25.50	25.50	-1	825	-0.12%
2022/03/14	0.1	26.20	1	26.30	26.05	-0.9	929	-0.10%
2022/03/09	0	0.00	1	25.60	25.55	-1	935	-0.11%
2022/03/08	1	24.75	0	0.00	25.00	1	939	0.11%
2022/03/07	1	25.60	0	0.00	25.60	1	935	0.11%
2022/03/04	0.1	26.65	0	0.00	26.65	0.1	935	0.01%
2022/03/03	0	0.00	3	27.03	26.80	-3	936	-0.32%
2022/03/02	1	27.25	4	26.80	26.90	-3	949	-0.32%
2022/03/01	0	0.00	5	26.73	26.50	-5	952	-0.52%
2022/02/25	5	26.56	0	0.00	26.45	5	958	0.52%
2022/02/24	2	26.40	5	26.63	26.35	-3	964	-0.31%
2022/02/23	2	27.05	0	0.00	27.30	2	970	0.21%
2022/02/22	1	26.50	2	26.85	26.85	-1	973	-0.10%
2022/02/21	1	27.20	3	27.03	27.15	-2	976	-0.20%
2022/02/18	0	0.00	4	26.90	27.10	-4	982	-0.41%
2022/02/17	3	26.87	1	26.75	26.75	2	989	0.20%
2022/02/15	0.2	26.50	1	26.40	26.40	-0.8	1,004	-0.08%
2022/02/14	2	26.25	1	26.30	26.35	1	1,009	0.10%
2022/02/11	1	27.60	1	27.70	28.05	0	1,002	0.00%
2022/02/10	1	27.85	0	0.00	27.60	1	1,003	0.10%
2022/02/09	0.1	27.60	1	27.80	27.80	-0.9	1,005	-0.09%
2022/02/08	0	0.00	1	27.50	27.50	-1	1,004	-0.10%
2022/01/26	0	0.00	2	26.20	26.45	-2	1,008	-0.20%
2022/01/25	2	26.38	0.6	26.31	26.25	1.4	1,024	0.14%
2022/01/24	5.1	26.37	2.3	26.60	26.50	2.8	1,039	0.27%
2022/01/21	4	27.00	0.7	26.95	26.90	3.3	1,046	0.32%
2022/01/20	5	27.43	3	27.50	27.40	2	1,087	0.18%
2022/01/19	2	27.53	0.3	27.42	27.50	1.7	1,107	0.15%
2022/01/18	4	27.90	1	27.90	27.85	3	1,107	0.27%
2022/01/17	0	0.00	2	27.45	27.55	-2	1,102	-0.18%
2022/01/14	3	26.82	31.2	26.85	27.15	-28.2	1,102	-2.56%
2022/01/13	0	0.00	7	27.41	27.50	-7	1,101	-0.64%
2022/01/12	4	27.45	2.2	27.31	27.30	1.8	1,099	0.16%
2022/01/11	3	27.93	14.1	28.05	27.75	-11.1	1,094	-1.01%
2022/01/10	1	28.65	3	28.17	28.25	-2	1,088	-0.18%
2022/01/07	13	28.22	4	28.31	28.00	9	1,083	0.83%
2022/01/06	6.4	28.46	2	29.15	28.90	4.4	1,069	0.41%
2022/01/05	5.3	28.86	7.6	29.34	28.90	-2.3	1,064	-0.21%
2022/01/04	2.1	29.73	3.1	30.05	29.65	-1.1	1,052	-0.10%
2022/01/03	40	30.60	30	30.18	30.10	10	1,040	0.96%
2021/12/30	0	0.00	7	29.16	29.15	-7	1,008	-0.69%
2021/12/28	14	29.56	8	29.59	29.50	6	1,009	0.59%
2021/12/27	9.1	29.91	3	29.75	30.20	6.1	1,005	0.61%
2021/12/24	4	29.80	10	29.52	29.10	-6	998	-0.60%
2021/12/23	3	29.98	12.1	29.59	29.60	-9.1	994	-0.91%
2021/12/22	10	30.00	6	30.03	29.20	4	990	0.40%
2021/12/21	20	30.16	10	30.31	29.95	10	980	1.02%
2021/12/20	27	30.12	19	30.18	30.00	8	974	0.82%
2021/12/17	170.4	32.01	148	32.16	31.25	22.3	962	2.32%	大買/大賣/
2021/12/16	15	30.36	38.3	30.17	31.55	-23.3	839	-2.78%
2021/12/15	15	28.80	8	28.76	28.70	7	782	0.89%
2021/12/14	28	29.26	22	29.13	28.80	6	768	0.78%
2021/12/13	50	31.03	42.1	30.95	30.75	7.9	738	1.06%
2021/12/10	125.1	29.60	106.1	29.52	30.90	19	665	2.85%	大買/大賣/
2021/12/09	26	28.83	105.2	29.00	29.55	-79.2	548	-14.44%	大賣/
2021/12/08	2	26.90	0.3	26.75	26.90	1.8	456	0.38%
2021/12/07	1	26.95	1	26.85	26.80	0	466	0.00%
2021/12/06	0	0.00	1	26.50	26.40	-1	472	-0.21%
2021/12/03	0	0.00	1	26.20	26.40	-1	480	-0.21%
2021/12/02	1	26.30	0	25.80	25.95	1	495	0.20%
2021/11/30	0	0.00	3	26.08	26.05	-3	579	-0.52%
2021/11/29	0	0.00	7	25.51	25.95	-7	610	-1.15%
2021/11/26	3	26.05	0.1	26.00	26.00	2.9	626	0.47%
2021/11/25	8	27.54	6.5	27.62	27.20	1.5	635	0.24%
2021/11/24	0	0.00	21	26.98	27.35	-21	648	-3.24%
2021/11/23	1	27.00	3	27.15	26.85	-2	778	-0.26%
2021/11/22	2	27.30	6	27.35	27.40	-4	803	-0.50%
2021/11/19	1.2	26.83	0	0.00	26.80	1.2	831	0.14%
2021/11/18	0.1	26.85	2	26.85	26.60	-1.9	903	-0.21%
2021/11/17	1	27.10	2	27.33	26.95	-1	1,060	-0.09%
2021/11/16	6	27.28	12	27.24	27.25	-6	1,077	-0.56%
2021/11/15	3	26.87	10	27.25	27.15	-7	1,078	-0.65%
2021/11/12	25	27.32	26	26.50	26.60	-1	1,091	-0.09%
2021/11/11	0	0.00	2.2	26.34	26.60	-2.2	1,091	-0.20%
2021/11/10	2	26.00	7	25.92	26.05	-5	1,096	-0.46%
2021/11/09	3	25.70	7	25.71	25.65	-4	1,103	-0.36%
2021/11/08	1	25.95	30	25.99	25.95	-29	1,108	-2.62%
2021/11/05	1.2	26.34	8.2	26.20	26.15	-7	1,119	-0.63%
2021/11/04	1	26.70	10.6	26.50	26.45	-9.6	1,136	-0.84%
2021/11/03	6	26.63	6.4	26.62	26.65	-0.4	1,162	-0.04%
2021/11/02	12	27.53	9	27.57	26.50	3	1,209	0.25%
2021/11/01	8	27.63	14	26.84	27.85	-6	1,256	-0.48%
2021/10/29	9	26.42	10	26.20	26.50	-1	1,286	-0.08%
2021/10/28	74	27.03	25	26.73	26.30	49	1,594	3.07%
2021/10/27	7	26.61	4.1	26.51	27.25	2.9	1,584	0.18%
2021/10/26	0	0.00	1.1	24.89	24.80	-1.1	1,608	-0.07%
2021/10/21	0	0.00	3.2	25.19	25.10	-3.2	1,705	-0.19%
2021/10/20	1	24.70	1	24.75	24.75	0	1,710	0.00%
2021/10/19	10	24.70	2	24.55	24.70	8	1,716	0.47%
2021/10/18	1	24.35	3	24.25	24.25	-2	1,716	-0.12%
2021/10/15	3	24.60	4	24.46	24.30	-1	1,717	-0.06%
2021/10/14	0	0.00	1.1	24.09	24.20	-1.1	1,715	-0.06%
2021/10/13	3	24.38	2	24.30	24.35	1	1,715	0.06%
2021/10/12	3	24.90	2	24.90	24.80	1	1,711	0.06%
2021/10/07	0	0.00	2	25.18	25.45	-2	1,710	-0.12%
2021/10/06	3	24.75	16	25.00	24.65	-13	1,708	-0.76%
2021/10/05	1	23.60	16	24.38	25.10	-15	1,707	-0.88%
2021/10/04	19	24.53	5.1	24.50	24.30	13.9	1,701	0.82%
2021/10/01	3	25.42	1	25.85	25.10	2	1,694	0.12%
2021/09/30	1	26.20	3.1	26.14	26.05	-2.1	1,689	-0.12%
2021/09/29	5	25.56	1.1	25.45	25.80	3.9	1,688	0.23%
2021/09/28	3	26.07	3.2	26.16	25.95	-0.2	1,683	-0.01%
2021/09/27	4	26.23	9	26.27	26.30	-5	1,681	-0.30%
2021/09/24	3	25.57	4	25.68	25.70	-1	1,679	-0.06%
2021/09/23	1	25.40	0	0.00	25.45	1	1,669	0.06%
2021/09/22	5	25.56	3	25.52	25.40	2	1,666	0.12%
2021/09/17	6	26.55	11.1	26.59	26.75	-5.1	1,660	-0.30%
2021/09/16	1	26.40	1.2	26.47	26.30	-0.2	1,656	-0.01%
2021/09/15	1	26.75	14	26.59	26.55	-13	1,653	-0.79%
2021/09/14	6	26.72	8	26.86	26.80	-2	1,650	-0.12%
2021/09/13	8	26.88	0	0.00	26.45	8	1,643	0.49%
2021/09/10	4	26.65	6	26.55	26.60	-2	1,635	-0.12%
2021/09/09	2.1	26.30	6	26.38	26.40	-3.9	1,624	-0.24%
2021/09/08	6	25.95	12	26.19	25.70	-6	1,617	-0.37%
2021/09/07	5	26.09	23.3	26.14	26.60	-18.3	1,614	-1.14%
2021/09/06	19	26.63	39	26.67	26.20	-20	1,601	-1.25%
2021/09/03	58.2	28.76	29	28.81	27.40	29.2	1,570	1.86%
2021/09/02	64.1	30.18	24.7	30.02	30.05	39.4	1,519	2.59%
2021/09/01	20	29.77	7.2	29.91	29.70	12.8	1,487	0.86%
2021/08/31	7	29.03	20.2	29.47	29.55	-13.2	1,469	-0.90%
2021/08/30	5.1	29.07	34.4	29.08	29.00	-29.3	1,449	-2.02%
2021/08/27	72	30.16	46.1	29.98	29.40	25.9	1,431	1.81%
2021/08/26	13.4	29.30	20.3	29.19	29.80	-6.9	1,296	-0.53%
2021/08/25	46.3	29.40	19.3	29.45	29.15	27	1,265	2.14%
2021/08/24	39.1	29.01	97.7	29.40	28.60	-58.6	1,232	-4.75%
2021/08/23	191	31.46	112	31.40	30.70	79	1,157	6.83%	大買/大賣/
2021/08/20	6	33.93	11.5	34.44	34.10	-5.5	996	-0.55%
2021/08/19	1	35.30	1	35.55	34.40	0	971	0.00%
2021/08/18	15.4	34.94	26.1	34.38	36.10	-10.7	963	-1.11%
2021/08/17	2	35.00	32	35.33	35.00	-30	941	-3.19%
2021/08/16	7	35.94	47.1	35.85	36.00	-40.1	932	-4.30%
2021/08/13	1	38.05	20	38.02	37.50	-19	922	-2.06%
2021/08/12	11.1	37.92	16.3	37.85	38.25	-5.3	917	-0.58%
2021/08/11	8.6	37.46	31.5	37.53	37.20	-22.9	909	-2.52%
2021/08/10	21	37.05	60.5	37.24	38.10	-39.5	897	-4.40%
2021/08/09	36.8	38.26	26.5	38.12	37.85	10.3	881	1.17%
2021/08/06	18.3	41.52	67.6	41.84	42.05	-49.2	855	-5.76%
2021/08/05	61.1	41.65	62.8	41.39	42.00	-1.7	808	-0.21%
2021/08/04	51.4	39.46	102.1	39.35	39.70	-50.7	750	-6.75%	大賣/
2021/08/03	669.9	40.22	378.2	40.20	40.00	291.8	708	41.17%	大買/大賣/鉅額交易
2021/08/02	47	38.10	17	38.10	38.10	30	394	7.61%
2021/07/30	105	34.65	0	0.00	34.65	105	360	29.15%	大買/鉅額交易
2021/07/29	63.1	30.48	13.1	29.64	31.50	50	317	15.78%
2021/07/28	95	27.92	40.1	28.17	28.65	54.9	279	19.67%
2021/07/27	6	26.31	2	26.58	26.30	4	240	1.66%
2021/07/26	7	26.29	1.1	26.31	26.25	5.9	276	2.13%
2021/07/22	0.1	26.20	1	25.30	25.15	-0.9	312	-0.30%
2021/07/20	0	0.00	2	25.15	25.15	-2	344	-0.58%
2021/07/14	1	25.00	1	25.20	25.20	0	365	0.00%
2021/07/13	1	25.25	0	0.00	24.90	1	369	0.27%
2021/07/08	1	25.75	1	25.45	25.75	0	434	0.00%
2021/07/07	0.1	25.35	0	0.00	25.35	0.1	435	0.02%
2021/07/06	0	0.00	1	25.25	25.30	-1	435	-0.23%
2021/07/05	0	0.00	1	25.35	25.20	-1	437	-0.23%
2021/07/02	2	25.10	1	24.90	25.10	1	439	0.23%
2021/07/01	1.1	25.12	0	0.00	24.85	1.1	446	0.24%
2021/06/30	0	0.00	3	24.60	24.55	-3	447	-0.67%
2021/06/29	3	24.50	4	24.40	24.45	-1	448	-0.22%
2021/06/23	1	23.90	1	24.00	24.00	0	450	0.00%
2021/06/22	1.6	24.23	0	0.00	23.90	1.6	448	0.35%
2021/06/21	2	24.25	1	24.80	24.20	1	446	0.22%
2021/06/16	12	25.47	11	25.30	25.40	1	446	0.22%
2021/06/15	0	0.00	2	24.50	24.55	-2	441	-0.45%
2021/06/11	2	24.75	0	0.00	24.75	2	440	0.45%
2021/06/10	0	0.00	1	24.50	24.80	-1	439	-0.23%
2021/06/09	1	24.20	0	0.00	24.15	1	434	0.23%
2021/06/07	1	23.35	0	0.00	23.35	1	431	0.23%
2021/06/04	1	23.85	0	0.00	23.75	1	431	0.23%
2021/06/02	1	23.80	0	0.00	23.85	1	431	0.23%
2021/05/31	2	24.03	0	0.00	24.15	2	425	0.47%
2021/05/25	0	0.00	1	24.25	24.35	-1	423	-0.24%
2021/05/24	0	0.00	1	23.90	24.30	-1	425	-0.23%
2021/05/20	1	23.70	1	24.35	23.50	0	426	0.00%
2021/05/19	0	0.00	2	23.70	24.35	-2	422	-0.47%
2021/05/17	3	21.90	1	21.45	22.00	2	420	0.48%
2021/05/13	4	23.79	4	23.60	23.65	0	413	0.00%
2021/05/12	4.1	23.74	10	24.31	23.55	-5.9	410	-1.44%
2021/05/11	3.1	25.28	5	25.55	25.35	-1.9	404	-0.47%
2021/05/10	0	0.00	6	26.08	26.25	-6	402	-1.49%
2021/05/07	2.1	25.47	0	0.00	25.45	2.1	400	0.52%
2021/05/06	0	0.00	3	25.13	24.80	-3	410	-0.73%
2021/05/05	2	24.65	7	24.61	24.80	-5	413	-1.21%
2021/05/04	0	0.00	33	25.00	25.10	-33	414	-7.97%
2021/05/03	54	28.47	11	27.98	27.10	43	404	10.64%
2021/04/29	5	26.18	3	26.67	27.20	2	373	0.54%
2021/04/28	22.2	27.02	7	26.92	26.40	15.2	386	3.92%
2021/04/27	4.5	26.11	16.1	25.89	26.85	-11.6	386	-3.01%
2021/04/23	0	0.00	9	24.43	24.40	-9	368	-2.44%
2021/04/21	10	24.44	1.2	24.45	24.40	8.8	357	2.46%
2021/04/19	0	0.00	1	24.20	24.20	-1	365	-0.27%
2021/04/16	0	0.00	1	24.10	24.35	-1	366	-0.27%
2021/04/15	1	23.73	4	24.90	24.20	-3	363	-0.82%
2021/04/14	16	24.41	3.2	25.27	24.45	12.8	346	3.69%
2021/04/13	6	24.31	4	23.90	23.75	2	292	0.68%
2021/04/09	1	24.70	0	0.00	24.35	1	288	0.35%
2021/04/08	1	24.40	1	24.55	24.50	0	285	0.00%
2021/04/07	1.3	24.31	0	0.00	24.25	1.3	281	0.47%
2021/04/06	3	23.83	0	0.00	23.95	3	272	1.10%
2021/03/31	0.2	23.05	0.2	23.05	23.25	0	265	-0.01%
2021/03/30	0.2	23.05	0	0.00	23.45	0.2	266	0.08%
2021/03/26	0.5	23.10	0	0.00	23.20	0.5	265	0.19%
2021/03/25	0	0.00	2	23.50	23.50	-2	264	-0.75%
2021/03/24	1	23.60	0	0.00	23.80	1	266	0.38%
2021/03/23	0	0.00	3	23.65	23.55	-3	267	-1.12%
2021/03/22	0	0.00	1	23.80	23.90	-1	268	-0.37%
2021/03/18	2	23.15	0	0.00	23.45	2	290	0.69%
2021/03/15	2	23.15	1	22.95	23.05	1	361	0.28%
2021/03/05	2	22.40	2	22.75	22.60	0	364	0.00%
2021/03/04	0	0.00	3	22.65	22.80	-3	365	-0.82%
2021/03/02	0	22.55	0	0.00	22.60	0	368	0.01%
2021/02/26	0	0.00	0.3	22.00	22.55	-0.3	368	-0.08%
2021/02/23	1	23.20	0	0.00	23.00	1	368	0.27%
2021/02/19	4	22.60	0	0.00	22.60	4	367	1.09%
2021/02/18	3	22.53	1	22.45	22.60	2	366	0.55%
2021/02/17	4	22.24	0	0.00	22.15	4	366	1.09%
2021/02/05	0	0.00	0	21.50	21.65	0	366	-0.01%
2021/02/02	0	0.00	4	21.30	21.25	-4	369	-1.08%
2021/01/29	1	22.25	0	0.00	21.85	1	364	0.27%
2021/01/28	0	0.00	2	22.55	22.35	-2	360	-0.55%
2021/01/26	1.3	23.32	12	22.90	22.95	-10.7	343	-3.12%
2021/01/25	0	0.00	4	23.58	23.40	-4	339	-1.18%
2021/01/22	5	24.60	0	0.00	24.05	5	334	1.49%
2021/01/21	2	25.90	1.2	25.10	25.45	0.8	319	0.25%
2021/01/20	18.6	25.11	11	25.00	25.80	7.6	293	2.58%
2021/01/19	28	24.00	8.1	23.90	23.80	19.9	252	7.87%
2021/01/15	0	0.00	1	22.70	22.50	-1	232	-0.43%
2021/01/14	1	22.95	0	0.00	22.95	1	231	0.43%
2021/01/13	0	0.00	4	22.85	22.80	-4	230	-1.73%
2021/01/12	4	23.60	0	0.00	22.80	4	229	1.74%
2021/01/11	0	0.00	3.1	23.34	23.40	-3.1	210	-1.48%
2021/01/06	1	21.60	0	0.00	21.45	1	206	0.48%
2021/01/05	1	22.00	0	0.00	21.65	1	205	0.49%
2020/12/30	0	0.00	2	22.10	22.30	-2	205	-0.97%
2020/12/29	0	0.00	11	21.98	21.95	-11	204	-5.39%
2020/12/28	0	0.00	5	22.00	21.95	-5	202	-2.46%
2020/12/25	0	0.00	7	22.25	21.90	-7	203	-3.43%
2020/12/22	0	0.00	5	21.63	21.55	-5	202	-2.47%
2020/12/21	16	22.00	0	0.00	21.90	16	201	7.93%
2020/12/18	0	0.00	5	22.85	22.50	-5	197	-2.53%
2020/12/17	1	22.90	1	23.00	23.00	0	195	0.00%
2020/12/15	7	23.46	6	23.36	23.00	1	190	0.53%
2020/12/14	6	23.04	3.2	23.51	23.95	2.8	177	1.57%
2020/12/11	10.2	22.92	5	23.22	23.00	5.2	161	3.23%
2020/12/10	1	22.00	8	22.21	22.30	-7	101	-6.90%
2020/12/08	2	20.50	0	0.00	20.60	2	84	2.36%
2020/12/07	0	0.00	1	20.75	20.75	-1	81	-1.23%
2020/12/04	5	20.80	0	0.00	20.80	5	80	6.21%
2020/12/03	10	21.30	0	0.00	20.65	10	79	12.56%
2020/11/30	3	20.90	3	20.90	20.95	0	77	0.00%
2020/11/27	1	20.50	0	0.00	20.50	1	75	1.33%
2020/11/26	1	20.20	0	0.00	20.20	1	73	1.36%
2020/11/18	0	0.00	0.1	19.00	19.35	-0.1	67	-0.08%
2020/11/17	2	19.15	0	0.00	19.15	2	65	3.04%
2020/11/16	0	0.00	0.2	19.20	19.10	-0.2	66	-0.33%
2020/11/11	0	0.00	2.1	19.08	19.00	-2.1	65	-3.16%
2020/11/04	1	18.25	0	0.00	18.25	1	64	1.55%
2020/10/28	0	0.00	0	18.55	18.50	0	64	-0.07%
2020/10/14	0	0.00	2	18.73	19.40	-2	94	-2.12%
2020/09/18	2	18.90	0	0.00	18.95	2	180	1.11%
2020/09/14	1	18.90	0	0.00	18.80	1	182	0.55%
2020/09/09	1	19.50	0	0.00	19.50	1	180	0.55%
2020/08/28	0	0.00	1	20.15	20.05	-1	196	-0.51%
2020/08/13	2	20.00	0	0.00	19.95	2	244	0.82%
2020/08/11	5	20.25	0	0.00	20.30	5	244	2.05%
2020/07/27	0	0.00	4	20.65	20.30	-4	282	-1.42%
2020/07/23	2	23.20	0	0.00	23.40	2	276	0.72%
2020/07/20	1	22.90	0	0.00	23.10	1	263	0.38%
2020/07/17	2	23.35	0	0.00	23.15	2	262	0.76%
2020/07/15	0	0.00	1	23.70	23.45	-1	262	-0.38%
2020/07/14	1	23.55	0	0.00	23.85	1	266	0.37%
2020/07/02	1	22.50	0	0.00	22.55	1	205	0.49%
2020/06/30	1	22.45	0	0.00	22.45	1	206	0.48%
2020/06/19	0	0.00	1	22.45	22.40	-1	217	-0.46%
2020/06/09	0	0.00	1	22.65	22.50	-1	272	-0.37%
2020/06/02	3	22.45	6	22.40	22.65	-3	268	-1.12%
2020/05/20	0	0.00	2	21.45	21.65	-2	227	-0.88%
2020/05/14	5	22.03	0	0.00	21.75	5	227	2.20%
2020/05/11	1	22.30	0	0.00	22.30	1	213	0.47%
2020/04/17	1	20.80	0	0.00	21.25	1	239	0.42%
2020/04/10	0	0.00	1	19.60	19.70	-1	225	-0.44%
2020/04/09	1	19.70	0	0.00	19.60	1	227	0.44%
2020/04/08	0	0.00	1	19.20	19.60	-1	222	-0.45%
2020/04/01	1	18.80	0	0.00	18.85	1	219	0.46%
2020/03/30	0	0.00	1	18.60	18.60	-1	217	-0.46%
2020/03/27	1	19.00	0	0.00	18.85	1	217	0.46%
2020/03/13	0	0.00	1	19.90	20.00	-1	177	-0.56%
2020/02/12	0	0.00	0	26.60	26.60	0	203	-0.02%
2020/02/05	0	0.00	1	25.50	25.60	-1	194	-0.52%
2020/01/03	4	30.13	0	0.00	30.50	4	184	2.17%
2019/12/03	0	0.00	1	29.55	29.50	-1	197	-0.51%
2019/11/22	1	28.95	0	0.00	28.95	1	194	0.52%
2019/10/23	0	0.00	1	31.55	31.05	-1	242	-0.41%
2019/10/22	0	0.00	0.1	31.40	31.40	-0.1	244	-0.03%
2019/10/14	1	30.90	0	0.00	30.75	1	304	0.33%
2019/10/02	0	0.00	1	31.85	31.60	-1	325	-0.31%
2019/09/27	0	0.00	0.1	32.15	32.20	-0.1	335	-0.02%
2019/09/26	0	0.00	0.7	32.30	32.40	-0.7	337	-0.20%
2019/09/18	0	0.00	1	33.50	33.45	-1	343	-0.29%
2019/09/09	0	0.00	1.1	34.15	34.10	-1.1	366	-0.29%
2019/08/23	0	0.00	0.1	34.60	34.60	-0.1	402	-0.02%
2019/08/22	1	34.85	0	0.00	34.50	1	402	0.25%
2019/08/20	0	0.00	1	34.70	34.80	-1	403	-0.25%
2019/08/19	0	0.00	1	34.30	34.30	-1	404	-0.25%
2019/08/15	2	33.80	0	0.00	33.90	2	413	0.48%
2019/08/06	0	0.00	2	34.65	35.80	-2	472	-0.42%
2019/08/01	1	36.40	0	0.00	36.50	1	487	0.21%
2019/07/30	1	36.50	10	36.50	36.60	-9	487	-1.84%
2019/07/29	1	36.65	0	0.00	37.10	1	483	0.21%
2019/07/26	0	0.00	1	36.55	36.65	-1	479	-0.21%
2019/07/23	10	35.80	0	0.00	35.60	10	479	2.08%
2019/07/22	0	0.00	1	35.85	35.60	-1	481	-0.21%
2019/07/18	3	35.37	0	0.00	35.55	3	472	0.63%
2019/07/17	0	0.00	4	38.85	38.80	-4	456	-0.88%
2019/07/16	3	39.18	0	0.00	38.40	3	444	0.67%
2019/07/11	0	0.00	1	38.25	38.30	-1	443	-0.23%
2019/07/10	0	0.00	1	37.90	37.80	-1	441	-0.23%
2019/07/05	2	37.28	0	0.00	37.70	2	478	0.42%
2019/07/03	1	36.50	0	0.00	36.40	1	567	0.18%
2019/06/28	0	0.00	1	35.60	35.60	-1	583	-0.17%
2019/06/24	0	0.00	2	35.60	35.65	-2	706	-0.28%
2019/06/21	0	0.00	6	36.87	35.80	-6	728	-0.82%
2019/06/17	1	35.60	0	0.00	35.35	1	782	0.13%
2019/06/13	10	36.16	3	36.13	35.70	7	830	0.84%
2019/06/11	1	34.60	0	0.00	34.50	1	911	0.11%
2019/05/24	0	0.00	1	34.35	33.85	-1	1,283	-0.08%
2019/05/22	0	0.00	1	35.20	34.90	-1	1,312	-0.08%
2019/05/21	1	34.55	0	0.00	35.05	1	1,321	0.08%
2019/05/16	2	37.85	0	0.00	35.45	2	1,414	0.14%
2019/05/15	20	36.40	11	36.56	37.05	9	1,408	0.64%
2019/05/13	7	35.65	23	35.94	35.70	-16	1,420	-1.13%
2019/05/10	0	0.00	20	35.25	34.95	-20	1,417	-1.41%
2019/05/03	1	36.35	0	0.00	36.25	1	1,409	0.07%
2019/04/30	0	0.00	3	35.30	35.60	-3	1,413	-0.21%
2019/04/29	4	34.59	0	0.00	34.40	4	1,415	0.28%
2019/04/22	0	0.00	1	37.10	36.55	-1	1,472	-0.07%
2019/04/19	1	36.35	0	0.00	36.25	1	1,474	0.07%
2019/04/18	1	37.35	1	37.30	36.20	0	1,469	0.00%
2019/04/12	10	37.70	0	0.00	37.65	10	1,469	0.68%
2019/04/11	1	39.00	1	39.20	38.20	0	1,465	0.00%
2019/04/10	27	39.68	80	39.25	39.10	-53	1,435	-3.69%
2019/04/09	63	38.83	7	38.84	39.25	56	1,390	4.03%
2019/04/08	0	0.00	3	37.43	37.90	-3	1,348	-0.22%
2019/04/03	0	0.00	10	37.00	36.95	-10	1,351	-0.74%
2019/04/02	1	36.80	0	0.00	36.60	1	1,351	0.07%
2019/04/01	4	36.73	0	0.00	36.55	4	1,350	0.30%
2019/03/29	6	37.19	0	0.00	37.40	6	1,336	0.45%
2019/03/28	0	0.00	6	38.30	39.05	-6	1,299	-0.46%
2019/03/27	4	37.86	1	38.50	37.40	3	1,288	0.23%
2019/03/26	1	37.15	2	37.50	37.90	-1	1,271	-0.08%
2019/03/22	1	38.20	0	0.00	37.25	1	1,282	0.08%
2019/03/21	0	0.00	1	36.55	36.90	-1	1,287	-0.08%
2019/03/20	6	36.83	0	0.00	36.90	6	1,356	0.44%
2019/03/18	2	38.43	3	37.75	37.10	-1	1,341	-0.07%
2019/03/15	2	37.80	3	37.75	38.00	-1	1,317	-0.08%
2019/03/14	12	38.27	6	37.71	37.40	6	1,302	0.46%
2019/03/13	1	36.05	6	36.62	36.40	-5	1,240	-0.40%
2019/03/12	19	36.77	6	36.40	36.70	13	1,245	1.04%
2019/03/11	16	34.46	16	35.59	35.75	0	1,146	0.00%
2019/03/05	0	0.00	0.4	32.00	32.00	-0.4	1,099	-0.04%
2019/02/19	0	0.00	1	32.20	31.95	-1	1,063	-0.09%
2019/02/18	4	32.96	3	32.50	32.30	1	1,051	0.10%
2019/02/15	5	31.15	9	31.28	31.60	-4	1,028	-0.39%
2019/02/13	0	0.00	1	29.60	30.05	-1	1,003	-0.10%
2019/01/30	1	28.25	0	0.00	28.15	1	988	0.10%
2019/01/21	1	28.80	0	0.00	29.00	1	1,069	0.09%
2019/01/18	14	30.10	10	28.94	29.00	4	1,072	0.37%
2019/01/17	0	0.00	1	29.45	29.65	-1	1,055	-0.09%
2019/01/07	0	0.00	2	27.00	26.90	-2	1,172	-0.17%
2018/12/26	2	27.60	13	28.00	27.40	-11	1,266	-0.87%
2018/12/20	1	29.20	0	0.00	29.00	1	1,344	0.07%
2018/12/19	1	29.85	0	0.00	30.00	1	1,371	0.07%
2018/12/17	2	31.55	0	0.00	30.75	2	1,440	0.14%
2018/12/14	10	33.03	12	33.21	32.05	-2	1,419	-0.14%
2018/12/13	21	32.90	17	32.77	32.75	4	1,384	0.29%
2018/12/05	4	32.34	0	0.00	31.90	4	1,420	0.28%
2018/12/04	4	32.68	1	33.20	33.05	3	1,405	0.21%
2018/12/03	10	30.20	10	30.80	30.20	0	1,327	0.00%
2018/11/19	0	0.00	1	29.00	29.10	-1	1,369	-0.07%
2018/11/14	0	0.00	5	29.65	29.55	-5	1,384	-0.36%
2018/11/13	8	29.50	4	30.03	30.25	4	1,393	0.29%
2018/11/12	1	28.85	0	0.00	28.85	1	1,371	0.07%
2018/10/29	0	0.00	1	26.40	26.80	-1	1,478	-0.07%
2018/10/25	1	27.10	0	0.00	26.80	1	1,484	0.07%
2018/10/19	0	0.00	3	27.25	28.40	-3	1,541	-0.19%
2018/10/18	2	27.30	2	28.15	27.60	0	1,517	0.00%
2018/10/17	4	29.83	0	0.00	28.70	4	1,494	0.27%
2018/10/03	0	0.00	1	34.45	34.70	-1	1,884	-0.05%
2018/10/02	1	35.00	0	0.00	34.90	1	1,921	0.05%
2018/09/28	5	35.70	5	34.35	34.35	0	2,064	0.00%
2018/09/12	2	33.00	2	32.75	32.95	0	2,240	0.00%
2018/08/14	0	0.00	2	41.00	41.50	-2	2,929	-0.07%
2018/08/13	1	39.50	0	0.00	39.80	1	2,883	0.03%
2018/08/08	1	39.75	0	0.00	39.50	1	2,826	0.04%
2018/07/26	0	0.00	1	44.00	44.90	-1	2,795	-0.04%
2018/07/24	1	42.75	0	0.00	41.65	1	2,763	0.04%
2018/07/23	2	41.00	2	41.65	41.40	0	2,740	0.00%
2018/07/20	1	41.20	4	43.43	41.00	-3	2,710	-0.11%
2018/07/19	3	50.10	6	46.00	43.75	-3	2,587	-0.12%
2018/07/18	0	0.00	3	49.60	48.60	-3	2,506	-0.12%
2018/07/17	3	48.90	0	0.00	48.90	3	2,433	0.12%
2018/07/16	8	48.91	12	48.44	49.40	-4	2,402	-0.17%
2018/07/13	6	47.37	2	46.50	46.50	4	2,294	0.17%
2018/07/12	4	47.26	5	47.72	48.00	-1	2,256	-0.04%
2018/07/11	5	47.14	3	46.93	47.50	2	2,217	0.09%
2018/07/10	0	0.00	2	43.85	46.80	-2	2,156	-0.09%
2018/07/09	14	44.00	2	44.33	44.45	12	2,114	0.57%
2018/07/06	2	39.73	4	40.40	42.50	-2	2,006	-0.10%
2018/07/05	1	39.00	22	40.11	39.20	-21	1,921	-1.09%
2018/07/04	2	39.48	2	40.83	39.50	0	1,895	0.00%
2018/07/03	0	0.00	4	39.50	39.50	-4	1,821	-0.22%
2018/07/02	2	39.20	1	39.75	39.50	1	1,796	0.06%
2018/06/26	5	36.01	0	0.00	38.80	5	1,685	0.30%
2018/06/25	4	40.43	1	41.35	38.05	3	1,657	0.18%
2018/06/22	2	39.80	14	40.22	40.90	-12	1,625	-0.74%
2018/06/21	10	39.54	0	0.00	39.45	10	1,571	0.64%
2018/06/20	3	38.80	1	39.05	37.85	2	1,550	0.13%
2018/06/19	2	38.65	6	38.96	38.55	-4	1,538	-0.26%
2018/06/15	6	37.28	0	0.00	37.25	6	1,492	0.40%
2018/06/14	23	39.43	11	37.83	36.30	12	1,480	0.81%
2018/06/13	5	35.00	3	36.63	37.60	2	1,382	0.14%
2018/06/12	9	35.01	5	33.80	34.20	4	1,493	0.27%
2018/06/08	5	28.65	5	30.04	30.65	0	1,474	0.00%
2018/06/07	5	28.35	0	0.00	27.90	5	1,442	0.35%
2018/05/31	0	0.00	1	29.80	28.30	-1	1,659	-0.06%
2018/05/29	1	27.60	0	0.00	27.95	1	1,889	0.05%
2018/05/25	40	29.00	41	28.12	28.10	-1	1,885	-0.05%
2018/05/24	4	27.33	4	27.34	27.75	0	1,829	0.00%
2018/05/23	7	25.56	8	26.61	27.35	-1	1,738	-0.06%
2018/05/22	2	24.00	2	24.65	24.90	0	1,598	0.00%
2018/05/21	1	22.75	0	0.00	22.65	1	1,541	0.06%
2018/05/15	0	0.00	5	24.40	22.85	-5	1,517	-0.33%
2018/05/11	0	0.00	3	22.85	22.80	-3	1,483	-0.20%
2018/05/08	0	0.00	1	22.00	22.10	-1	1,434	-0.07%
2018/05/02	1	20.40	0	0.00	20.40	1	1,408	0.07%
2018/04/16	1	21.55	1	21.35	21.20	0	1,432	0.00%
2018/03/30	4	20.85	0	0.00	20.50	4	1,422	0.28%
2018/03/29	0	0.00	5	21.95	20.95	-5	1,415	-0.35%
2018/03/28	0	0.00	1	20.80	20.50	-1	1,394	-0.07%
2018/03/23	1	21.00	0	0.00	20.90	1	1,370	0.07%
2018/03/22	3	22.22	1	23.40	22.00	2	1,354	0.15%
2018/03/21	10	22.33	10	22.66	22.40	0	1,333	0.00%
2018/03/19	0	0.00	1	23.00	23.00	-1	1,290	-0.08%
2018/03/16	5	23.56	21	23.99	22.35	-16	1,265	-1.26%
2018/03/15	3	21.10	3	20.80	23.10	0	1,071	0.00%
2018/03/13	0	0.00	30	20.85	20.80	-30	992	-3.02%
2018/03/12	0	0.00	30	21.17	20.95	-30	975	-3.07%
2018/03/09	1	20.60	0	0.00	20.75	1	956	0.10%
2018/03/08	20	21.50	0	0.00	20.30	20	922	2.17%
2018/03/07	62	23.09	3	22.72	21.05	59	875	6.74%
2018/03/05	6	21.65	6	21.52	21.30	0	692	0.00%
2018/03/02	9	22.27	7	22.13	21.45	2	571	0.35%
2018/02/06	2	15.88	0	0.00	15.85	2	328	0.61%
2018/02/02	1	16.75	0	0.00	16.75	1	344	0.29%
2018/01/30	1	17.55	0	0.00	17.40	1	347	0.29%
2018/01/18	0	0.00	1	18.20	17.45	-1	386	-0.26%
2018/01/12	0	0.00	2	16.45	16.45	-2	350	-0.57%
2018/01/10	0	0.00	1	16.50	16.50	-1	351	-0.28%
2018/01/09	1	16.90	0	0.00	16.65	1	349	0.29%
2018/01/08	3	16.90	0	0.00	16.85	3	329	0.91%