西勝 (3625)-國泰-敦南券商分點個股進出

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

西勝

(3625)

股價
12.35
漲跌
▼0.50
漲幅
-3.89%
成交量
479張
產業
上櫃電腦及週邊類股
137人加入追蹤

立即追蹤
本地時間:13:30

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

西勝 (3625)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
2024/05/07	3.8	12.32	5	12.30	12.35	-1.2	195	-0.62%
2024/05/06	10.2	12.72	0	12.93	12.85	10.2	189	5.40%
2024/05/03	0.1	13.15	1	13.20	13.10	-0.9	183	-0.51%
2024/05/02	0	0.00	2	13.10	13.15	-2	184	-1.08%
2024/04/30	0	0.00	0	13.13	13.15	0	184	0.00%
2024/04/29	0.2	13.15	0	13.13	13.05	0.2	183	0.11%
2024/04/26	1	13.10	0	13.03	13.15	1	183	0.54%
2024/04/25	1.1	13.10	5	13.10	13.10	-3.9	183	-2.13%
2024/04/24	6.1	13.28	0	13.25	13.40	6.1	184	3.28%
2024/04/23	0	13.09	0	0.00	13.10	0	183	0.02%
2024/04/22	3	12.78	1	12.65	12.85	2	182	1.11%
2024/04/19	1	12.61	6.1	12.65	12.55	-5.1	181	-2.79%
2024/04/18	3.2	12.92	1	12.75	12.80	2.2	177	1.24%
2024/04/17	2.1	12.89	7	13.00	12.95	-4.9	174	-2.80%
2024/04/16	9.2	13.11	6	13.06	12.95	3.2	172	1.84%
2024/04/15	1	13.16	2	13.40	13.40	-1	170	-0.57%
2024/04/12	1	13.21	0	0.00	13.20	1	171	0.60%
2024/04/11	5	13.25	1	13.25	13.20	4	174	2.32%
2024/04/10	3.2	13.28	6	13.29	13.25	-2.8	181	-1.53%
2024/04/09	0.1	13.87	0	0.00	13.30	0.1	179	0.06%
2024/04/08	3	13.15	0	0.00	13.15	3	179	1.69%
2024/04/03	3	13.35	0	0.00	13.30	3	178	1.70%
2024/04/02	1.1	13.66	1	13.75	13.65	0.1	177	0.04%
2024/04/01	1.1	13.81	0	0.00	13.95	1.1	176	0.60%
2024/03/29	0.1	14.31	2	13.93	13.95	-1.9	175	-1.11%
2024/03/28	0.2	14.01	0	0.00	14.00	0.2	177	0.11%
2024/03/27	0.2	13.99	0	0.00	13.80	0.2	179	0.09%
2024/03/26	0	13.92	0	0.00	13.80	0	179	0.00%
2024/03/25	2.3	13.82	1	14.00	14.00	1.3	180	0.69%
2024/03/22	0.1	13.40	0	0.00	13.40	0.1	179	0.07%
2024/03/21	2.1	13.29	0	0.00	13.55	2.1	180	1.16%
2024/03/20	8	13.19	7.1	13.27	13.10	0.9	180	0.50%
2024/03/19	1	13.50	3	13.32	13.30	-2	182	-1.09%
2024/03/18	0.1	13.82	3	13.80	13.70	-2.9	180	-1.61%
2024/03/15	1	13.90	7.1	13.90	14.00	-6.1	180	-3.36%
2024/03/14	4	14.05	0	0.00	13.90	4	181	2.21%
2024/03/13	0	14.30	2	14.30	14.35	-2	182	-1.10%
2024/03/12	1	14.25	1	14.30	14.30	0	185	0.00%
2024/03/11	1	14.25	2	14.15	14.25	-1	185	-0.54%
2024/03/08	22	13.91	20	14.16	13.90	2	192	1.04%
2024/03/07	12.1	14.55	9	14.70	14.35	3.1	200	1.54%
2024/03/06	3	14.90	1	14.95	14.90	2	201	1.00%
2024/03/05	5	15.00	7	14.95	15.00	-2	201	-0.99%
2024/03/04	1.1	15.08	8	15.21	15.25	-6.9	197	-3.46%
2024/03/01	7	15.17	5	15.00	15.00	2	199	1.01%
2024/02/29	1.2	15.56	5	15.55	15.60	-3.8	196	-1.96%
2024/02/27	6	15.65	0	0.00	15.65	6	197	3.04%
2024/02/26	12	15.60	0	0.00	15.55	12	196	6.10%
2024/02/23	0	16.00	4	15.45	15.60	-4	196	-2.04%
2024/02/22	0	15.65	0	0.00	15.60	0	197	0.00%
2024/02/21	6.4	15.62	7	15.64	15.60	-0.6	199	-0.31%
2024/02/20	7	15.65	2	15.65	15.65	5	203	2.46%
2024/02/19	0.2	15.50	6	15.62	15.65	-5.8	201	-2.87%
2024/02/16	3.5	15.19	3	15.23	15.25	0.5	198	0.25%
2024/02/15	0	0.00	2	15.10	15.15	-2	195	-1.02%
2024/02/05	0	15.90	3	15.05	15.00	-3	195	-1.53%
2024/02/02	5	15.25	3	15.27	15.15	2	195	1.02%
2024/02/01	0	15.97	0	15.35	15.25	0	195	0.00%
2024/01/31	0	15.51	0	15.60	15.25	0	195	0.00%
2024/01/30	6	15.38	1	15.50	15.50	5	194	2.58%
2024/01/29	0	15.83	0.2	15.80	15.75	-0.1	194	-0.07%
2024/01/26	2.2	15.75	2	15.73	15.80	0.2	197	0.08%
2024/01/25	11.1	15.51	0	0.00	15.70	11.1	197	5.62%
2024/01/24	0	15.98	0	0.00	15.60	0	196	0.00%
2024/01/23	1	15.40	1	15.40	15.50	0	196	0.00%
2024/01/22	1.1	15.34	4.1	15.27	15.40	-3	198	-1.51%
2024/01/19	0.2	15.38	0	0.00	15.25	0.2	197	0.10%
2024/01/18	8	15.24	1.3	15.35	15.45	6.8	197	3.42%
2024/01/17	13	15.34	3	15.40	15.30	10	197	5.05%
2024/01/16	0	15.70	0	0.00	15.60	0	200	0.00%
2024/01/15	0	15.83	0	0.00	15.60	0	202	0.00%
2024/01/12	2.3	15.77	1	15.80	15.70	1.3	202	0.65%
2024/01/11	1	15.50	0	0.00	15.70	1	203	0.49%
2024/01/10	8.5	15.65	0	0.00	15.70	8.5	205	4.14%
2024/01/08	2	16.00	1	15.95	15.90	1	204	0.49%
2024/01/05	3	16.10	1	16.15	16.10	2	203	0.98%
2024/01/04	3	16.12	9	16.21	16.10	-6	200	-3.00%
2024/01/03	1	15.60	12	15.63	15.55	-11	196	-5.61%
2024/01/02	0	15.80	2	15.65	15.70	-2	196	-1.02%
2023/12/28	2	15.55	25	15.56	15.50	-23	201	-11.43%
2023/12/27	5	15.70	12	15.66	15.60	-7	200	-3.47%
2023/12/26	3	15.75	1	15.80	15.70	2	201	1.00%
2023/12/25	1	15.85	0	0.00	15.80	1	201	0.50%
2023/12/22	9	15.72	1.2	15.70	15.75	7.8	200	3.90%
2023/12/21	8.2	15.80	1	15.85	15.80	7.2	199	3.59%
2023/12/20	2	15.85	0	0.00	15.95	2	201	0.99%
2023/12/19	1	15.90	10	15.85	15.85	-9	201	-4.47%
2023/12/18	13	16.16	0.1	16.10	16.10	12.9	203	6.37%
2023/12/15	6	16.04	1.1	16.01	16.00	4.9	205	2.38%
2023/12/14	12	16.10	0	0.00	16.10	12	211	5.68%
2023/12/13	7	16.26	1	16.25	16.20	6	209	2.88%
2023/12/12	7.1	16.43	2	16.35	16.35	5.1	215	2.35%
2023/12/11	4	16.34	4	16.29	16.20	0	218	0.01%
2023/12/08	3	16.57	25	16.54	16.35	-22	221	-9.95%
2023/12/07	3	16.57	1	16.60	16.55	2	227	0.88%
2023/12/06	1.1	16.50	6	16.43	16.40	-4.9	245	-1.99%
2023/12/05	3	16.58	2.1	16.75	16.55	1	259	0.37%
2023/12/04	14	16.78	11.2	16.89	16.90	2.8	266	1.05%
2023/12/01	1	16.20	4.3	16.17	16.35	-3.3	304	-1.09%
2023/11/30	3	15.80	0	15.80	15.80	3	303	0.99%
2023/11/29	0	0.00	7	15.96	15.90	-7	302	-2.32%
2023/11/28	1	15.65	3	15.80	15.90	-2	300	-0.67%
2023/11/27	0	0.00	6	15.65	15.70	-6	296	-2.02%
2023/11/24	4	15.70	0	0.00	15.70	4	296	1.35%
2023/11/22	1	15.65	8	15.69	15.75	-7	293	-2.38%
2023/11/21	2	15.70	12	15.68	15.70	-10	294	-3.40%
2023/11/20	14	15.76	2	15.75	15.75	12	292	4.10%
2023/11/17	1	15.65	4.1	15.36	15.60	-3.1	291	-1.06%
2023/11/16	0	15.10	0	15.00	15.20	0	288	-0.01%
2023/11/15	1	15.15	1	15.15	15.10	0	288	0.00%
2023/11/14	6	15.03	0	0.00	14.95	6	288	2.08%
2023/11/13	0	14.80	0	0.00	14.95	0	289	0.00%
2023/11/10	1	15.05	0	0.00	15.00	1	289	0.35%
2023/11/09	2	15.18	0	0.00	15.20	2	291	0.69%
2023/11/08	0	15.35	8	15.34	15.30	-8	293	-2.72%
2023/11/07	1	15.35	6	15.42	15.40	-5	294	-1.70%
2023/11/06	2	15.25	13	15.38	15.45	-11	297	-3.70%
2023/11/03	1	15.30	6	15.33	15.35	-5	296	-1.69%
2023/11/02	4.1	14.98	0	0.00	15.05	4.1	296	1.38%
2023/11/01	1	14.70	0	0.00	14.65	1	297	0.34%
2023/10/31	0.3	14.85	1	15.05	14.80	-0.8	300	-0.25%
2023/10/30	2	14.95	0	0.00	14.90	2	307	0.65%
2023/10/26	7	15.17	0	0.00	15.25	7	326	2.14%
2023/10/25	7	15.34	6	15.40	15.40	1	330	0.30%
2023/10/24	0	15.00	0	0.00	15.05	0	335	0.00%
2023/10/23	0.3	14.95	3	14.90	14.85	-2.8	349	-0.79%
2023/10/20	3	15.00	2	15.10	15.10	1	353	0.28%
2023/10/19	1	15.30	0	0.00	15.35	1	356	0.29%
2023/10/18	1	15.35	0.1	15.15	15.40	0.9	355	0.24%
2023/10/17	0.5	15.00	0.2	15.00	15.10	0.3	354	0.09%
2023/10/16	3.2	15.00	1	15.05	15.00	2.2	355	0.62%
2023/10/13	5.3	14.84	0	0.00	14.95	5.3	360	1.46%
2023/10/12	6	14.88	3	14.83	14.95	3	362	0.83%
2023/10/11	9.3	15.00	0.2	15.20	14.80	9.1	363	2.50%
2023/10/06	1.1	15.21	0	0.00	15.20	1.1	364	0.31%
2023/10/05	5.2	15.30	0	15.70	15.20	5.2	366	1.42%
2023/10/04	7	15.31	2.7	15.37	15.30	4.3	367	1.17%
2023/10/03	0	0.00	5	16.00	16.05	-5	364	-1.37%
2023/10/02	2	15.58	2	16.00	15.95	0	366	0.00%
2023/09/28	1	15.50	1	15.55	15.45	0	370	0.00%
2023/09/27	0	0.00	0.1	15.59	15.60	-0.1	372	-0.02%
2023/09/26	1.1	15.84	3	15.58	15.60	-2	373	-0.53%
2023/09/25	2	16.00	3.1	15.90	15.90	-1.1	375	-0.29%
2023/09/22	1.1	16.20	0.2	16.10	16.15	1	376	0.25%
2023/09/21	1	16.15	5.1	16.40	16.10	-4.1	380	-1.08%
2023/09/20	1.1	16.60	2.3	16.70	16.60	-1.3	386	-0.32%
2023/09/19	3.3	16.65	14	16.54	16.70	-10.8	396	-2.71%
2023/09/18	1	16.20	9	15.99	16.15	-8	399	-2.00%
2023/09/15	2	16.15	11	16.00	15.95	-9	407	-2.21%
2023/09/14	8	16.35	1	16.55	16.35	7	410	1.71%
2023/09/13	2	16.45	1	16.35	16.45	1	409	0.24%
2023/09/12	5	16.31	3	16.45	16.30	2	415	0.48%
2023/09/11	5.2	16.56	13	16.95	16.90	-7.8	413	-1.90%
2023/09/08	6	16.19	10.2	16.16	16.75	-4.2	397	-1.05%
2023/09/07	8.1	16.62	10	16.46	16.20	-1.9	387	-0.50%
2023/09/06	29.1	17.21	56.4	17.15	17.20	-27.3	377	-7.22%
2023/09/05	0	0.00	0	15.85	15.85	0	334	0.00%
2023/09/04	3.1	14.44	0	0.00	14.45	3.1	351	0.88%
2023/09/01	0.1	14.40	5	14.24	14.20	-4.9	362	-1.36%
2023/08/31	0	0.00	1	14.05	14.10	-1	381	-0.26%
2023/08/30	0.7	14.45	0	0.00	14.15	0.7	428	0.16%
2023/08/29	0	0.00	2	14.05	14.15	-2	502	-0.40%
2023/08/28	1.1	14.25	1	14.15	14.15	0.1	522	0.01%
2023/08/25	0	14.40	2	14.40	14.45	-2	544	-0.37%
2023/08/24	0	0.00	0.3	14.35	14.45	-0.3	606	-0.05%
2023/08/23	0	0.00	1	14.55	14.55	-1	646	-0.15%
2023/08/22	2	14.40	1	14.35	14.35	1	689	0.15%
2023/08/21	1.4	14.54	1	14.45	14.80	0.4	694	0.06%
2023/08/18	5.1	14.64	0	0.00	14.55	5.1	695	0.73%
2023/08/17	6	14.32	1.8	14.44	14.60	4.2	698	0.60%
2023/08/16	1	14.25	6	14.08	14.20	-5	699	-0.71%
2023/08/15	5	14.41	2	14.35	14.40	3	702	0.43%
2023/08/14	9	14.65	5	15.00	14.55	4	704	0.57%
2023/08/11	2.2	15.11	18	15.18	15.05	-15.8	705	-2.24%
2023/08/10	1	15.20	13	15.24	15.15	-12	710	-1.69%
2023/08/09	1	15.40	3	15.60	15.75	-2	716	-0.28%
2023/08/08	4.1	15.75	9	15.84	15.60	-4.9	715	-0.69%
2023/08/07	1	16.10	3	16.12	16.10	-2	711	-0.28%
2023/08/04	1.3	16.15	6.1	16.22	16.30	-4.7	709	-0.67%
2023/08/02	5	16.35	6.1	16.18	16.15	-1.1	708	-0.16%
2023/08/01	6	16.33	10	16.50	16.80	-4	700	-0.57%
2023/07/31	14	15.95	6	16.02	15.80	8	687	1.17%
2023/07/28	5.9	15.97	2.1	15.86	16.05	3.8	683	0.55%
2023/07/27	15.1	16.14	2.3	16.14	16.20	12.8	681	1.88%
2023/07/26	11	16.11	6	15.96	16.30	5	674	0.75%
2023/07/25	2	15.13	11	15.26	15.15	-9	658	-1.37%
2023/07/24	1	15.10	6	15.10	15.15	-5	656	-0.76%
2023/07/21	3	15.07	1	15.05	15.10	2	656	0.30%
2023/07/20	0	0.00	3	15.08	15.05	-3	661	-0.45%
2023/07/19	0	0.00	3	15.03	15.05	-3	661	-0.45%
2023/07/18	2	15.03	1	15.10	15.00	1	664	0.15%
2023/07/17	1.3	15.30	12	15.20	15.40	-10.7	661	-1.62%
2023/07/14	1	15.25	2	15.35	15.30	-1	661	-0.15%
2023/07/13	5.1	15.18	5.3	15.16	15.10	-0.2	662	-0.03%
2023/07/12	15.1	15.30	3	15.32	15.35	12.1	661	1.82%
2023/07/11	0	0.00	2	15.50	15.50	-2	664	-0.30%
2023/07/10	2	15.25	20	15.25	15.20	-18	672	-2.68%
2023/07/07	22	15.31	1	15.35	15.40	21	702	2.99%
2023/07/06	3.4	15.85	20	15.95	15.80	-16.6	725	-2.28%
2023/07/05	3	15.97	1	15.90	15.95	2	722	0.28%
2023/07/03	4	16.00	3.1	15.96	16.05	0.9	724	0.13%
2023/06/30	6	15.69	2.1	15.42	15.80	3.9	728	0.54%
2023/06/29	2	15.38	1.1	15.25	15.45	1	727	0.13%
2023/06/28	20.1	15.35	5	15.55	15.40	15.1	725	2.08%
2023/06/27	9.1	16.12	21	15.80	15.75	-11.9	720	-1.65%
2023/06/26	6	16.84	17	16.77	16.50	-11	713	-1.54%
2023/06/21	3	17.48	3	17.42	17.30	0	722	0.00%
2023/06/20	7	17.25	17	17.11	17.60	-10	726	-1.38%
2023/06/16	13	16.92	12	17.04	17.00	1	717	0.14%
2023/06/15	4	16.99	13.2	17.00	16.95	-9.1	708	-1.29%
2023/06/14	4	17.13	16	17.14	17.15	-12	702	-1.71%
2023/06/13	3.4	16.99	4	16.96	17.00	-0.6	698	-0.09%
2023/06/12	5	16.96	2	17.00	16.95	3	695	0.43%
2023/06/09	8.1	16.78	10	17.00	16.80	-2	691	-0.28%
2023/06/08	20.1	16.95	10.2	16.80	16.85	10	683	1.46%
2023/06/07	10.1	17.61	27	17.59	17.55	-17	662	-2.56%
2023/06/06	27.1	17.65	13.1	17.72	17.55	14.1	655	2.15%
2023/06/05	66.1	17.88	21	18.39	18.05	45.1	642	7.02%
2023/06/02	46	18.31	93.1	18.10	18.55	-47.1	607	-7.75%
2023/06/01	10	16.88	24	16.95	16.90	-14	539	-2.60%
2023/05/31	25	16.76	29	16.64	17.20	-4	521	-0.77%
2023/05/30	81	17.02	55.3	16.70	16.75	25.7	500	5.14%
2023/05/29	45	16.95	23.2	17.13	17.35	21.8	438	4.98%
2023/05/26	1	15.70	21.1	15.50	15.80	-20.1	399	-5.04%
2023/05/25	7.1	14.31	1.1	14.30	14.40	6	358	1.67%
2023/05/24	2	14.15	1	14.15	14.20	1	354	0.29%
2023/05/23	6	14.05	1	14.05	14.05	5	356	1.41%
2023/05/22	7.1	14.13	1	14.15	14.20	6.1	356	1.71%
2023/05/19	4	14.15	3	14.15	14.20	1	360	0.29%
2023/05/18	6	14.05	6	14.15	14.05	0	357	0.01%
2023/05/17	11	14.23	3	14.25	14.15	8	354	2.26%
2023/05/16	9.6	14.37	7.1	14.37	14.35	2.4	352	0.69%
2023/05/15	13	14.06	4	14.16	14.30	9	347	2.59%
2023/05/12	0	0.00	23	13.70	13.70	-23	344	-6.68%
2023/05/11	0.2	13.85	0	13.75	13.70	0.2	348	0.06%
2023/05/10	2	13.83	1	13.85	13.85	1	350	0.29%
2023/05/09	0	13.90	0	0.00	13.70	0	352	0.01%
2023/05/08	4.2	13.89	4	13.85	13.75	0.2	359	0.07%
2023/05/05	0	0.00	2	13.88	13.90	-2	374	-0.53%
2023/05/04	1.1	13.98	0	13.88	14.00	1.1	379	0.29%
2023/05/03	6	13.78	3	13.83	13.90	3	380	0.79%
2023/05/02	2	13.85	0	0.00	13.80	2	383	0.52%
2023/04/28	1	13.70	2	13.73	13.70	-1	383	-0.26%
2023/04/27	24	13.78	1	13.80	13.75	23	382	6.01%
2023/04/26	4	13.78	2	13.81	13.80	2	381	0.53%
2023/04/25	5.3	14.12	2.1	14.30	13.85	3.2	381	0.83%
2023/04/24	1.1	14.26	2	14.25	14.25	-0.9	377	-0.23%
2023/04/21	3.1	13.94	5	14.04	14.20	-1.9	376	-0.50%
2023/04/20	3.1	14.25	2	14.15	14.15	1.1	373	0.28%
2023/04/19	0.1	14.30	0	0.00	14.40	0.1	373	0.04%
2023/04/18	1	14.30	5	14.20	14.30	-4	375	-1.06%
2023/04/17	12.2	14.18	1	14.20	14.20	11.2	385	2.91%
2023/04/14	2.4	14.23	11.1	14.31	14.30	-8.6	388	-2.22%
2023/04/13	10	14.40	24	14.43	14.45	-14	383	-3.65%
2023/04/12	52	14.94	40.1	14.95	14.70	11.9	378	3.15%
2023/04/11	61.1	14.49	22	14.53	14.50	39.1	348	11.22%
2023/04/10	0	13.85	4	13.69	13.80	-4	325	-1.22%
2023/04/07	2.2	13.88	2	13.75	13.65	0.2	323	0.06%
2023/04/06	4	13.45	2	13.60	13.85	2	320	0.62%
2023/03/31	2	13.83	1	14.00	13.75	1	318	0.31%
2023/03/30	2	13.85	1	13.90	14.00	1	310	0.33%
2023/03/29	1.1	13.91	0	0.00	13.90	1.1	308	0.35%
2023/03/28	4	13.94	7	13.92	13.95	-3	309	-0.97%
2023/03/27	1	14.15	6	14.20	14.15	-5	304	-1.64%
2023/03/24	19	14.34	10	14.30	14.30	9	300	3.00%
2023/03/23	10.1	13.88	68	13.95	13.95	-57.9	281	-20.56%
2023/03/22	9	13.64	21	13.60	13.70	-12	269	-4.45%
2023/03/21	2	13.43	1	13.50	13.50	1	272	0.37%
2023/03/20	0	13.65	2	13.30	13.40	-2	273	-0.73%
2023/03/17	1	13.40	0	0.00	13.40	1	281	0.36%
2023/03/16	0	13.48	2	13.40	13.25	-2	301	-0.66%
2023/03/15	0	13.90	1	13.55	13.55	-1	466	-0.21%
2023/03/14	0	13.67	0	0.00	13.40	0	468	0.00%
2023/03/13	3	13.05	3	13.32	13.35	0	474	0.00%
2023/03/10	2	13.30	0.3	13.30	13.40	1.8	474	0.37%
2023/03/09	2	13.80	8	13.73	13.65	-6	478	-1.25%
2023/03/08	3	13.87	9	13.77	13.85	-6	480	-1.24%
2023/03/07	6	14.09	8.2	14.04	14.00	-2.2	497	-0.45%
2023/03/06	5	13.60	3.1	13.64	13.75	1.9	487	0.39%
2023/03/03	4.1	13.38	1	13.45	13.40	3.1	483	0.64%
2023/03/02	2	13.35	0	0.00	13.25	2	484	0.41%
2023/03/01	1.1	13.41	1	13.25	13.25	0.1	486	0.02%
2023/02/24	1	13.30	3	13.33	13.45	-2	486	-0.41%
2023/02/23	1	13.45	4	13.45	13.40	-3	486	-0.62%
2023/02/22	2	13.52	9	13.49	13.45	-7	485	-1.44%
2023/02/21	1	13.55	4	13.59	13.60	-3	486	-0.62%
2023/02/20	2	13.53	4.3	13.49	13.50	-2.3	483	-0.48%
2023/02/17	3	13.45	13.7	13.45	13.45	-10.7	482	-2.21%
2023/02/16	2	13.15	1.8	13.22	13.20	0.2	479	0.05%
2023/02/15	2.1	13.20	0	13.40	13.10	2.1	484	0.43%
2023/02/14	3.2	13.15	1	13.25	13.15	2.2	484	0.45%
2023/02/13	1.1	13.31	5	13.26	13.20	-3.9	486	-0.81%
2023/02/10	8	13.41	8	13.42	13.40	0	493	0.00%
2023/02/09	1.1	13.25	2	13.30	13.35	-0.9	499	-0.18%
2023/02/08	5.4	13.14	9	13.17	13.15	-3.7	535	-0.68%
2023/02/07	3	13.10	8	13.06	13.10	-5	536	-0.93%
2023/02/06	9	13.33	1	13.45	13.15	8	558	1.43%
2023/02/03	9.2	13.26	41.1	13.13	13.30	-31.9	577	-5.52%
2023/02/02	51.4	12.78	4	12.70	12.80	47.4	561	8.44%
2023/02/01	1.1	12.71	2	12.70	12.75	-0.9	555	-0.15%
2023/01/31	1	12.75	15.2	12.80	12.65	-14.2	553	-2.56%
2023/01/30	1.2	12.39	2.2	12.53	12.35	-1	550	-0.18%
2023/01/17	1	12.15	0	0.00	12.25	1	551	0.18%
2023/01/16	7	12.18	6	12.17	12.10	1	551	0.18%
2023/01/13	13.2	12.30	1.2	12.36	12.30	12	550	2.18%
2023/01/12	18	12.57	1.2	12.58	12.45	16.8	546	3.07%
2023/01/11	6.5	12.66	19	12.74	12.70	-12.6	545	-2.30%
2023/01/10	5.6	12.59	0	0.00	12.65	5.6	545	1.03%
2023/01/09	7.4	12.70	2	12.70	12.70	5.4	544	1.00%
2023/01/06	0	0.00	10	12.75	12.65	-10	543	-1.84%
2023/01/05	24.4	12.49	18	12.64	12.50	6.4	543	1.18%
2023/01/04	5.1	11.95	7.1	12.04	12.00	-2	531	-0.38%
2023/01/03	3.1	12.12	0.3	12.22	12.15	2.8	526	0.53%
2022/12/30	4	12.10	4.5	12.24	12.20	-0.5	525	-0.10%
2022/12/29	10	12.35	2.1	12.43	12.30	7.9	521	1.51%
2022/12/28	2.1	12.83	1	12.75	12.60	1	519	0.20%
2022/12/27	1	12.80	6	12.95	12.80	-5	516	-0.97%
2022/12/26	3	12.80	1	12.85	12.85	2	516	0.39%
2022/12/23	0	12.85	1	12.80	12.85	-1	516	-0.19%
2022/12/22	3	12.92	1	12.90	12.90	2	517	0.38%
2022/12/21	0	13.25	1	12.90	12.95	-1	519	-0.19%
2022/12/20	4	12.98	1	12.86	12.85	3	520	0.58%
2022/12/19	3	12.95	11	12.96	12.95	-8	524	-1.52%
2022/12/16	1	12.85	4	13.04	13.00	-3	527	-0.57%
2022/12/15	3	13.05	1	13.00	13.00	2	525	0.38%
2022/12/14	9	12.91	3	12.95	12.95	6	525	1.15%
2022/12/13	1.1	12.92	1.1	13.15	12.90	0	522	0.01%
2022/12/12	6.1	12.95	8	12.89	13.00	-1.9	517	-0.38%
2022/12/09	6.2	12.96	6.1	12.94	12.85	0	514	0.00%
2022/12/08	23.2	12.90	22.2	12.95	12.85	1	506	0.19%
2022/12/07	93.4	14.03	15	13.67	13.35	78.4	485	16.15%
2022/12/06	1.4	14.08	0	0.00	14.10	1.4	318	0.44%
2022/12/05	1	14.45	0	14.65	14.35	1	315	0.30%
2022/12/02	15	14.43	3	14.47	14.45	12	310	3.86%
2022/12/01	0	0.00	6	14.38	14.30	-6	310	-1.93%
2022/11/30	0.2	14.15	1	14.15	14.05	-0.8	308	-0.26%
2022/11/29	9	14.36	4.1	14.36	14.00	4.9	303	1.62%
2022/11/28	1.1	14.00	1	13.95	14.00	0.1	280	0.02%
2022/11/25	0	14.10	0	14.85	13.85	0	283	0.00%
2022/11/24	2.4	14.00	1	14.10	13.90	1.4	306	0.46%
2022/11/23	3	14.07	2	14.10	14.05	1	304	0.33%
2022/11/22	0	0.00	1	14.00	14.05	-1	304	-0.33%
2022/11/21	2	14.25	1	14.20	14.15	1	305	0.32%
2022/11/18	1	14.40	1	14.45	14.45	0	305	0.00%
2022/11/17	18	14.20	0	0.00	14.30	18	306	5.87%
2022/11/16	2.1	14.25	1	14.15	14.15	1.1	308	0.35%
2022/11/15	4	14.14	2	14.35	14.15	2	314	0.64%
2022/11/14	4	14.38	0	0.00	14.25	4	315	1.27%
2022/11/11	7	14.25	17	14.39	14.25	-10	314	-3.18%
2022/11/10	2	14.35	0	0.00	14.30	2	312	0.64%
2022/11/09	1	14.30	8	14.49	14.30	-7	321	-2.18%
2022/11/08	6.2	14.56	15.6	14.69	14.30	-9.4	321	-2.91%
2022/11/07	5	14.82	8.1	14.82	14.60	-3.1	314	-0.98%
2022/11/04	52	15.01	87.1	14.92	14.80	-35.1	310	-11.30%
2022/11/03	6	14.17	2	14.13	14.00	4	277	1.44%
2022/11/02	27.1	14.31	26	14.24	14.20	1.1	278	0.40%
2022/11/01	48	14.45	18.2	14.43	14.45	29.8	270	11.03%
2022/10/31	0	0.00	1	13.15	13.15	-1	287	-0.35%
2022/10/27	1	13.45	2	13.50	13.45	-1	490	-0.20%
2022/10/26	8.2	13.37	0	0.00	13.20	8.2	496	1.65%
2022/10/25	4	13.94	2	13.75	13.75	2	522	0.38%
2022/10/24	1	14.00	0	14.00	14.00	1	546	0.18%
2022/10/21	0	0.00	0	14.10	13.80	0	546	0.00%
2022/10/19	2	14.53	6	14.83	14.40	-4	549	-0.73%
2022/10/18	2	14.20	3	14.72	14.65	-1	549	-0.18%
2022/10/17	0	14.35	4.2	14.30	14.20	-4.2	551	-0.76%
2022/10/14	5	14.66	1	14.70	14.55	4	552	0.72%
2022/10/13	6	14.48	1	13.65	14.35	5	552	0.91%
2022/10/12	2	14.93	6	14.99	15.05	-4	547	-0.73%
2022/10/11	4	14.98	0	0.00	15.00	4	549	0.73%
2022/10/07	5	15.50	0	0.00	15.65	5	557	0.90%
2022/10/06	1	15.65	0	0.00	15.80	1	580	0.17%
2022/10/05	7	15.81	2	16.18	15.75	5	582	0.86%
2022/10/03	1	15.25	0	0.00	15.25	1	581	0.17%
2022/09/30	3.1	15.10	1	15.35	15.25	2.1	582	0.35%
2022/09/29	0	0.00	1	15.10	15.25	-1	582	-0.17%
2022/09/28	19	15.29	4	15.30	14.85	15	583	2.57%
2022/09/27	2	15.65	3	15.40	15.70	-1	581	-0.17%
2022/09/26	8.2	15.70	7	15.98	15.45	1.2	581	0.20%
2022/09/23	4.4	16.90	2	16.83	16.75	2.4	578	0.41%
2022/09/22	0.3	16.80	1	17.00	16.90	-0.7	576	-0.12%
2022/09/21	0	17.30	2	17.08	17.05	-2	576	-0.35%
2022/09/19	0	17.05	4	16.99	17.10	-4	574	-0.70%
2022/09/16	2	16.98	1	17.25	17.00	1	574	0.17%
2022/09/15	2	17.18	0	0.00	17.05	2	575	0.35%
2022/09/14	1	17.10	1	16.90	17.10	0	579	0.00%
2022/09/13	1	17.05	1	17.19	17.20	0	584	-0.01%
2022/09/12	4	17.00	1	17.00	16.95	3	586	0.51%
2022/09/08	0	0.00	4	16.75	16.85	-4	589	-0.68%
2022/09/07	11	16.64	1	16.95	16.45	10	589	1.70%
2022/09/06	3	17.13	0	0.00	17.05	3	586	0.51%
2022/09/05	1	17.45	1	17.35	17.45	0	583	0.00%
2022/09/02	0	17.80	1	17.85	17.70	-1	585	-0.17%
2022/09/01	5	17.92	1	17.99	17.75	4	584	0.68%
2022/08/31	20	18.17	12	18.15	17.85	8	586	1.37%
2022/08/30	1	17.20	0	17.95	17.25	1	575	0.17%
2022/08/29	1	17.01	0	0.00	17.15	1	638	0.16%
2022/08/26	2	17.75	5	17.84	17.65	-3	636	-0.47%
2022/08/25	1	17.80	1	17.65	17.70	0	634	0.00%
2022/08/24	6	17.76	1	17.65	17.70	5	633	0.79%
2022/08/23	3	17.47	1	17.85	17.75	2	631	0.31%
2022/08/22	4	17.89	2.3	17.92	17.60	1.7	628	0.28%
2022/08/19	4	17.55	10.2	17.70	17.60	-6.2	624	-0.99%
2022/08/18	0	18.50	3.1	17.67	17.60	-3.1	648	-0.48%
2022/08/17	1	17.85	1.8	17.68	17.55	-0.8	658	-0.12%
2022/08/16	12.1	17.75	10.1	17.73	17.70	2	656	0.30%
2022/08/15	1.1	17.59	12	17.42	17.55	-10.9	646	-1.69%
2022/08/12	0	0.00	14	17.25	17.30	-14	643	-2.18%
2022/08/11	22	17.38	6.2	17.46	17.15	15.8	642	2.46%
2022/08/10	7	17.52	8	17.56	17.60	-1	637	-0.16%
2022/08/09	4	17.29	1	17.05	17.30	3	632	0.47%
2022/08/08	15	17.14	9.1	17.12	17.00	5.9	627	0.94%
2022/08/05	30.1	18.12	19	18.04	17.80	11.1	615	1.80%
2022/08/04	552.1	18.66	526.2	18.61	18.20	25.9	573	4.52%	大買/大賣/
2022/08/03	8	17.24	33	17.12	17.60	-25	397	-6.29%
2022/08/02	5	16.08	4	16.16	16.00	1	372	0.27%
2022/08/01	34.2	16.87	7	16.59	16.50	27.2	370	7.33%
2022/07/29	0	0.00	14.1	16.95	16.95	-14.1	343	-4.10%
2022/07/28	3	15.65	7.1	15.57	15.45	-4	319	-1.26%
2022/07/27	5	15.78	0	0.00	15.70	5	319	1.56%
2022/07/26	1.1	15.90	2	15.75	15.70	-0.9	319	-0.30%
2022/07/25	1.1	16.10	0	0.00	16.05	1.1	318	0.33%
2022/07/21	1	16.20	0	0.00	16.25	1	324	0.31%
2022/07/20	1.1	16.11	0	0.00	15.95	1.1	325	0.35%
2022/07/19	0	0.00	10	16.05	16.10	-10	330	-3.03%
2022/07/18	10	15.82	0	0.00	15.80	10	331	3.01%
2022/07/15	31.1	16.11	17	16.11	15.80	14.1	330	4.25%
2022/07/14	1	16.25	26	16.23	16.35	-25	324	-7.72%
2022/07/12	16	15.12	1	15.35	14.90	15	303	4.94%
2022/07/11	2	15.93	0	0.00	15.85	2	304	0.66%
2022/07/08	0	0.00	5	16.11	16.15	-5	306	-1.63%
2022/07/07	1	15.70	0	0.00	15.85	1	307	0.33%
2022/07/06	10.1	15.90	6	15.80	15.75	4.1	307	1.32%
2022/07/05	1	16.25	2	16.30	16.30	-1	308	-0.32%
2022/07/04	1	16.10	1	16.25	16.05	0	312	0.00%
2022/07/01	12.2	16.77	0	0.00	15.90	12.2	336	3.63%
2022/06/30	7	17.24	2	17.20	17.20	5	343	1.46%
2022/06/29	0	0.00	0	19.00	17.60	0	345	0.00%
2022/06/28	1	17.55	0	0.00	17.70	1	345	0.29%
2022/06/27	0.1	17.85	0.1	19.00	17.70	0.1	349	0.02%
2022/06/24	1.1	17.59	13	17.58	17.40	-11.9	351	-3.38%
2022/06/23	0	18.60	0	0.00	17.30	0	355	0.00%
2022/06/22	3	17.32	1	17.60	17.25	2	358	0.56%
2022/06/21	2	17.90	16	18.04	17.75	-14	360	-3.89%
2022/06/20	4	17.95	4	18.00	17.80	0	362	0.00%
2022/06/17	4	18.66	2	18.60	18.20	2	365	0.55%
2022/06/16	1.2	19.42	1	19.60	19.20	0.2	366	0.04%
2022/06/15	1	19.50	0	0.00	19.40	1	367	0.28%
2022/06/14	2.1	19.19	2	19.28	19.30	0.1	372	0.03%
2022/06/13	1	19.50	15	19.49	19.40	-14	373	-3.74%
2022/06/10	0	19.95	2	19.90	20.00	-2	374	-0.53%
2022/06/09	4	19.93	7	19.89	20.10	-3	376	-0.80%
2022/06/08	15	20.78	13	20.52	20.35	2	372	0.54%
2022/06/07	45	20.71	35	20.70	20.60	10	358	2.79%
2022/06/06	0	0.00	1	19.65	19.50	-1	298	-0.34%
2022/06/02	1	19.45	10	19.59	19.40	-9	305	-2.95%
2022/06/01	0	0.00	1	19.30	19.45	-1	310	-0.32%
2022/05/31	0	0.00	11	19.35	19.30	-11	313	-3.51%
2022/05/30	1	19.50	1	19.55	19.60	0	326	0.00%
2022/05/27	0	20.30	10	19.50	19.55	-10	329	-3.03%
2022/05/26	127.5	20.04	91.1	19.80	19.50	36.4	335	10.86%	大買/
2022/05/25	0	18.00	26	19.79	19.80	-26	310	-8.36%
2022/05/24	3	17.90	0	0.00	18.00	3	303	0.99%
2022/05/23	1.2	18.31	0	0.00	18.20	1.2	307	0.38%
2022/05/20	2.1	18.20	3	17.98	18.05	-0.9	309	-0.29%
2022/05/18	8	18.69	8	18.83	18.40	0	317	0.00%
2022/05/17	0	0.00	1	18.30	18.30	-1	320	-0.31%
2022/05/16	4	17.39	1	17.40	17.30	3	321	0.93%
2022/05/13	1.4	17.31	0	17.50	17.35	1.4	324	0.42%
2022/05/12	3	17.53	4	17.36	17.25	-1	326	-0.31%
2022/05/11	1.1	17.95	0	0.00	17.90	1.1	326	0.32%
2022/05/10	1	17.40	3	17.82	18.15	-2	330	-0.61%
2022/05/09	5	17.90	5	18.10	17.70	0	332	0.00%
2022/05/06	6	18.33	5	18.38	18.45	1	333	0.30%
2022/05/05	6	18.73	0	0.00	18.75	6	334	1.79%
2022/05/04	4	18.90	2	18.70	18.80	2	335	0.60%
2022/05/03	4	18.58	0	0.00	18.50	4	338	1.18%
2022/04/29	2	18.40	2	18.60	18.35	0	344	0.00%
2022/04/28	4	17.91	4	18.20	18.20	0	349	0.00%
2022/04/27	12.6	18.01	13	18.25	18.15	-0.4	351	-0.12%
2022/04/26	1	18.85	3	18.90	18.90	-2	347	-0.58%
2022/04/25	15	19.08	13	19.12	19.00	2	348	0.57%
2022/04/22	1	20.00	10	20.08	20.00	-9	346	-2.59%
2022/04/21	0	0.00	2	20.28	20.30	-2	351	-0.57%
2022/04/20	1	20.00	16	20.06	20.20	-15	360	-4.16%
2022/04/19	3.1	20.02	11	19.95	19.95	-7.9	364	-2.17%
2022/04/18	25	19.77	2	19.90	19.75	23	366	6.27%
2022/04/15	10.1	20.05	0	0.00	20.10	10.1	368	2.73%
2022/04/14	17.1	20.41	5	20.48	20.20	12.1	379	3.18%
2022/04/13	8	20.41	5	20.41	20.35	3	382	0.80%
2022/04/12	10	20.29	2	20.30	20.30	8	400	2.00%
2022/04/11	2	20.70	10	20.69	20.55	-8	428	-1.87%
2022/04/08	2	20.73	26	20.75	20.80	-24	448	-5.35%
2022/04/07	29.5	21.10	15.5	21.20	20.80	14	453	3.09%
2022/04/06	3	21.80	16	21.62	21.60	-13	444	-2.93%
2022/04/01	1	21.20	2	21.15	21.20	-1	449	-0.22%
2022/03/31	8	21.31	2	21.45	21.30	6	459	1.31%
2022/03/30	2	21.32	3	21.27	21.25	-1	486	-0.20%
2022/03/29	3	21.18	5	21.11	21.05	-2	526	-0.38%
2022/03/28	13	21.15	10	21.00	21.25	3	556	0.54%
2022/03/25	9	21.78	1	21.70	21.70	8	576	1.39%
2022/03/24	4	21.95	3	22.10	22.10	1	591	0.17%
2022/03/23	18	22.04	12	22.08	21.95	6	626	0.96%
2022/03/22	11	21.96	1	21.90	21.95	10	692	1.44%
2022/03/21	2	21.85	12	21.85	21.85	-10	704	-1.42%
2022/03/18	2	21.18	0	0.00	21.40	2	727	0.28%
2022/03/17	0	0.00	1	21.45	21.25	-1	757	-0.13%
2022/03/16	3	20.88	3	21.02	21.00	0	760	0.00%
2022/03/15	11.1	21.29	27	21.12	21.00	-15.9	767	-2.07%
2022/03/14	7	21.76	2	21.65	21.70	5	774	0.65%
2022/03/11	3	21.87	8	21.89	21.75	-5	788	-0.63%
2022/03/10	2	22.15	10	22.44	22.15	-8	803	-1.00%
2022/03/09	1	22.10	1	21.75	21.75	0	821	0.00%
2022/03/08	18.2	21.79	23	21.73	21.60	-4.8	839	-0.57%
2022/03/07	16.2	22.52	24.5	22.37	22.35	-8.2	871	-0.95%
2022/03/04	7	23.70	0.1	24.00	23.40	6.9	932	0.74%
2022/03/03	19.1	23.73	4	23.66	23.90	15.1	1,020	1.48%
2022/03/02	0	0.00	3	24.12	24.15	-3	1,094	-0.27%
2022/03/01	5	24.14	22	24.10	24.05	-17	1,204	-1.41%
2022/02/25	7	23.14	3	23.17	23.15	4	1,289	0.31%
2022/02/24	9	23.26	3	23.18	23.10	6	1,295	0.46%
2022/02/23	2	23.95	4	23.94	23.95	-2	1,297	-0.15%
2022/02/22	9.1	23.58	2	23.40	23.40	7.1	1,316	0.54%
2022/02/21	0	24.30	1	24.05	24.15	-1	1,340	-0.07%
2022/02/18	20	24.19	20	23.99	24.15	0	1,344	0.00%
2022/02/17	12	23.68	3	23.58	23.60	9	1,342	0.67%
2022/02/16	1.1	23.51	3	23.45	23.40	-1.9	1,343	-0.14%
2022/02/15	3	22.96	3	23.28	23.00	0	1,350	0.00%
2022/02/14	7.1	22.79	0	0.00	23.10	7.1	1,351	0.53%
2022/02/11	0	25.50	7	23.51	23.50	-7	1,357	-0.52%
2022/02/10	2	23.60	5	23.53	23.45	-3	1,365	-0.22%
2022/02/09	4	23.31	3	23.65	23.75	1	1,368	0.07%
2022/02/08	5	23.13	1	23.40	23.40	4	1,376	0.29%
2022/02/07	1	22.15	1	22.15	22.75	0	1,377	0.00%
2022/01/26	7	21.82	34	21.61	21.70	-27	1,387	-1.95%
2022/01/25	7.1	21.97	15	21.86	21.70	-7.9	1,403	-0.56%
2022/01/24	1	22.20	1	22.15	22.10	0	1,417	0.00%
2022/01/21	1	22.90	2	23.00	22.85	-1	1,448	-0.07%
2022/01/20	6	23.20	2	23.25	23.45	4	1,461	0.27%
2022/01/19	10	23.33	6	23.45	23.55	4	1,481	0.27%
2022/01/18	6	23.38	7	23.50	23.10	-1	1,529	-0.07%
2022/01/17	1	23.00	2	23.05	23.30	-1	1,551	-0.06%
2022/01/14	16	22.91	13	22.79	22.80	3	1,550	0.19%
2022/01/13	16	23.40	24	23.36	23.15	-8	1,550	-0.52%
2022/01/12	15	24.01	13.4	23.79	23.80	1.6	1,551	0.10%
2022/01/11	4.4	24.32	3	24.33	24.20	1.4	1,549	0.09%
2022/01/10	4	24.61	7	24.29	24.45	-3	1,547	-0.19%
2022/01/07	18	24.61	36	24.59	24.50	-18	1,547	-1.16%
2022/01/06	17	25.36	14	25.17	25.15	3	1,537	0.20%
2022/01/05	11.5	25.56	69	25.55	25.30	-57.5	1,535	-3.74%
2022/01/04	33	26.45	39	26.64	26.05	-6	1,517	-0.39%
2022/01/03	32	26.74	23.3	26.55	26.45	8.7	1,490	0.58%
2021/12/30	12	25.97	5	26.03	25.95	7	1,471	0.48%
2021/12/29	7.3	26.22	12.4	26.28	26.15	-5.2	1,464	-0.35%
2021/12/28	47	25.85	20.1	25.92	25.70	26.9	1,457	1.85%
2021/12/27	10	26.16	10.1	26.16	26.15	-0.1	1,450	0.00%
2021/12/24	33	26.37	39.5	26.50	26.15	-6.5	1,451	-0.44%
2021/12/23	43	27.27	132.3	27.12	26.65	-89.3	1,428	-6.25%	大賣/
2021/12/22	76.1	27.10	17	26.66	26.90	59.1	1,397	4.23%
2021/12/21	26.1	26.75	45	26.67	26.25	-19	1,369	-1.38%
2021/12/20	27.1	26.50	7	26.50	26.45	20.1	1,350	1.49%
2021/12/17	50.1	26.15	30	26.52	26.80	20.1	1,342	1.50%
2021/12/16	82	26.75	35.1	26.83	26.95	46.9	1,308	3.59%
2021/12/15	19	25.76	11.1	25.57	25.50	7.9	1,243	0.64%
2021/12/14	37.1	25.70	7	26.15	25.20	30.1	1,263	2.38%
2021/12/13	16	25.57	19.5	25.65	25.80	-3.5	1,238	-0.28%
2021/12/10	18	24.58	54	24.58	24.50	-36	1,211	-2.97%
2021/12/09	7.4	24.89	3	25.35	24.85	4.4	1,211	0.37%
2021/12/08	2.4	24.91	2	25.00	24.85	0.4	1,208	0.03%
2021/12/07	17.1	24.74	13.3	24.78	24.60	3.8	1,201	0.31%
2021/12/06	6	25.13	11	25.30	25.20	-5	1,188	-0.42%
2021/12/03	33	25.28	23.2	25.27	25.10	9.8	1,175	0.84%
2021/12/02	20	25.01	12.5	24.89	24.50	7.5	1,167	0.65%
2021/12/01	30.5	25.40	156	25.46	25.45	-125.5	1,157	-10.85%	大賣/鉅額交易
2021/11/30	137	26.56	41	26.52	26.20	96	1,125	8.53%	大買/
2021/11/29	111.1	25.60	89.2	25.13	26.60	21.9	1,063	2.05%	大買/
2021/11/26	185.2	25.64	79.3	25.39	25.35	106	982	10.78%	大買/鉅額交易
2021/11/25	165.2	24.91	133	24.83	24.95	32.2	905	3.55%	大買/大賣/
2021/11/24	40	24.48	32.4	24.65	25.05	7.6	795	0.96%
2021/11/23	47	23.27	2	22.80	22.80	45	706	6.37%
2021/11/22	4.2	23.03	3.2	22.74	23.15	1	707	0.14%
2021/11/19	14	23.09	13	22.81	22.75	1	708	0.14%
2021/11/18	14	23.39	16.1	23.33	23.45	-2.1	694	-0.30%
2021/11/17	5	22.75	4	22.88	22.75	1	678	0.15%
2021/11/16	2.1	22.80	8	22.88	22.65	-6	685	-0.87%
2021/11/15	8	22.75	12	22.87	22.75	-4	690	-0.58%
2021/11/12	12	22.54	3	22.48	22.30	9	708	1.27%
2021/11/11	1	23.00	3	23.05	22.60	-2	712	-0.28%
2021/11/10	8.2	22.68	0.1	24.95	22.65	8.1	735	1.09%
2021/11/09	0	0.00	20	23.01	22.90	-20	744	-2.69%
2021/11/08	1	22.25	5	22.30	22.30	-4	749	-0.53%
2021/11/05	27.1	22.32	0.3	22.55	22.15	26.8	767	3.50%
2021/11/04	0	0.00	1.1	23.43	22.95	-1.1	771	-0.14%
2021/11/03	6	22.40	27	22.87	23.05	-21	787	-2.67%
2021/11/02	16	22.98	12	23.25	22.75	4	806	0.50%
2021/11/01	10	23.82	18	23.78	23.75	-8	807	-0.99%
2021/10/29	16	24.03	19	24.03	23.90	-3	806	-0.37%
2021/10/28	3	23.32	6	23.43	23.25	-3	791	-0.38%
2021/10/27	19	23.00	19	23.04	23.00	0	787	0.00%
2021/10/26	46	22.96	45	23.16	23.25	1	776	0.13%
2021/10/25	14	22.02	14	21.95	21.95	0	741	0.00%
2021/10/22	1	21.15	2	21.15	21.00	-1	741	-0.13%
2021/10/21	5	21.43	2	21.58	21.15	3	783	0.38%
2021/10/20	18	21.39	6	21.18	21.45	12	807	1.49%
2021/10/19	0	0.00	8.2	20.78	20.70	-8.2	853	-0.96%
2021/10/18	1	20.20	4	20.13	20.15	-3	886	-0.34%
2021/10/15	6	19.94	22	20.04	19.95	-16	952	-1.68%
2021/10/14	3	19.87	11	19.68	19.65	-8	1,037	-0.77%
2021/10/13	10	19.61	8	19.57	19.60	2	1,112	0.18%
2021/10/12	1	20.30	3.2	20.03	20.20	-2.2	1,129	-0.19%
2021/10/08	1	20.55	2	20.83	20.60	-1	1,153	-0.09%
2021/10/07	0	0.00	7	20.71	20.65	-7	1,224	-0.57%
2021/10/06	3	20.18	4	20.20	20.00	-1	1,504	-0.07%
2021/10/05	4.2	19.88	5	19.74	20.40	-0.8	1,723	-0.05%
2021/10/04	9.2	19.76	7	19.75	19.50	2.2	1,757	0.12%
2021/10/01	9	20.79	1	20.40	20.40	8	1,832	0.44%
2021/09/30	2	21.40	2	21.45	21.60	0	1,906	0.00%
2021/09/29	10	21.50	2	21.60	21.50	8	2,033	0.39%
2021/09/28	1	22.30	1	22.40	22.35	0	2,351	0.00%
2021/09/27	6.1	22.82	5	23.04	22.85	1.1	2,429	0.05%
2021/09/24	4	22.58	5	22.56	22.90	-1	2,445	-0.04%
2021/09/23	14	22.33	10	22.25	22.05	4	2,454	0.16%
2021/09/22	28	21.93	10.1	21.91	22.00	18	2,507	0.72%
2021/09/17	24	23.31	7	23.86	22.75	17	2,591	0.66%
2021/09/15	6	22.18	2	22.35	22.15	4	2,637	0.15%
2021/09/14	3	22.40	0	0.00	22.45	3	2,648	0.11%
2021/09/13	4.1	22.74	1	23.00	22.85	3.1	2,670	0.12%
2021/09/10	7	22.73	1.2	23.15	22.85	5.8	2,670	0.22%
2021/09/09	0	23.05	5	22.95	23.20	-5	2,667	-0.19%
2021/09/08	5	22.76	2	23.15	22.55	3	2,668	0.11%
2021/09/07	13.2	23.06	15	23.19	23.00	-1.8	2,668	-0.07%
2021/09/06	13	24.24	7	24.03	23.75	6	2,659	0.23%
2021/09/03	4	25.18	5	25.14	25.10	-1	2,654	-0.04%
2021/09/02	4	25.06	1	25.10	25.05	3	2,663	0.11%
2021/09/01	4	25.31	3	25.57	25.35	1	2,661	0.04%
2021/08/31	5	25.19	1	25.15	25.10	4	2,655	0.15%
2021/08/30	18	25.39	10.3	25.53	25.30	7.7	2,659	0.29%
2021/08/27	4.2	25.62	1	25.26	25.30	3.1	2,729	0.11%
2021/08/26	2	25.48	19	25.45	25.90	-17	2,746	-0.62%
2021/08/25	4	25.50	7.1	25.34	25.40	-3.1	2,742	-0.11%
2021/08/24	17.1	24.92	25	25.11	24.70	-7.9	2,736	-0.29%
2021/08/23	4	24.90	4.1	24.73	24.80	-0.1	2,729	0.00%
2021/08/20	3	23.50	7	24.03	23.75	-4	2,720	-0.15%
2021/08/19	9	23.80	3	24.13	23.35	6	2,707	0.22%
2021/08/18	4.2	22.75	24	23.10	23.65	-19.9	2,701	-0.73%
2021/08/17	7	23.29	2	23.50	22.80	5	2,686	0.19%
2021/08/16	13.4	23.80	40.3	23.44	24.20	-27	2,675	-1.01%
2021/08/13	16.6	25.27	5	25.22	24.30	11.6	2,651	0.44%
2021/08/12	5	25.94	3	26.03	25.70	2	2,634	0.08%
2021/08/11	22.5	26.53	13	26.29	25.80	9.5	2,627	0.36%
2021/08/10	9.2	27.45	12	27.53	27.00	-2.8	2,623	-0.11%
2021/08/09	7.8	27.77	8	27.82	27.30	-0.2	2,620	-0.01%
2021/08/06	17	28.33	16	28.58	28.25	1	2,613	0.04%
2021/08/05	8	28.21	11	28.40	28.00	-3	2,601	-0.12%
2021/08/04	5	27.94	12	28.06	27.70	-7	2,612	-0.27%
2021/08/03	15	27.58	4.7	27.86	27.55	10.3	2,613	0.39%
2021/08/02	7	27.92	14	28.19	27.95	-7	2,605	-0.27%
2021/07/30	6	27.73	4	27.75	27.35	2	2,603	0.08%
2021/07/29	5.6	27.86	5.2	27.89	28.20	0.4	2,605	0.01%
2021/07/28	25.1	26.77	29.5	26.69	26.90	-4.4	2,609	-0.17%
2021/07/27	26.8	27.79	14.1	27.93	27.25	12.7	2,623	0.48%
2021/07/26	29	28.85	35.2	29.01	29.20	-6.2	2,607	-0.24%
2021/07/23	40.4	28.66	55	28.49	28.25	-14.6	2,608	-0.56%
2021/07/22	40.6	29.95	18	30.11	29.40	22.6	2,571	0.88%
2021/07/21	31.3	29.86	37	30.30	29.65	-5.7	2,550	-0.22%
2021/07/20	40.2	30.13	75.3	30.45	29.70	-35.1	2,509	-1.40%
2021/07/19	61	30.02	60.6	29.77	30.25	0.4	2,438	0.02%
2021/07/16	10.1	28.32	13.5	28.48	28.30	-3.3	2,391	-0.14%
2021/07/15	10.1	28.07	16.5	28.07	28.10	-6.4	2,391	-0.27%
2021/07/14	64	28.19	47.2	28.50	27.85	16.8	2,382	0.71%
2021/07/13	267	30.94	261.7	30.62	29.90	5.3	2,347	0.23%	大買/大賣/
2021/07/12	175.8	30.88	299.4	30.59	31.20	-123.6	2,112	-5.85%	大買/大賣/鉅額交易
2021/07/09	64.6	28.56	33.3	28.64	28.40	31.3	1,919	1.63%
2021/07/08	122.1	29.12	129.4	29.02	28.90	-7.3	1,941	-0.38%	大買/大賣/
2021/07/07	92.1	28.63	121	28.95	28.30	-28.9	1,965	-1.47%	大賣/
2021/07/06	173.9	28.31	54.1	28.59	27.85	119.8	2,151	5.57%	大買/鉅額交易
2021/07/05	342.7	28.56	245.1	28.96	29.65	97.6	2,346	4.16%	大買/大賣/
2021/07/02	28	26.07	47.3	26.16	27.25	-19.3	2,098	-0.92%
2021/07/01	27	25.09	35	25.16	24.80	-8	2,041	-0.39%
2021/06/30	25.1	25.27	16	25.47	25.20	9.1	2,061	0.44%
2021/06/29	42.2	25.72	18	25.94	25.65	24.2	2,060	1.18%
2021/06/28	79.5	25.39	53.2	25.68	25.60	26.3	2,010	1.31%
2021/06/25	74.3	24.23	98.5	24.40	24.40	-24.2	1,935	-1.25%
2021/06/24	32	23.10	11	23.20	22.95	21	1,924	1.09%
2021/06/23	21.2	22.14	1	22.40	22.25	20.2	1,907	1.06%
2021/06/22	22	21.89	11	21.86	22.10	11	1,904	0.58%
2021/06/21	11	20.58	0	0.00	20.90	11	1,897	0.58%
2021/06/18	2	20.90	0	0.00	20.90	2	1,922	0.10%
2021/06/17	1	20.80	0	0.00	20.85	1	1,997	0.05%
2021/06/16	0.1	20.60	0	0.00	20.70	0.1	2,052	0.00%
2021/06/15	1	20.95	3	21.02	21.05	-2	2,126	-0.09%
2021/06/11	5.1	20.95	2	21.18	20.95	3.1	2,234	0.14%
2021/06/10	0	20.70	21	20.87	21.15	-21	2,253	-0.93%
2021/06/09	20	20.69	3	20.77	20.70	17	2,299	0.74%
2021/06/07	3	20.90	1	21.10	20.90	2	2,318	0.09%
2021/06/04	53	22.52	57	22.55	21.55	-4	2,319	-0.17%
2021/06/03	29	20.98	9.4	20.94	21.45	19.6	2,254	0.87%
2021/06/02	3.2	19.79	0	0.00	19.50	3.2	2,240	0.14%
2021/06/01	0.1	20.91	0	0.00	20.10	0.1	2,240	0.00%
2021/05/31	0	0.00	2	20.38	20.15	-2	2,247	-0.09%
2021/05/28	1	19.90	3	20.27	20.20	-2	2,266	-0.09%
2021/05/27	4	19.90	1	19.80	19.90	3	2,296	0.13%
2021/05/26	1	19.75	0	20.20	19.85	1	2,317	0.04%
2021/05/25	2	19.90	3.2	20.06	19.60	-1.2	2,369	-0.05%
2021/05/24	1	19.00	5	19.38	19.55	-4	2,389	-0.17%
2021/05/21	2	18.75	14	19.01	19.30	-12	2,422	-0.50%
2021/05/20	2	18.43	0	18.95	18.40	2	2,435	0.08%
2021/05/19	6	18.10	5	18.50	18.70	1	2,460	0.04%
2021/05/18	1	17.90	12.1	17.94	18.10	-11.1	2,486	-0.44%
2021/05/17	2	17.15	7	18.04	17.00	-5	2,485	-0.20%
2021/05/14	15	19.33	9	19.32	18.75	6	2,483	0.24%
2021/05/13	2	18.25	15	18.79	18.85	-13	2,482	-0.52%
2021/05/12	2	18.30	27.2	19.27	18.30	-25.2	2,496	-1.01%
2021/05/11	3	20.75	2	20.10	20.30	1	2,485	0.04%
2021/05/10	17.4	22.01	21	22.02	21.85	-3.6	2,502	-0.14%
2021/05/07	0	0.00	12	22.69	22.90	-12	2,539	-0.47%
2021/05/06	20	22.47	24	22.19	22.20	-4	2,586	-0.15%
2021/05/05	9	21.45	23	22.04	22.20	-14	2,749	-0.51%
2021/05/04	6	21.59	16	21.71	21.50	-10	2,867	-0.35%
2021/05/03	10	23.88	2	23.43	23.30	8	3,004	0.27%
2021/04/29	21	24.86	18	24.81	25.00	3	3,110	0.10%
2021/04/28	15	25.73	2	25.40	25.55	13	3,137	0.41%
2021/04/27	10.2	26.21	8	26.34	26.10	2.1	3,139	0.07%
2021/04/26	19	26.31	12.1	26.61	26.05	7	3,141	0.22%
2021/04/23	8	25.45	1	25.75	25.60	7	3,129	0.22%
2021/04/22	21.1	25.22	12	25.13	24.80	9.1	3,144	0.29%
2021/04/21	8	25.91	4	25.79	25.85	4	3,204	0.13%
2021/04/20	13.1	25.88	2.1	26.01	25.85	11	3,243	0.34%
2021/04/19	11	26.14	9	26.21	26.10	2	3,260	0.06%
2021/04/16	18.2	26.89	29	26.91	27.15	-10.8	3,321	-0.33%
2021/04/15	6	25.58	2	25.78	25.75	4	3,327	0.12%
2021/04/14	27.3	25.40	13.8	25.20	25.40	13.5	3,310	0.41%
2021/04/13	80.9	27.18	36.4	27.20	26.30	44.4	3,256	1.36%
2021/04/12	240.3	29.71	156	29.64	28.55	84.3	3,164	2.66%	大買/大賣/
2021/04/09	123.4	27.76	139.3	27.87	28.75	-16	2,902	-0.55%	大買/大賣/
2021/04/08	46.2	25.82	34	25.81	26.15	12.1	2,584	0.47%
2021/04/07	2	24.63	8	24.82	24.70	-6	2,510	-0.24%
2021/04/06	47	24.95	12	24.96	24.55	35	2,496	1.40%
2021/04/01	11	24.02	1.5	24.03	23.90	9.5	2,475	0.38%
2021/03/31	5	24.48	4	24.48	24.25	1	2,470	0.04%
2021/03/30	10	24.45	13	24.49	24.40	-3	2,463	-0.12%
2021/03/29	10	24.61	13	24.85	24.70	-3	2,447	-0.12%
2021/03/26	6.5	23.80	3	23.75	23.70	3.5	2,401	0.15%
2021/03/25	1	23.65	0	0.00	23.60	1	2,393	0.04%
2021/03/24	9	23.99	6	24.02	23.90	3	2,384	0.13%
2021/03/23	9	24.10	14	24.25	24.30	-5	2,364	-0.21%
2021/03/22	29.1	25.18	23	25.52	24.60	6	2,343	0.26%
2021/03/19	97.1	25.58	108.1	25.05	25.90	-11	2,278	-0.48%	大賣/
2021/03/18	36.1	25.33	72	25.24	25.35	-35.9	2,223	-1.62%
2021/03/17	153	24.61	65.2	24.64	24.40	87.9	2,150	4.09%	大買/
2021/03/16	11	23.71	5.1	23.84	23.65	5.9	2,047	0.29%
2021/03/15	11	24.09	17.1	23.85	23.65	-6.1	2,041	-0.30%
2021/03/12	10	23.28	0	24.60	23.05	10	1,984	0.50%
2021/03/11	7	23.20	4	22.95	23.25	3	1,981	0.15%
2021/03/10	3	22.98	3.2	22.90	22.85	-0.2	1,973	-0.01%
2021/03/09	1	22.55	2	22.23	22.30	-1	1,976	-0.05%
2021/03/08	4	22.50	0	23.95	22.75	4	2,006	0.20%
2021/03/05	0	0.00	3	22.93	22.80	-3	2,023	-0.15%
2021/03/04	0	23.00	1.1	23.20	23.10	-1	2,073	-0.05%
2021/03/03	3.1	23.08	3.1	23.15	23.05	0	2,242	0.00%
2021/03/02	8	23.81	18	23.23	22.85	-10	2,254	-0.44%
2021/02/26	2	23.45	1	23.55	23.75	1	2,229	0.04%
2021/02/25	18	23.68	11	23.61	23.45	7	2,217	0.32%
2021/02/24	47	23.69	42	23.35	22.90	5	2,187	0.23%
2021/02/23	45	23.28	43	23.01	22.95	2	2,160	0.09%
2021/02/22	1.5	22.68	7	22.69	22.55	-5.5	2,126	-0.26%
2021/02/19	0	0.00	17	22.08	22.40	-17	2,109	-0.81%
2021/02/18	3	22.17	110	22.00	22.20	-107	2,082	-5.14%	大賣/鉅額交易
2021/02/17	13	21.01	15	21.14	21.30	-2	2,049	-0.10%
2021/02/05	4	20.35	6	20.41	20.25	-2	2,028	-0.10%
2021/02/04	13	20.53	3	20.55	20.55	10	2,017	0.49%
2021/02/03	34	20.96	3.3	21.00	20.40	30.7	2,007	1.53%
2021/02/02	2	20.95	4.1	20.60	20.40	-2.1	1,974	-0.11%
2021/02/01	5	20.90	21	20.91	20.30	-16	1,959	-0.82%
2021/01/29	41	22.46	34.2	22.67	21.80	6.8	1,925	0.35%
2021/01/28	7.8	22.25	18	22.79	22.65	-10.2	1,872	-0.55%
2021/01/27	70.1	24.08	52	24.09	22.30	18.1	1,816	0.99%
2021/01/26	81.1	22.90	81	23.13	23.45	0.1	1,641	0.01%
2021/01/25	121	22.26	37	22.97	23.95	84	1,500	5.60%	大買/
2021/01/22	50.2	21.72	39	21.84	21.80	11.2	1,325	0.85%
2021/01/21	8	20.54	4	20.71	20.90	4	1,190	0.34%
2021/01/20	1	20.45	1	19.10	19.00	0	1,132	0.00%
2021/01/19	2	21.10	7.1	20.81	20.45	-5.1	1,111	-0.46%
2021/01/18	9	20.29	19	20.30	20.50	-10	1,110	-0.90%
2021/01/15	14	21.21	6	20.59	20.20	8	1,095	0.73%
2021/01/14	45	22.03	39	21.79	21.75	6	1,067	0.56%
2021/01/13	13	20.92	10	21.36	21.60	3	987	0.30%
2021/01/12	18	20.19	17	20.24	19.65	1	928	0.11%
2021/01/11	48.2	20.19	42.3	20.77	20.85	5.9	893	0.65%
2021/01/08	3	18.95	15.7	19.62	20.10	-12.7	795	-1.60%
2021/01/07	1	18.30	4	17.99	18.30	-3	738	-0.41%
2021/01/06	1	17.75	0	0.00	17.50	1	729	0.14%
2021/01/05	2	18.33	6	18.20	17.95	-4	719	-0.56%
2021/01/04	6	18.33	10	18.32	18.15	-4	704	-0.57%
2020/12/31	3	17.88	3	18.07	17.95	0	696	0.00%
2020/12/30	8	18.03	5	18.00	18.05	3	687	0.44%
2020/12/29	4	17.88	12	18.11	17.70	-8	692	-1.16%
2020/12/28	4	18.20	38	18.18	18.40	-34	689	-4.93%
2020/12/25	0	0.00	12	17.40	17.65	-12	666	-1.80%
2020/12/24	0	0.00	1	17.00	16.90	-1	653	-0.15%
2020/12/23	0	16.35	1	16.30	16.45	-1	667	-0.15%
2020/12/22	2	16.50	1	16.85	16.35	1	666	0.15%
2020/12/18	1	16.90	0	0.00	17.10	1	668	0.15%
2020/12/17	0	17.15	0	0.00	16.75	0	664	0.00%
2020/12/16	1	17.50	6	17.39	17.10	-5	660	-0.76%
2020/12/15	7	17.44	11	17.36	17.50	-4	651	-0.61%
2020/12/14	6	16.88	0	0.00	16.70	6	638	0.94%
2020/12/11	0	18.50	2	16.78	16.70	-2	638	-0.31%
2020/12/10	0	0.00	6	16.96	16.95	-6	633	-0.95%
2020/12/09	18	17.14	6	17.28	17.15	12	626	1.91%
2020/12/08	21	17.25	3	17.23	17.25	18	608	2.96%
2020/12/07	1	17.45	3	17.33	17.20	-2	605	-0.33%
2020/12/04	15	17.59	10	17.60	17.60	5	597	0.84%
2020/12/03	14	17.71	0	18.10	17.60	14	605	2.31%
2020/12/02	17	18.36	11	18.21	18.10	6	593	1.01%
2020/12/01	4	18.03	20	17.96	17.55	-16	555	-2.88%
2020/11/30	29	18.49	22	18.53	18.25	7	531	1.32%
2020/11/27	53	18.55	16	18.81	19.00	37	475	7.79%
2020/11/26	0	0.00	23	17.30	17.30	-23	297	-7.73%
2020/11/25	2	15.75	0	0.00	15.75	2	264	0.76%
2020/11/24	2	16.20	15	15.70	15.60	-13	258	-5.03%
2020/11/23	5	16.08	1	16.05	16.00	4	249	1.60%
2020/11/20	1	14.70	10	14.70	14.95	-9	227	-3.96%
2020/11/19	2	14.70	0	0.00	14.80	2	227	0.88%
2020/11/18	5	14.65	0	0.00	14.75	5	227	2.20%
2020/11/06	1	14.35	0	0.00	14.35	1	291	0.34%
2020/11/04	1	14.45	0	0.00	14.35	1	291	0.34%
2020/10/26	25	14.95	0	0.00	14.75	25	299	8.36%
2020/10/21	2	14.73	2	14.60	14.60	0	279	0.00%
2020/10/20	0	14.05	1	14.00	13.95	-1	268	-0.37%
2020/10/06	1	14.10	0	0.00	14.10	1	288	0.35%
2020/09/22	0	0.00	1	15.10	15.05	-1	327	-0.31%
2020/09/10	0	15.20	0	0.00	15.05	0	324	0.00%
2020/09/07	1	15.20	0	0.00	15.25	1	318	0.31%
2020/08/21	0	0.00	3	14.70	14.80	-3	434	-0.69%
2020/08/14	0	0.00	1	15.10	14.95	-1	404	-0.25%
2020/08/06	1	14.80	1	15.00	14.70	0	417	0.00%
2020/07/30	1	14.10	0	0.00	14.15	1	429	0.23%
2020/07/23	3	14.97	0	0.00	14.85	3	513	0.58%
2020/07/22	0	0.00	3	15.35	15.35	-3	522	-0.57%
2020/07/16	0	0.00	1	15.20	15.10	-1	530	-0.19%
2020/07/13	2	15.25	2	15.35	15.20	0	539	0.00%
2020/07/08	2	15.70	5	16.65	15.70	-3	552	-0.54%
2020/07/03	6	15.24	0	0.00	15.10	6	526	1.14%
2020/07/02	1	15.45	5	16.00	15.80	-4	509	-0.79%
2020/06/16	1	15.05	0	0.00	15.20	1	498	0.20%
2020/06/12	0	0.00	1	15.10	14.80	-1	509	-0.20%
2020/06/11	10	15.20	0	0.00	15.10	10	504	1.98%
2020/06/05	2	15.50	0	0.00	15.70	2	526	0.38%
2020/06/04	12	15.93	0	0.00	15.70	12	530	2.26%
2020/06/03	3	16.00	0	0.00	16.05	3	530	0.57%
2020/05/25	0	0.00	3	15.50	15.45	-3	441	-0.68%
2020/05/20	3	15.87	1	16.00	15.75	2	467	0.43%
2020/05/14	1	15.80	0	0.00	15.80	1	443	0.23%
2020/05/13	0	0.00	1	16.00	16.35	-1	440	-0.23%
2020/05/11	1	15.90	0	0.00	15.95	1	441	0.23%
2020/05/07	1	15.95	0	0.00	15.95	1	447	0.22%
2020/05/04	10	16.85	0	0.00	16.85	10	419	2.38%
2020/04/30	3	17.08	0	0.00	17.00	3	405	0.74%
2020/04/29	1	17.30	3	16.83	16.90	-2	400	-0.50%
2020/04/28	2	16.18	0	0.00	16.15	2	379	0.53%
2020/04/22	1	15.15	1	15.15	14.95	0	369	0.00%
2020/04/10	0	0.00	2	13.75	13.90	-2	402	-0.50%
2020/04/09	2	14.00	0	0.00	13.65	2	456	0.44%
2020/03/26	0	12.50	0	0.00	12.40	0	689	0.00%
2020/03/17	0	11.85	1	11.90	11.85	-1	726	-0.14%
2020/03/04	0	0.00	3	17.05	17.05	-3	823	-0.36%
2020/02/24	4	18.63	0	0.00	18.05	4	990	0.40%
2020/02/20	0	0.00	1	17.90	17.80	-1	962	-0.10%
2020/02/13	1	17.75	0	0.00	17.75	1	968	0.10%
2020/02/12	0	0.00	1	17.25	17.70	-1	968	-0.10%
2020/02/05	0	17.90	0	0.00	17.90	0	977	0.00%
2020/02/04	0	0.00	1	18.05	18.00	-1	983	-0.10%
2020/02/03	0	0.00	1	17.10	17.40	-1	984	-0.10%
2020/01/30	0	0.00	6	19.19	18.95	-6	980	-0.61%
2020/01/20	3	21.05	0	0.00	21.05	3	984	0.30%
2020/01/09	0	0.00	2	20.85	20.90	-2	1,090	-0.18%
2020/01/06	2	21.90	0	0.00	21.85	2	1,070	0.19%
2020/01/03	1	23.60	2	23.80	23.40	-1	1,041	-0.10%
2020/01/02	8	24.37	10	24.88	24.70	-2	993	-0.20%
2019/12/31	0	0.00	1	23.00	23.40	-1	826	-0.12%
2019/12/27	1	22.05	0	0.00	22.15	1	831	0.12%
2019/12/23	0	0.00	10	22.80	22.45	-10	910	-1.10%
2019/12/20	0	0.00	10	22.60	22.30	-10	910	-1.10%
2019/12/19	10	22.15	0	0.00	22.50	10	903	1.11%
2019/12/12	10	22.10	0	0.00	22.10	10	873	1.15%
2019/12/11	2	22.65	1	22.95	22.45	1	847	0.12%
2019/12/10	1	22.80	1	23.05	22.85	0	838	0.00%
2019/12/09	2	23.25	0	0.00	22.60	2	831	0.24%
2019/12/06	0	0.00	2	22.73	22.60	-2	803	-0.25%
2019/12/05	3	22.48	4	22.55	22.40	-1	793	-0.13%
2019/12/04	3	22.38	10	22.59	22.35	-7	780	-0.90%
2019/11/29	11	22.33	2	22.80	22.00	9	734	1.23%
2019/11/28	4	22.73	3	22.97	23.05	1	713	0.14%
2019/11/27	2	22.70	3	22.70	22.80	-1	686	-0.15%
2019/11/26	0	0.00	5	21.69	21.80	-5	583	-0.86%
2019/11/25	4	20.85	0	0.00	20.95	4	567	0.70%
2019/11/22	0	0.00	6	21.43	21.45	-6	555	-1.08%
2019/11/12	0	0.00	2	20.80	20.40	-2	500	-0.40%
2019/11/11	2	20.68	0	0.00	20.15	2	492	0.41%
2019/11/08	2	20.85	0	0.00	20.85	2	490	0.41%
2019/11/04	2	21.80	0	0.00	21.90	2	475	0.42%
2019/11/01	0	0.00	2	22.40	22.25	-2	471	-0.42%
2019/10/31	0	0.00	2	21.70	21.50	-2	466	-0.43%
2019/10/30	0	0.00	1	21.45	21.35	-1	460	-0.22%
2019/10/29	2	21.30	0	0.00	21.30	2	459	0.43%
2019/10/24	0	0.00	1	22.50	22.35	-1	444	-0.23%
2019/10/23	2	22.60	0	0.00	22.40	2	436	0.46%
2019/10/04	1	21.00	0	0.00	21.50	1	298	0.34%
2019/10/03	3	20.05	2	20.50	20.75	1	268	0.37%
2019/10/02	1	20.35	0	0.00	20.30	1	246	0.41%
2019/09/09	0	0.00	4	19.10	19.20	-4	157	-2.54%
2019/09/06	2	19.23	0	0.00	19.15	2	157	1.27%
2019/09/05	2	19.30	0	0.00	19.10	2	156	1.28%
2019/08/01	0	0.00	1	19.85	19.75	-1	165	-0.60%
2019/07/26	2	20.35	0	0.00	20.20	2	177	1.12%
2019/07/22	0	0.00	0.3	20.50	20.05	-0.3	200	-0.13%
2019/07/09	0	0.00	3	19.67	19.60	-3	364	-0.82%
2019/06/25	0	0.00	2	19.68	19.55	-2	365	-0.55%
2019/06/24	1	19.60	0	0.00	19.75	1	367	0.27%
2019/06/19	3	19.85	0	0.00	19.80	3	376	0.80%
2019/05/28	0	0.00	1	18.85	18.75	-1	389	-0.26%
2019/05/22	0	0.00	5	19.10	19.15	-5	403	-1.24%
2019/05/14	0	0.00	2	18.00	18.85	-2	478	-0.42%
2019/05/10	1	19.85	4	20.01	19.10	-3	476	-0.63%
2019/05/09	5	19.25	0	0.00	19.40	5	468	1.07%
2019/05/08	1	20.40	0	0.00	20.45	1	460	0.22%
2019/05/06	3	20.55	0	0.00	20.50	3	457	0.66%
2019/04/18	12	22.48	10	21.45	22.35	2	412	0.49%
2019/04/17	3	22.65	1	22.40	22.45	2	385	0.52%
2019/04/12	0	0.00	4	20.98	20.75	-4	287	-1.39%
2019/03/29	0	0.00	5	20.85	20.70	-5	372	-1.34%
2019/03/25	3	20.60	0	0.00	20.50	3	385	0.78%
2019/03/18	0	0.00	5	21.46	21.10	-5	501	-1.00%
2019/03/14	7	21.48	0	0.00	21.40	7	561	1.25%
2019/03/07	2	21.25	0	0.00	21.00	2	671	0.30%
2019/02/19	0	0.00	2	23.10	22.80	-2	657	-0.30%
2019/02/18	0	0.00	11	22.66	23.00	-11	627	-1.75%
2019/02/11	0	0.00	1	20.40	20.50	-1	589	-0.17%
2019/01/22	1	21.00	3	21.15	20.80	-2	614	-0.33%
2019/01/18	0	0.00	3	21.20	21.20	-3	617	-0.49%
2019/01/15	0	0.00	1	21.40	21.40	-1	622	-0.16%
2019/01/14	2	21.30	0	0.00	21.20	2	617	0.32%
2019/01/10	0	0.00	6	21.18	20.80	-6	606	-0.99%
2019/01/04	1	21.30	0	0.00	21.30	1	606	0.16%
2019/01/02	1	23.20	0	0.00	22.95	1	610	0.16%
2018/12/28	2	23.05	0	0.00	23.40	2	607	0.33%
2018/12/27	0	0.00	2	23.60	23.00	-2	606	-0.33%
2018/12/26	7	24.19	0	0.00	23.10	7	589	1.19%
2018/12/20	0	0.00	2	21.88	21.65	-2	520	-0.38%
2018/12/17	1	22.80	0	0.00	22.50	1	512	0.20%
2018/12/13	0	0.00	1	24.05	23.50	-1	494	-0.20%
2018/12/12	1	22.75	0	0.00	23.00	1	418	0.24%
2018/12/11	1	23.25	0	0.00	22.85	1	409	0.24%
2018/12/10	2	23.35	1	23.05	23.25	1	399	0.25%
2018/12/07	2	23.00	2	23.50	23.10	0	373	0.00%
2018/12/06	2	23.45	0	0.00	22.30	2	343	0.58%
2018/12/05	2	22.80	0	0.00	22.70	2	299	0.67%
2018/12/04	0	0.00	1	20.75	21.75	-1	251	-0.40%
2018/11/23	1	18.75	0	0.00	18.80	1	358	0.28%
2018/11/22	1	19.50	0	0.00	19.30	1	368	0.27%
2018/11/21	1	19.05	0	0.00	19.40	1	375	0.27%
2018/11/13	0	0.00	2	18.50	18.45	-2	401	-0.50%
2018/11/02	2	17.90	0	0.00	17.75	2	423	0.47%
2018/10/29	4	15.61	0	0.00	15.70	4	435	0.92%
2018/10/15	1	18.90	0	0.00	18.80	1	450	0.22%
2018/10/12	2	17.68	4	18.00	18.80	-2	450	-0.44%
2018/09/11	1	25.50	0	0.00	25.45	1	445	0.22%
2018/09/06	1	27.00	1	27.20	27.00	0	456	0.00%
2018/09/05	3	26.25	1	25.40	25.35	2	474	0.42%
2018/08/29	2	24.65	0	0.00	25.10	2	486	0.41%
2018/08/15	4	23.58	3	23.67	23.90	1	548	0.18%
2018/08/10	0	0.00	35	25.77	25.50	-35	602	-5.81%
2018/08/09	8	25.28	0	0.00	25.30	8	628	1.27%
2018/08/08	5	25.55	0	0.00	25.60	5	626	0.80%
2018/08/07	11	25.56	0	0.00	25.45	11	626	1.76%
2018/08/06	11	25.80	0	0.00	25.70	11	626	1.76%
2018/08/03	1	26.00	0	0.00	26.25	1	621	0.16%
2018/06/26	1	29.50	0	0.00	29.95	1	676	0.15%
2018/06/22	1	29.80	0	0.00	29.80	1	673	0.15%
2018/06/20	0	0.00	1	30.60	30.00	-1	679	-0.15%
2018/06/14	0	0.00	7	32.31	32.20	-7	699	-1.00%
2018/06/13	2	34.10	1	33.70	33.35	1	679	0.15%
2018/06/11	0	0.00	1	31.60	31.50	-1	596	-0.17%
2018/06/07	0	0.00	1	32.15	31.70	-1	607	-0.16%
2018/06/06	0	0.00	2	31.80	31.85	-2	601	-0.33%
2018/06/05	3	31.67	1	31.60	31.40	2	593	0.34%
2018/06/04	2	31.68	0	0.00	31.40	2	587	0.34%
2018/06/01	1	31.45	0	0.00	31.15	1	570	0.18%
2018/05/31	1	31.50	0	0.00	31.00	1	569	0.18%
2018/05/29	0	0.00	1	31.35	30.60	-1	556	-0.18%
2018/05/28	2	30.55	1	31.10	30.85	1	552	0.18%
2018/05/22	10	30.18	4	30.59	30.30	6	609	0.98%
2018/05/21	0	0.00	2	29.00	29.00	-2	576	-0.35%
2018/05/18	2	28.73	0	0.00	28.55	2	574	0.35%
2018/03/23	1	29.50	0	0.00	29.45	1	1,059	0.09%
2018/03/13	0	0.00	1	30.90	30.80	-1	1,102	-0.09%
2018/03/09	1	30.50	0	0.00	30.50	1	1,142	0.09%
2018/02/26	1	31.85	0	0.00	31.70	1	1,231	0.08%
2018/01/30	0	0.00	6	33.20	31.75	-6	1,401	-0.43%
2018/01/26	0	0.00	1	32.20	32.65	-1	1,390	-0.07%
2018/01/25	8	32.54	4	33.03	33.00	4	1,353	0.30%
2018/01/18	1	30.90	0	0.00	30.50	1	1,296	0.08%