九豪 (6127)-國泰-敦南券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
28.30
漲跌
▲1.10
漲幅
+4.04%
成交量
1,421張
產業
上櫃電子零組件類股
223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

九豪 (6127)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	0	28.29	10	28.26	28.30	-10	1,334	-0.75%
2024/11/21	7	27.26	28	27.22	27.20	-21	1,320	-1.59%
2024/11/20	10	27.05	4.5	26.94	26.70	5.5	1,318	0.42%
2024/11/19	4	27.11	3.2	27.25	27.10	0.8	1,320	0.06%
2024/11/18	14	27.15	9	27.34	27.10	5	1,326	0.37%
2024/11/15	1	26.90	1	27.35	27.00	0	1,327	0.00%
2024/11/14	22	27.27	69	26.97	26.75	-47	1,336	-3.52%
2024/11/13	8	27.83	44	27.86	27.70	-36	1,336	-2.69%
2024/11/12	22.5	27.44	16	27.61	27.50	6.5	1,351	0.48%
2024/11/11	28	28.29	7.3	28.27	28.40	20.7	1,402	1.48%
2024/11/08	20.4	27.77	8	27.55	27.35	12.4	1,430	0.86%
2024/11/07	5	28.39	2	28.40	28.40	3	1,457	0.21%
2024/11/06	16	28.23	7	28.31	27.90	9	1,461	0.62%
2024/11/05	2	28.55	3	28.62	28.15	-1	1,473	-0.07%
2024/11/04	4	28.58	2	28.20	28.05	2	1,512	0.13%
2024/11/01	6	28.79	10.2	28.71	28.80	-4.2	1,533	-0.28%
2024/10/30	41.1	28.81	16	28.79	28.35	25.1	1,544	1.63%
2024/10/29	36	29.24	30.1	29.00	29.05	5.9	1,570	0.37%
2024/10/28	72	30.28	75.1	30.15	29.75	-3	1,607	-0.19%
2024/10/25	75	30.49	63.1	30.55	31.00	12	1,605	0.75%
2024/10/24	70.3	30.94	51.5	30.80	30.60	18.8	1,595	1.18%
2024/10/23	139.7	31.43	130.6	31.61	31.45	9.1	1,562	0.58%	大買/大賣/
2024/10/22	84.4	30.50	56.8	30.60	30.10	27.5	1,490	1.85%
2024/10/21	140	30.78	222.6	31.05	30.55	-82.6	1,477	-5.59%	大買/大賣/
2024/10/18	97.8	28.97	174	28.86	28.75	-76.2	1,413	-5.39%	大賣/
2024/10/17	57.6	28.52	89.1	28.57	28.90	-31.5	1,449	-2.17%
2024/10/16	1	27.05	12.2	27.17	27.00	-11.2	1,516	-0.74%
2024/10/15	5.2	27.05	5	27.21	26.70	0.2	1,730	0.01%
2024/10/14	0	27.03	1	26.80	26.80	-1	1,778	-0.06%
2024/10/11	4	26.96	90	26.73	26.65	-86	1,835	-4.69%
2024/10/09	4	27.16	10.1	27.46	27.10	-6.1	2,003	-0.30%
2024/10/08	9.1	27.58	9.1	27.47	27.30	0	2,085	0.00%
2024/10/07	0	27.00	5.5	26.92	27.00	-5.5	2,263	-0.24%
2024/10/04	2	26.75	2.4	27.01	26.75	-0.4	2,486	-0.01%
2024/10/01	6	27.09	2	27.05	27.05	4	2,745	0.15%
2024/09/30	7.2	27.32	16.5	27.34	27.20	-9.4	3,091	-0.30%
2024/09/27	306.2	28.14	83.8	27.69	27.70	222.4	3,293	6.75%	大買/鉅額交易
2024/09/26	26.2	27.16	6	27.18	26.50	20.2	3,345	0.61%
2024/09/25	13.1	26.43	13.3	26.51	26.45	-0.2	3,490	-0.01%
2024/09/24	4	26.04	1	26.00	26.00	3	3,559	0.08%
2024/09/23	0	26.30	1.3	26.22	26.40	-1.3	3,578	-0.04%
2024/09/20	1	26.15	7	26.10	26.05	-6	3,604	-0.17%
2024/09/19	0	26.40	6	26.12	26.25	-6	3,696	-0.16%
2024/09/18	5	26.10	6	26.22	25.95	-1	3,810	-0.03%
2024/09/16	3	26.73	4.5	26.63	26.75	-1.5	3,837	-0.04%
2024/09/13	4	26.64	10	26.61	26.55	-6	3,838	-0.16%
2024/09/12	19.8	26.78	13.1	26.48	26.30	6.7	3,838	0.17%
2024/09/11	31	26.53	38	26.60	26.20	-7	3,837	-0.18%
2024/09/10	71.1	27.24	96.6	27.17	27.00	-25.4	3,820	-0.67%
2024/09/09	104.1	26.44	73	26.43	26.00	31.1	3,770	0.83%	大買/
2024/09/06	5	26.40	30.2	26.68	26.70	-25.2	3,698	-0.68%
2024/09/05	18.2	24.59	4	24.45	24.30	14.2	3,683	0.39%
2024/09/04	38.1	24.69	30	24.79	24.60	8.1	3,679	0.22%
2024/09/03	44.6	26.73	5.3	26.81	26.20	39.3	3,677	1.07%
2024/09/02	4	27.45	8.3	27.48	27.30	-4.3	3,665	-0.12%
2024/08/30	3.1	27.41	4.1	27.55	27.30	-0.9	3,663	-0.03%
2024/08/29	2	27.38	5	27.31	27.40	-3	3,659	-0.08%
2024/08/28	3.1	27.45	1	27.50	27.50	2	3,655	0.06%
2024/08/27	12.3	27.59	2.2	27.46	27.50	10	3,662	0.27%
2024/08/26	3.3	28.08	20.1	28.22	27.75	-16.8	3,659	-0.46%
2024/08/23	24.2	27.45	14	27.62	27.65	10.2	3,656	0.28%
2024/08/22	11	28.09	14.5	28.02	28.00	-3.5	3,660	-0.09%
2024/08/21	2.1	28.08	7.5	28.16	28.05	-5.4	3,663	-0.15%
2024/08/20	11.1	28.61	38.4	28.68	28.40	-27.3	3,657	-0.75%
2024/08/19	19	28.26	24.1	28.26	28.05	-5.1	3,651	-0.14%
2024/08/16	18.1	28.54	25	28.57	28.40	-6.9	3,652	-0.19%
2024/08/15	8.1	28.38	17.1	28.38	28.35	-8.9	3,644	-0.25%
2024/08/14	43.5	28.66	17.4	28.53	28.25	26.1	3,639	0.72%
2024/08/13	44.1	29.01	35	28.99	28.55	9.1	3,618	0.25%
2024/08/12	32.1	28.07	28.4	27.95	28.25	3.7	3,557	0.10%
2024/08/09	37.2	28.17	40	28.08	28.15	-2.8	3,521	-0.08%
2024/08/08	22	26.76	17.2	26.98	26.90	4.9	3,481	0.14%
2024/08/07	23	26.99	26.2	26.86	27.30	-3.2	3,472	-0.09%
2024/08/06	37.1	25.41	41	25.28	25.40	-3.9	3,460	-0.11%
2024/08/05	30.3	27.49	18.1	27.49	27.40	12.1	3,415	0.36%
2024/08/02	56.3	31.27	41.9	30.63	30.40	14.4	3,392	0.42%
2024/08/01	54	31.42	56.8	31.56	31.70	-2.8	3,373	-0.08%
2024/07/31	68.4	31.03	58	31.17	30.90	10.4	3,344	0.31%
2024/07/30	8.4	29.05	33.4	29.36	29.55	-25	3,332	-0.75%
2024/07/29	54	29.93	38.3	29.58	29.15	15.7	3,309	0.48%
2024/07/26	25.5	30.58	20.2	30.57	30.65	5.3	3,277	0.16%
2024/07/23	41.1	32.27	46.4	32.27	31.85	-5.3	3,259	-0.16%
2024/07/22	22.6	32.52	85.5	32.41	31.25	-62.8	3,228	-1.95%
2024/07/19	88.7	34.53	91.8	34.17	33.65	-3.2	3,175	-0.10%
2024/07/18	120.8	34.55	130.6	34.74	35.40	-9.8	3,127	-0.31%	大買/大賣/
2024/07/17	295.7	35.68	214.2	35.62	35.20	81.5	3,039	2.68%	大買/大賣/
2024/07/16	266.7	35.77	199.9	35.76	35.65	66.8	2,927	2.28%	大買/大賣/
2024/07/15	60.1	33.59	117.8	33.43	33.45	-57.6	2,721	-2.12%	大賣/
2024/07/12	94.9	34.58	47.4	34.61	34.25	47.5	2,666	1.78%
2024/07/11	105.7	35.48	195.7	35.51	35.15	-90	2,609	-3.45%	大買/大賣/
2024/07/10	126.9	34.32	72.1	34.48	33.85	54.8	2,451	2.23%	大買/
2024/07/09	223.9	35.06	295.6	34.49	34.65	-71.7	2,367	-3.03%	大買/大賣/
2024/07/08	405.9	36.80	256.3	36.82	36.25	149.6	2,174	6.88%	大買/大賣/鉅額交易
2024/07/05	475.2	34.59	360.5	34.57	35.00	114.7	1,956	5.86%	大買/大賣/鉅額交易
2024/07/04	401.8	32.95	260.9	32.87	34.45	140.8	1,702	8.27%	大買/大賣/鉅額交易
2024/07/03	327.5	31.18	263	31.26	31.80	64.5	1,362	4.73%	大買/大賣/
2024/07/02	132.7	30.00	35.8	29.87	29.80	97	1,204	8.05%	大買/
2024/07/01	141.3	30.13	190.1	30.27	29.50	-48.8	1,102	-4.43%	大買/大賣/
2024/06/28	33.5	29.20	171.4	28.98	29.90	-137.9	947	-14.56%	大賣/鉅額交易
2024/06/27	39.1	27.93	8.4	27.91	27.60	30.8	884	3.48%
2024/06/26	63.7	28.33	14.4	28.51	28.15	49.3	871	5.65%
2024/06/25	178.7	28.96	139.2	28.67	28.40	39.5	848	4.66%	大買/大賣/
2024/06/24	154.4	28.93	95.1	29.01	28.85	59.4	756	7.85%	大買/
2024/06/21	6	27.74	58.2	27.46	27.70	-52.1	645	-8.07%
2024/06/20	5	26.70	8	26.82	26.65	-3	616	-0.49%
2024/06/19	5.1	26.88	3.3	26.87	26.80	1.8	618	0.29%
2024/06/18	15	27.12	0	27.00	27.00	15	627	2.39%
2024/06/17	0	0.00	9	26.84	26.95	-9	627	-1.43%
2024/06/14	2.2	26.61	40	26.55	26.45	-37.8	633	-5.97%
2024/06/13	17	26.16	10	26.24	26.30	7	633	1.11%
2024/06/12	11	25.80	4	25.75	26.00	7	637	1.10%
2024/06/11	3	26.21	4	26.18	25.95	-1	670	-0.14%
2024/06/07	6	26.17	25	26.17	26.35	-19	690	-2.75%
2024/06/06	16	25.60	3	25.62	25.55	13	687	1.89%
2024/06/05	0	25.95	10	25.91	25.95	-10	690	-1.45%
2024/06/04	12	25.94	0	0.00	25.85	12	741	1.62%
2024/06/03	17	26.05	1	26.25	26.15	16	808	1.98%
2024/05/31	2	26.35	9	26.18	26.00	-7	879	-0.79%
2024/05/30	10	25.61	8	25.58	25.55	2	1,101	0.18%
2024/05/29	15	25.96	5	25.96	25.85	10	1,329	0.75%
2024/05/28	4	26.03	24	26.09	26.05	-20	1,518	-1.32%
2024/05/27	36	25.58	43	25.56	25.75	-7	1,723	-0.41%
2024/05/24	2	25.03	1	25.20	25.15	1	1,729	0.06%
2024/05/23	9.2	25.20	3.1	25.05	25.05	6.1	1,735	0.35%
2024/05/22	15.1	25.74	8	25.93	25.60	7.1	1,741	0.41%
2024/05/21	13.3	25.12	12	25.06	25.20	1.3	1,745	0.07%
2024/05/20	21	25.31	11	25.27	25.20	10	1,749	0.57%
2024/05/17	2	25.30	4	25.36	25.45	-2	1,758	-0.11%
2024/05/16	40.6	25.37	16	25.39	25.30	24.6	1,775	1.38%
2024/05/15	2	25.45	11	25.50	25.40	-9	1,795	-0.50%
2024/05/14	4	25.61	2	25.63	25.50	2	1,815	0.11%
2024/05/13	2	25.80	5	25.72	25.90	-3	1,823	-0.16%
2024/05/10	12	25.62	38.3	25.60	25.85	-26.3	1,827	-1.44%
2024/05/09	6	26.23	12	26.09	26.05	-6	1,827	-0.33%
2024/05/08	3.1	26.35	20	26.50	26.55	-16.9	1,839	-0.92%
2024/05/07	22	25.97	3	25.98	26.20	19	1,848	1.03%
2024/05/06	4	26.37	5	26.18	25.95	-1	1,852	-0.05%
2024/05/03	43.6	26.94	34.3	27.10	26.40	9.2	1,864	0.49%
2024/05/02	2.2	25.17	2	25.45	25.50	0.2	1,839	0.01%
2024/04/30	3	25.27	9	25.46	25.40	-6	1,887	-0.32%
2024/04/29	21	25.08	8	25.28	25.30	13	2,036	0.64%
2024/04/26	15	24.92	4	24.91	24.95	11	2,044	0.54%
2024/04/25	7	25.04	1.2	25.00	25.00	5.8	2,087	0.28%
2024/04/24	9	25.28	8	25.26	25.20	1	2,116	0.05%
2024/04/23	6	24.72	5	24.76	24.80	1	2,188	0.05%
2024/04/22	8	25.00	17	24.87	24.55	-9	2,193	-0.41%
2024/04/19	10	25.22	26	25.04	25.10	-16	2,194	-0.73%
2024/04/18	1	25.70	1	25.90	25.70	0	2,187	0.00%
2024/04/17	0	26.63	4	25.64	25.70	-4	2,198	-0.18%
2024/04/16	44.1	25.73	7.3	25.30	25.30	36.8	2,202	1.67%
2024/04/15	19	26.49	12	26.40	26.40	7	2,198	0.32%
2024/04/12	24	27.08	1.5	27.34	27.00	22.5	2,193	1.03%
2024/04/11	18	27.17	6	27.17	27.20	12	2,193	0.55%
2024/04/10	20	27.65	10	27.60	27.55	10	2,205	0.45%
2024/04/09	26	27.55	8	27.66	27.70	18	2,204	0.82%
2024/04/08	34.1	28.33	47.5	28.44	28.05	-13.5	2,197	-0.61%
2024/04/03	24	26.59	13	26.74	26.90	11	2,150	0.51%
2024/04/02	25	26.95	12	26.81	26.80	13	2,153	0.61%
2024/04/01	26	27.08	11.1	27.19	27.30	15	2,156	0.69%
2024/03/29	27	26.82	9	26.79	26.70	18	2,156	0.83%
2024/03/28	4.3	27.41	0	0.00	27.20	4.3	2,157	0.20%
2024/03/27	28	27.00	5.1	26.99	27.00	22.9	2,164	1.06%
2024/03/26	30	27.22	2	27.38	27.15	28	2,171	1.29%
2024/03/25	8.1	27.61	3	27.63	27.60	5.1	2,178	0.23%
2024/03/22	12	27.08	6	27.22	27.30	6	2,201	0.27%
2024/03/21	17	27.19	8	27.10	26.90	9	2,237	0.40%
2024/03/20	52.3	27.43	1	27.35	27.35	51.2	2,382	2.15%
2024/03/19	83.1	27.32	3	27.40	27.60	80.1	2,688	2.98%
2024/03/18	29.1	26.54	13.1	26.54	26.65	16	2,695	0.59%
2024/03/15	15	26.70	15	26.98	26.60	0	2,709	0.00%
2024/03/14	51.1	26.65	24	26.64	26.70	27.1	2,719	1.00%
2024/03/13	15.1	27.88	37	27.84	27.60	-21.9	2,713	-0.81%
2024/03/12	2	28.50	2	28.53	28.50	0	2,720	0.00%
2024/03/11	6.1	28.31	11	28.48	28.10	-4.9	2,735	-0.18%
2024/03/08	41.3	28.60	44.2	28.33	28.30	-2.9	2,758	-0.10%
2024/03/07	67.3	29.55	79	29.52	29.30	-11.7	2,753	-0.42%
2024/03/06	40.2	30.77	62	30.81	30.35	-21.8	2,728	-0.80%
2024/03/05	154.8	31.47	170.8	31.46	31.00	-16	2,840	-0.56%	大買/大賣/
2024/03/04	131.5	31.32	144.9	31.23	30.80	-13.3	2,696	-0.49%	大買/大賣/
2024/03/01	230.8	30.37	121.6	30.58	30.40	109.2	2,585	4.23%	大買/大賣/鉅額交易
2024/02/29	81	29.41	107.9	29.42	29.90	-26.9	2,732	-0.99%	大賣/
2024/02/27	15	27.54	5	27.51	27.40	10	2,659	0.38%
2024/02/26	7	27.67	8	27.95	27.85	-1	2,710	-0.04%
2024/02/23	14.3	27.75	6	27.80	27.60	8.3	2,818	0.29%
2024/02/22	27	28.11	6	28.10	28.10	21	3,023	0.69%
2024/02/21	4	28.26	3	28.28	28.30	1	3,257	0.03%
2024/02/20	27	28.17	9	28.08	28.10	18	3,382	0.53%
2024/02/19	29.1	28.63	16	28.74	28.55	13.1	3,386	0.39%
2024/02/16	9	28.18	18.3	28.37	28.40	-9.3	3,417	-0.27%
2024/02/15	5.5	27.93	9	27.92	27.95	-3.5	3,457	-0.10%
2024/02/05	20.2	26.71	24	26.63	26.50	-3.8	3,448	-0.11%
2024/02/02	3	27.42	3	27.35	27.30	0	3,436	0.00%
2024/02/01	16.2	27.59	13	27.51	27.50	3.2	3,437	0.09%
2024/01/31	13.1	27.89	8	27.72	27.70	5.1	3,448	0.15%
2024/01/30	13.1	27.50	14	27.37	27.40	-0.9	3,442	-0.03%
2024/01/29	1	27.75	4	27.91	27.90	-3	3,436	-0.09%
2024/01/26	13	27.88	27	28.03	27.65	-14	3,456	-0.41%
2024/01/25	29	28.38	17	28.42	28.25	12	3,449	0.35%
2024/01/24	61.1	28.94	59.2	28.92	28.60	1.8	3,445	0.05%
2024/01/23	102.2	28.79	92.5	28.82	28.90	9.7	3,396	0.29%	大買/
2024/01/22	18	27.61	9	27.67	27.55	9	3,244	0.28%
2024/01/19	48.1	28.04	28.1	27.96	27.80	20	3,231	0.62%
2024/01/18	17.1	27.32	20	27.10	28.10	-2.9	3,180	-0.09%
2024/01/17	65.2	28.15	74.3	28.10	27.05	-9.1	3,149	-0.29%
2024/01/16	4	26.61	3	26.75	27.10	1	3,064	0.03%
2024/01/15	3	26.88	6	26.78	27.00	-3	3,057	-0.10%
2024/01/12	3	26.40	6	26.58	26.35	-3	3,051	-0.10%
2024/01/11	2	26.50	4.7	26.46	26.60	-2.7	3,044	-0.09%
2024/01/10	0.7	26.27	0	0.00	25.80	0.7	3,032	0.02%
2024/01/09	13	26.39	6	26.26	26.20	7	3,025	0.23%
2024/01/08	0.2	26.83	2	26.90	26.65	-1.8	3,014	-0.06%
2024/01/05	0	26.98	2	26.95	26.65	-2	3,012	-0.07%
2024/01/04	12.3	26.94	5	26.90	26.60	7.3	3,007	0.24%
2024/01/03	5.1	27.63	0	0.00	27.35	5.1	3,005	0.17%
2024/01/02	2	27.55	16	27.71	27.90	-14	2,996	-0.47%
2023/12/29	4	27.29	11.2	27.34	27.45	-7.2	2,990	-0.24%
2023/12/28	27.5	27.49	25.8	27.36	27.35	1.7	2,983	0.06%
2023/12/27	10.3	27.84	10.3	27.63	27.55	0	2,974	0.00%
2023/12/26	2	27.98	5	27.88	28.00	-3	2,961	-0.10%
2023/12/25	9	27.36	31	27.27	27.25	-22	2,949	-0.75%
2023/12/22	20.1	27.73	33.3	27.53	27.50	-13.2	2,938	-0.45%
2023/12/21	18	27.62	18	27.85	27.85	0	2,923	0.00%
2023/12/20	17	28.03	16	28.03	28.00	1	2,909	0.03%
2023/12/19	21.3	27.94	28.1	27.86	27.75	-6.8	2,896	-0.23%
2023/12/18	63.3	28.36	50	28.36	28.15	13.3	2,869	0.46%
2023/12/15	219.8	29.68	243.2	29.54	29.10	-23.4	2,830	-0.83%	大買/大賣/
2023/12/14	329.8	30.26	288.1	30.26	31.10	41.7	2,676	1.56%	大買/大賣/
2023/12/13	37	28.46	53	28.39	28.30	-16	2,368	-0.68%
2023/12/12	30	29.10	9	28.87	28.70	21	2,350	0.89%
2023/12/11	13	28.81	9	28.77	28.80	4	2,332	0.17%
2023/12/08	5	29.07	5.1	29.13	28.95	-0.1	2,330	0.00%
2023/12/07	33	29.23	18.2	29.21	28.75	14.8	2,312	0.64%
2023/12/06	19	29.41	15	29.33	29.40	4	2,286	0.17%
2023/12/05	27.1	29.04	51.1	28.95	29.05	-24	2,263	-1.06%
2023/12/04	60.7	29.74	50.5	29.50	29.20	10.2	2,237	0.46%
2023/12/01	41.9	29.96	43.1	29.98	29.90	-1.2	2,198	-0.05%
2023/11/30	230.3	31.01	186.5	30.93	30.25	43.9	2,161	2.03%	大買/大賣/
2023/11/29	77.3	29.91	69.1	30.06	30.05	8.2	2,000	0.41%
2023/11/28	71.6	29.50	77.9	29.61	30.00	-6.3	1,963	-0.32%
2023/11/27	224	30.65	159.6	30.26	29.55	64.4	1,853	3.48%	大買/大賣/
2023/11/24	54	30.37	105.6	30.93	31.55	-51.6	1,520	-3.40%	大賣/
2023/11/22	79.7	29.73	76.1	29.56	29.35	3.6	1,313	0.27%
2023/11/21	226.9	29.50	239.3	29.35	29.35	-12.4	1,201	-1.03%	大買/大賣/
2023/11/20	178.2	28.48	196.3	28.73	29.35	-18	985	-1.83%	大買/大賣/
2023/11/17	51	25.91	94.6	26.33	26.70	-43.6	739	-5.90%
2023/11/16	12	24.20	3	24.23	24.30	9	608	1.48%
2023/11/15	40	24.82	39	24.83	24.35	1	598	0.17%
2023/11/14	25	24.34	32.1	24.17	24.55	-7	550	-1.28%
2023/11/13	10	22.92	3.2	22.78	22.75	6.9	493	1.39%
2023/11/10	0.2	23.50	0.1	23.50	23.25	0.1	491	0.02%
2023/11/09	6	23.73	2	23.68	23.85	4	507	0.79%
2023/11/08	6	23.88	1	23.90	24.00	5	518	0.96%
2023/11/07	2.4	23.48	3	23.53	23.40	-0.6	504	-0.12%
2023/11/06	2	23.43	3	23.47	23.45	-1	506	-0.20%
2023/11/03	11.1	23.61	10	23.53	23.40	1.1	515	0.21%
2023/11/02	6	22.82	5	22.81	22.60	1	489	0.21%
2023/11/01	6	22.81	9.2	22.81	22.65	-3.2	476	-0.67%
2023/10/30	0	23.20	0	0.00	22.20	0	460	0.00%
2023/10/27	0	22.30	1	22.05	22.10	-1	462	-0.22%
2023/10/26	0	21.75	0	0.00	21.95	0	465	0.00%
2023/10/25	0	22.45	0	0.00	22.15	0	469	0.00%
2023/10/23	0	21.50	1	21.75	21.75	-1	479	-0.21%
2023/10/20	1	21.40	0	0.00	21.55	1	481	0.21%
2023/10/19	1	21.95	1	21.90	21.90	0	483	0.00%
2023/10/18	0	0.00	0.3	22.10	21.90	-0.3	484	-0.05%
2023/10/17	2	22.57	2	22.25	22.25	0	483	0.00%
2023/10/13	31	23.08	3	23.00	22.80	28	498	5.62%
2023/10/12	1	22.60	4	22.55	22.80	-3	499	-0.61%
2023/10/11	2	22.45	0	0.00	22.40	2	504	0.40%
2023/10/04	1	22.80	1	22.80	22.80	0	504	0.00%
2023/10/02	0	0.00	3	23.23	23.05	-3	532	-0.56%
2023/09/28	0	22.83	0	0.00	22.95	0	538	0.00%
2023/09/27	0	0.00	1	22.80	22.75	-1	542	-0.18%
2023/09/26	3	23.03	1	23.00	22.90	2	548	0.36%
2023/09/25	1	22.90	0	0.00	23.20	1	556	0.18%
2023/09/22	1	22.75	1	23.00	22.75	0	561	0.00%
2023/09/21	2	22.73	1	22.70	22.70	1	565	0.18%
2023/09/20	3	23.08	1	23.00	23.00	2	564	0.35%
2023/09/19	4	23.64	6	23.93	23.60	-2	569	-0.35%
2023/09/18	2	24.15	2	24.05	23.90	0	578	0.00%
2023/09/15	0	0.00	1	24.05	24.05	-1	577	-0.17%
2023/09/14	3	23.87	13	23.66	23.95	-10	581	-1.72%
2023/09/13	2	23.68	10	23.82	23.90	-8	611	-1.31%
2023/09/12	3.2	23.42	5	23.32	23.50	-1.8	649	-0.28%
2023/09/11	6	22.94	4	22.91	22.60	2	695	0.29%
2023/09/08	0	0.00	3.3	23.44	23.35	-3.3	692	-0.47%
2023/09/07	12	23.75	1	23.55	23.55	11	695	1.58%
2023/09/06	6	23.92	10	23.85	23.80	-4	698	-0.57%
2023/09/05	8	23.75	34	23.70	23.70	-26	697	-3.73%
2023/09/04	8.2	24.09	33	24.04	23.50	-24.8	707	-3.50%
2023/09/01	38	24.08	20	24.21	23.50	18	701	2.57%
2023/08/31	1.2	23.09	21	22.97	23.00	-19.8	656	-3.01%
2023/08/30	0	0.00	3	22.50	22.50	-3	660	-0.46%
2023/08/29	0	21.65	0	0.00	21.65	0	666	0.00%
2023/08/28	0.3	22.05	0	0.00	21.65	0.3	681	0.04%
2023/08/25	0	0.00	1	22.20	22.15	-1	710	-0.14%
2023/08/24	0	0.00	1	22.05	22.05	-1	709	-0.14%
2023/08/23	2	21.78	0	0.00	21.75	2	714	0.28%
2023/08/22	7	21.85	0	0.00	21.85	7	724	0.97%
2023/08/21	4	22.32	10	22.20	22.25	-6	725	-0.82%
2023/08/18	1.1	21.65	5	21.75	21.95	-3.9	721	-0.54%
2023/08/17	1.1	22.08	6	21.95	21.95	-4.9	723	-0.68%
2023/08/16	79	22.31	74	22.11	21.85	5	722	0.69%
2023/08/15	15	21.98	13	21.97	22.20	2	718	0.28%
2023/08/14	8	20.33	4	20.16	20.50	4	706	0.57%
2023/08/11	0	21.90	5	21.96	21.70	-5	691	-0.72%
2023/08/10	4	22.16	19	21.98	21.75	-15	698	-2.14%
2023/08/09	15	21.65	12	21.98	21.95	3	695	0.43%
2023/08/08	10.1	20.60	0	0.00	20.90	10.1	683	1.48%
2023/08/07	0	0.00	0.2	20.30	20.60	-0.2	697	-0.03%
2023/08/04	0	19.95	0	0.00	20.45	0	705	0.00%
2023/08/02	0	0.00	3	20.27	20.30	-3	733	-0.41%
2023/08/01	12	20.40	1	20.30	20.35	11	826	1.33%
2023/07/31	0	20.35	6	20.54	20.40	-6	947	-0.63%
2023/07/28	0	0.00	1	20.50	20.45	-1	949	-0.11%
2023/07/27	0	0.00	1	20.90	20.75	-1	955	-0.10%
2023/07/26	4	20.11	7	20.08	19.90	-3	975	-0.31%
2023/07/25	2	20.40	2	20.70	20.50	0	1,036	0.00%
2023/07/24	3	20.35	8	20.35	20.45	-5	1,039	-0.48%
2023/07/21	3	21.05	2	21.03	21.00	1	1,040	0.10%
2023/07/20	0	21.35	0	0.00	21.35	0	1,048	0.00%
2023/07/19	1	21.20	1	21.30	20.90	0	1,053	0.00%
2023/07/18	8	21.21	0	0.00	21.05	8	1,059	0.75%
2023/07/17	8	21.74	0	21.35	21.80	8	1,058	0.75%
2023/07/14	4	21.46	7	21.34	21.35	-3	1,076	-0.28%
2023/07/13	5	21.56	14	21.34	21.40	-9	1,090	-0.83%
2023/07/12	4	22.14	6.1	22.23	22.00	-2.1	1,112	-0.19%
2023/07/11	10	22.00	9	22.15	22.20	1	1,157	0.09%
2023/07/10	24.2	21.81	14	21.98	21.75	10.2	1,296	0.79%
2023/07/07	3	22.55	18	22.67	22.60	-15	1,331	-1.13%
2023/07/06	4.6	23.30	8	23.25	23.10	-3.4	1,363	-0.25%
2023/07/05	5.6	23.54	14	23.46	23.20	-8.4	1,410	-0.60%
2023/07/04	10	23.33	6	23.48	23.35	4	1,407	0.28%
2023/07/03	1	23.85	3	23.93	23.60	-2	1,400	-0.14%
2023/06/30	8	23.47	0	0.00	23.45	8	1,395	0.57%
2023/06/29	6	23.77	16	23.75	23.60	-10	1,390	-0.72%
2023/06/28	12	23.48	3.4	23.49	23.30	8.6	1,386	0.62%
2023/06/27	10	23.34	7	23.24	23.20	3	1,386	0.22%
2023/06/26	21	23.67	7	23.63	23.55	14	1,381	1.01%
2023/06/21	9	24.13	4	24.09	24.10	5	1,368	0.37%
2023/06/20	16	24.25	12	24.14	24.00	4	1,368	0.29%
2023/06/19	31	24.64	20	24.78	24.55	11	1,357	0.81%
2023/06/16	85.1	24.74	68.4	25.17	25.80	16.7	1,322	1.27%
2023/06/15	49.7	24.78	40	24.53	24.95	9.7	1,265	0.76%
2023/06/14	1	23.40	3	23.53	23.50	-2	1,209	-0.17%
2023/06/13	2	23.05	6.1	22.98	23.35	-4.1	1,208	-0.34%
2023/06/12	6	23.47	3	22.75	22.75	3	1,203	0.25%
2023/06/09	5	23.37	14	23.51	23.30	-9	1,193	-0.75%
2023/06/08	28.1	23.36	57	23.79	23.15	-28.9	1,189	-2.43%
2023/06/07	10	24.26	17.1	24.18	24.30	-7.1	1,175	-0.60%
2023/06/06	8	23.54	3	23.75	23.25	5	1,157	0.43%
2023/06/05	7	24.04	21	24.11	24.15	-14	1,162	-1.20%
2023/06/02	59	24.13	10	23.88	23.80	49	1,157	4.23%
2023/06/01	11	24.00	17	23.97	23.85	-6	1,148	-0.52%
2023/05/31	24.2	24.13	34.1	24.04	24.20	-9.9	1,135	-0.87%
2023/05/30	1	22.95	3	22.98	23.20	-2	1,105	-0.18%
2023/05/29	1	23.15	3	23.18	23.05	-2	1,102	-0.18%
2023/05/26	8	22.49	8	22.35	22.40	0	1,095	0.00%
2023/05/25	5	23.02	2	23.00	22.95	3	1,085	0.28%
2023/05/24	4	23.21	5	23.19	23.20	-1	1,084	-0.09%
2023/05/23	2	23.13	3	23.25	23.05	-1	1,088	-0.09%
2023/05/22	2	22.80	1	22.95	22.85	1	1,085	0.09%
2023/05/19	13	23.23	6	23.18	22.60	7	1,084	0.65%
2023/05/18	5	22.93	6	22.80	22.90	-1	1,085	-0.09%
2023/05/17	1	22.95	2	22.75	22.85	-1	1,079	-0.09%
2023/05/16	9	22.72	15	22.73	22.80	-6	1,077	-0.56%
2023/05/15	1	22.30	5	22.00	22.05	-4	1,066	-0.38%
2023/05/12	4	21.90	7	21.99	22.20	-3	1,060	-0.28%
2023/05/11	5.1	21.70	4	22.16	21.60	1.1	1,057	0.10%
2023/05/10	2	22.43	7	22.53	22.50	-5	1,058	-0.47%
2023/05/09	17.1	22.72	25	22.65	22.30	-8	1,050	-0.76%
2023/05/08	128	24.88	110	24.39	23.55	18	1,021	1.76%	大買/大賣/
2023/05/05	68	24.41	64.2	24.50	24.35	3.8	924	0.41%
2023/05/04	0	0.00	1	22.70	22.55	-1	806	-0.12%
2023/05/03	13	22.63	22.4	22.76	22.65	-9.4	805	-1.17%
2023/05/02	17.3	23.02	25.3	22.99	22.90	-8	798	-1.01%
2023/04/28	52.1	23.25	42.1	23.24	22.85	10	774	1.29%
2023/04/27	1	21.65	3	21.42	22.00	-2	706	-0.28%
2023/04/26	1	21.20	7	21.16	21.30	-6	701	-0.86%
2023/04/25	9.1	21.58	4	21.48	21.05	5.1	697	0.73%
2023/04/24	5	22.47	3.1	22.55	22.35	1.9	689	0.28%
2023/04/21	4.2	22.00	9.7	22.26	21.85	-5.5	683	-0.81%
2023/04/20	5.5	22.88	19.5	23.13	22.85	-14	674	-2.08%
2023/04/19	28	23.29	37	23.70	23.05	-9	666	-1.35%
2023/04/18	14	24.15	8	24.16	24.00	6	655	0.92%
2023/04/17	26	24.16	29	24.14	24.00	-3	634	-0.47%
2023/04/14	41.8	23.72	32	23.92	24.10	9.8	604	1.62%
2023/04/13	88	23.75	63.5	23.93	23.90	24.5	555	4.41%
2023/04/12	37.1	21.61	41.7	21.63	22.15	-4.6	410	-1.12%
2023/04/11	34	20.40	35.1	20.34	20.85	-1.1	354	-0.30%
2023/04/10	41.5	20.14	53	20.09	20.25	-11.6	311	-3.70%
2023/04/07	0	0.00	1	18.75	18.60	-1	256	-0.39%
2023/04/06	0	18.80	6	18.79	18.75	-6	254	-2.36%
2023/03/31	0	0.00	15	18.80	18.60	-15	254	-5.90%
2023/03/30	1	18.50	2	18.55	18.50	-1	251	-0.40%
2023/03/29	2	18.38	1	18.35	18.35	1	250	0.40%
2023/03/28	0	18.56	0.2	18.30	18.35	-0.2	251	-0.09%
2023/03/27	4	18.50	1	18.60	18.50	3	249	1.20%
2023/03/24	2	18.40	0	0.00	18.50	2	251	0.80%
2023/03/23	1	18.40	0	0.00	18.35	1	253	0.40%
2023/03/22	7	18.74	5	18.55	18.55	2	250	0.80%
2023/03/20	0	17.95	1	17.95	17.95	-1	267	-0.37%
2023/03/17	0	17.95	1	17.80	17.80	-1	283	-0.35%
2023/03/16	0	17.90	0	0.00	17.70	0	290	0.00%
2023/03/15	0	18.25	0	0.00	17.90	0	293	0.00%
2023/03/14	1	17.85	0	19.00	17.85	1	300	0.33%
2023/03/13	0	0.00	3.1	18.10	18.00	-3.1	315	-0.98%
2023/03/10	2	18.20	0.2	18.42	18.20	1.9	327	0.57%
2023/03/09	0	19.07	0	0.00	18.80	0	345	0.00%
2023/03/08	2.1	18.93	48.1	19.01	19.00	-46	343	-13.38%
2023/03/07	2.4	18.33	40	18.32	18.35	-37.6	337	-11.15%
2023/03/06	0	18.12	6	17.97	17.90	-6	327	-1.83%
2023/03/03	0	0.00	0	18.00	17.70	0	323	0.00%
2023/03/02	2	17.65	0	17.65	17.60	2	322	0.62%
2023/03/01	0	17.69	0	0.00	17.60	0	321	0.00%
2023/02/24	1	17.65	2	17.70	17.60	-1	319	-0.31%
2023/02/23	1	17.75	0	0.00	17.75	1	318	0.31%
2023/02/22	1	17.45	0	17.40	17.70	1	318	0.31%
2023/02/21	7	17.86	74	17.65	17.65	-67	320	-20.94%
2023/02/20	2	17.80	0	0.00	17.80	2	317	0.63%
2023/02/17	2	17.97	7	17.94	17.60	-5	318	-1.57%
2023/02/16	15	17.95	10	17.94	17.75	5	316	1.58%
2023/02/15	2	17.25	1	17.20	17.25	1	316	0.32%
2023/02/14	4	17.40	6	17.41	17.20	-2	317	-0.63%
2023/02/13	1.1	16.91	0	0.00	17.05	1.1	325	0.34%
2023/02/10	1	17.40	0	0.00	17.25	1	328	0.30%
2023/02/09	0	17.45	0.3	17.45	17.45	-0.3	331	-0.08%
2023/02/08	0.2	17.25	6	17.78	17.45	-5.8	333	-1.74%
2023/02/07	0.1	17.00	2	17.05	17.10	-2	320	-0.62%
2023/02/06	0	17.15	0	17.15	17.00	0	323	0.00%
2023/02/03	0	17.18	4	17.03	17.00	-4	330	-1.21%
2023/02/02	0.1	17.15	0	0.00	17.15	0.1	332	0.03%
2023/02/01	0	17.18	0	17.55	17.10	0	346	0.00%
2023/01/31	1	16.40	1	16.45	16.55	0	355	0.00%
2023/01/30	3	16.07	1	16.15	16.20	2	353	0.56%
2023/01/17	5	15.95	0	0.00	15.95	5	353	1.41%
2023/01/16	3	16.15	0	0.00	16.05	3	356	0.84%
2023/01/13	2.3	16.24	35	16.43	16.15	-32.7	356	-9.17%
2023/01/12	1	16.65	0	0.00	16.50	1	356	0.28%
2023/01/11	0	0.00	15	16.86	16.75	-15	355	-4.22%
2023/01/10	2	17.00	0	0.00	17.00	2	355	0.56%
2023/01/09	6	17.14	3	17.23	17.30	3	355	0.84%
2023/01/06	53	17.15	4	16.95	17.15	49	356	13.76%
2023/01/05	0	16.70	0	0.00	16.35	0	350	0.00%
2023/01/03	0	0.00	1	16.25	16.20	-1	360	-0.28%
2022/12/30	5	16.20	0	0.00	16.15	5	363	1.38%
2022/12/29	0	16.35	0.2	16.35	16.15	-0.1	371	-0.04%
2022/12/28	0.2	16.65	0	18.25	16.30	0.1	381	0.04%
2022/12/27	0	18.15	0	0.00	16.60	0	406	0.00%
2022/12/26	3	16.50	0	0.00	16.50	3	433	0.69%
2022/12/22	0	0.00	0	16.50	16.55	0	439	0.00%
2022/12/21	1	16.50	2	16.45	16.45	-1	452	-0.22%
2022/12/20	0.1	16.61	0	0.00	16.45	0.1	454	0.02%
2022/12/19	2	16.70	0	0.00	16.80	2	464	0.43%
2022/12/16	2	16.95	0	0.00	16.85	2	464	0.43%
2022/12/15	0	17.65	0	17.40	17.40	0	458	0.00%
2022/12/14	0	0.00	22	17.40	17.40	-22	457	-4.81%
2022/12/13	2	17.80	2	17.65	17.25	0	456	0.00%
2022/12/12	0	0.00	11	17.62	18.15	-11	443	-2.48%
2022/12/09	17	17.71	20	17.48	17.80	-3	436	-0.69%
2022/12/08	16	17.25	2	17.28	17.50	14	421	3.32%
2022/12/07	2	16.93	1	16.80	16.80	1	414	0.24%
2022/12/06	0	17.40	19	17.65	17.20	-19	408	-4.66%
2022/12/05	9	17.63	10	17.51	17.55	-1	401	-0.25%
2022/12/02	18	17.00	5	17.08	17.30	13	388	3.34%
2022/12/01	18	17.08	6	16.52	17.20	12	374	3.20%
2022/11/30	2	16.05	0	0.00	16.00	2	353	0.57%
2022/11/29	0	0.00	1.2	15.41	16.20	-1.2	350	-0.34%
2022/11/28	0	0.00	1	15.06	15.05	-1	340	-0.29%
2022/11/25	1	15.30	0	16.02	15.00	1	341	0.29%
2022/11/24	1	15.20	0	0.00	15.15	1	341	0.29%
2022/11/23	0	0.00	2	15.20	15.15	-2	340	-0.59%
2022/11/22	2	15.00	3	15.05	15.00	-1	341	-0.29%
2022/11/21	0	0.00	1	15.30	15.10	-1	342	-0.29%
2022/11/18	2	15.35	5	15.27	15.20	-3	343	-0.87%
2022/11/17	0.1	15.40	4	15.45	15.45	-3.9	344	-1.13%
2022/11/16	2	15.10	0	0.00	15.00	2	342	0.58%
2022/11/15	0	15.45	1	15.20	15.20	-1	340	-0.29%
2022/11/14	4	15.05	8	14.95	15.10	-4	338	-1.18%
2022/11/11	18	15.48	2	15.63	15.00	16	337	4.74%
2022/11/10	1	15.20	0	0.00	15.20	1	327	0.31%
2022/11/09	2	15.15	12	15.13	15.15	-10	327	-3.05%
2022/11/08	5	14.90	5	15.10	14.80	0	320	0.00%
2022/11/07	8	14.95	3	14.90	14.90	5	317	1.58%
2022/11/04	2	14.45	8.5	14.60	14.90	-6.5	314	-2.07%
2022/11/03	4	14.49	7	14.53	14.50	-3	314	-0.95%
2022/11/02	2	14.33	11	14.46	14.35	-9	311	-2.89%
2022/11/01	2	14.23	7	14.16	14.20	-5	307	-1.63%
2022/10/31	3	13.78	2	13.78	13.75	1	300	0.33%
2022/10/28	23	14.02	4	13.54	13.55	19	299	6.34%
2022/10/27	0	0.00	22	14.45	14.45	-22	282	-7.79%
2022/10/26	0	13.15	1	13.15	13.15	-1	270	-0.37%
2022/10/25	0	13.28	0	0.00	13.20	0	270	0.00%
2022/10/24	2	13.33	10.1	13.50	13.30	-8.1	269	-2.99%
2022/10/20	0	13.05	0	0.00	12.95	0	267	0.00%
2022/10/18	0	13.35	2	13.28	13.20	-2	269	-0.74%
2022/10/17	0	12.96	0	0.00	13.05	0	269	0.01%
2022/10/14	1	13.25	0	0.00	13.20	1	271	0.37%
2022/10/13	4	12.68	0	0.00	12.30	4	269	1.49%
2022/10/12	0	13.79	0	0.00	13.50	0	262	0.00%
2022/10/11	0.3	13.85	0	0.00	13.55	0.3	260	0.10%
2022/10/07	2	14.60	0	15.00	14.60	2	260	0.76%
2022/10/06	1	14.95	1	14.85	14.85	0	259	0.00%
2022/10/05	9	15.18	6	15.26	14.90	3	252	1.19%
2022/10/04	18	15.39	9	15.29	15.25	9	244	3.67%
2022/10/03	1	14.95	0	0.00	15.00	1	221	0.45%
2022/09/28	6	13.97	3	13.65	13.10	3	202	1.48%
2022/09/27	1	14.35	0	0.00	14.35	1	193	0.52%
2022/09/26	7.2	14.71	1	15.30	14.35	6.2	196	3.15%
2022/09/23	4	15.79	2	16.00	15.75	2	195	1.02%
2022/09/22	1	15.80	9	15.91	15.95	-8	197	-4.05%
2022/09/21	5.1	16.03	5	16.10	16.00	0.1	197	0.05%
2022/09/20	2	16.10	0	0.00	16.15	2	196	1.02%
2022/09/19	2	16.08	0	0.00	16.10	2	197	1.02%
2022/09/16	1	16.50	4	16.36	16.30	-3	198	-1.51%
2022/09/15	1	16.70	1	16.60	16.60	0	200	0.00%
2022/09/14	1	16.60	1	16.70	16.70	0	202	0.00%
2022/09/13	0	17.10	0	0.00	16.90	0	203	0.00%
2022/09/07	3	16.05	0	0.00	16.35	3	216	1.39%
2022/09/06	2	16.65	0	0.00	16.50	2	218	0.92%
2022/09/05	4	16.94	0	0.00	16.85	4	218	1.83%
2022/09/02	0	17.50	1	17.30	17.25	-1	221	-0.45%
2022/09/01	0	17.63	0	0.00	17.45	0	222	0.01%
2022/08/31	1	17.80	0	0.00	17.85	1	221	0.45%
2022/08/30	0	17.80	31	17.69	17.90	-31	222	-13.91%
2022/08/29	2	17.60	1	17.60	17.55	1	223	0.45%
2022/08/26	3	18.15	0	0.00	18.15	3	226	1.32%
2022/08/24	0	18.10	0	0.00	17.95	0	236	0.00%
2022/08/23	0	17.95	0	0.00	18.05	0	234	0.00%
2022/08/22	0	18.10	0.6	18.00	18.10	-0.6	233	-0.26%
2022/08/19	0.1	18.05	2	18.10	18.10	-1.9	232	-0.82%
2022/08/18	0	18.03	3.4	18.04	18.10	-3.4	233	-1.45%
2022/08/17	0	0.00	3	17.90	17.90	-3	233	-1.28%
2022/08/16	1	17.70	0	0.00	17.60	1	231	0.43%
2022/08/15	1	17.40	5	17.60	17.70	-4	230	-1.74%
2022/08/12	0	0.00	2	17.80	17.65	-2	229	-0.87%
2022/08/11	2	17.63	3	17.82	17.60	-1	231	-0.43%
2022/08/10	4	17.44	2	17.75	17.50	2	231	0.87%
2022/08/08	0	0.00	0.4	17.12	17.35	-0.4	229	-0.17%
2022/08/05	0	17.30	0	17.30	17.35	0	231	0.00%
2022/08/04	0	0.00	10	17.00	16.85	-10	233	-4.28%
2022/08/03	1	17.30	0	0.00	17.15	1	234	0.43%
2022/08/02	3	17.60	0	0.00	17.60	3	234	1.28%
2022/08/01	0	0.00	4	18.05	18.10	-4	235	-1.70%
2022/07/29	2	18.00	0.2	18.13	17.95	1.8	236	0.75%
2022/07/28	0	17.80	1	17.65	17.70	-1	244	-0.41%
2022/07/26	1	17.90	0	0.00	17.55	1	245	0.41%
2022/07/25	0	0.00	5	18.31	18.15	-5	246	-2.03%
2022/07/22	1	18.60	2	18.62	18.30	-1	250	-0.40%
2022/07/21	0	0.00	11.2	18.21	18.50	-11.2	260	-4.30%
2022/07/20	0.1	18.32	2	18.05	17.95	-1.9	261	-0.71%
2022/07/19	0	18.08	1	18.05	18.00	-1	266	-0.38%
2022/07/18	0.1	18.20	1	18.00	18.10	-0.9	268	-0.34%
2022/07/15	1	18.10	1	17.95	18.00	0	268	0.00%
2022/07/14	0	0.00	7	17.20	17.30	-7	265	-2.63%
2022/07/13	1	16.95	0	0.00	16.80	1	267	0.37%
2022/07/12	4	16.45	1	16.45	16.35	3	269	1.12%
2022/07/11	0	17.55	1	17.50	17.35	-1	270	-0.37%
2022/07/08	2	17.45	8	17.73	17.55	-6	271	-2.21%
2022/07/07	0	0.00	1	16.70	16.80	-1	271	-0.37%
2022/07/06	2	16.38	1	16.45	16.15	1	269	0.37%
2022/07/05	2	16.63	2	16.50	16.70	0	273	0.00%
2022/07/04	2	16.50	4	16.65	16.25	-2	271	-0.74%
2022/07/01	6	16.15	3	16.87	16.25	3	273	1.10%
2022/06/30	22	18.03	1	18.20	17.85	21	266	7.87%
2022/06/29	2	18.50	0	0.00	18.70	2	267	0.75%
2022/06/28	1	18.90	0	0.00	18.80	1	271	0.37%
2022/06/27	1	19.25	9.5	19.28	19.25	-8.5	274	-3.09%
2022/06/24	0	0.00	10	18.82	18.65	-10	275	-3.63%
2022/06/23	4	18.30	4	18.39	18.35	0	277	0.00%
2022/06/22	2	18.73	1	19.10	18.50	1	278	0.36%
2022/06/21	6	19.00	0	0.00	19.50	6	278	2.15%
2022/06/20	4	19.26	0	0.00	18.50	4	283	1.41%
2022/06/17	8	19.93	7	20.00	19.80	1	288	0.35%
2022/06/16	6	20.52	3	20.95	20.25	3	291	1.03%
2022/06/14	10	20.66	4	20.71	20.75	6	296	2.03%
2022/06/13	16	21.09	4	21.14	21.05	12	304	3.94%
2022/06/10	2	22.05	1	22.20	22.05	1	306	0.33%
2022/06/09	5	22.50	0	0.00	22.45	5	307	1.63%
2022/06/08	0	0.00	2.3	22.70	22.45	-2.3	309	-0.73%
2022/06/07	1	22.30	1	22.50	22.40	0	311	0.00%
2022/06/06	10	22.73	0.1	22.95	22.50	9.9	313	3.15%
2022/06/02	8	23.08	5	23.29	23.20	3	321	0.93%
2022/06/01	15	23.01	32	22.93	23.10	-17	330	-5.15%
2022/05/30	1	22.65	1	22.65	22.60	0	342	0.00%
2022/05/27	2	22.40	0	22.50	22.30	2	344	0.58%
2022/05/26	0.4	21.98	0	0.00	21.90	0.4	347	0.12%
2022/05/25	0	21.20	0	0.00	21.75	0	351	0.00%
2022/05/24	1.2	21.97	0.5	21.20	21.40	0.7	361	0.19%
2022/05/23	6	22.00	1	22.20	22.00	5	364	1.38%
2022/05/20	0	0.00	2	22.10	22.00	-2	372	-0.54%
2022/05/18	0	0.00	6	22.40	22.10	-6	386	-1.56%
2022/05/17	0	0.00	7	21.70	21.85	-7	435	-1.61%
2022/05/16	3	21.20	1	21.35	21.15	2	443	0.45%
2022/05/13	0	21.10	0	0.00	20.90	0	451	0.00%
2022/05/12	7	21.01	7	20.66	20.35	0	462	0.00%
2022/05/11	7	21.51	0	0.00	21.20	7	464	1.51%
2022/05/10	1	20.80	1	21.85	22.00	0	470	0.00%
2022/05/09	13	22.15	0	22.35	21.60	13	478	2.72%
2022/05/06	2	22.28	2	22.43	22.80	0	483	0.00%
2022/05/05	4	23.20	7	23.29	23.00	-3	486	-0.62%
2022/05/03	1	21.90	3	22.30	21.95	-2	495	-0.40%
2022/04/29	1	21.90	4	21.79	21.85	-3	510	-0.59%
2022/04/28	6	20.91	8	21.11	21.30	-2	523	-0.38%
2022/04/27	15	20.42	8	20.62	20.85	7	527	1.33%
2022/04/26	1	21.90	1	21.85	21.85	0	532	0.00%
2022/04/25	10	21.86	1	22.10	21.80	9	622	1.45%
2022/04/22	10	23.11	0	0.00	23.00	10	631	1.58%
2022/04/21	0	23.46	3	23.38	23.30	-3	651	-0.46%
2022/04/20	1	23.01	8	23.10	23.10	-7	683	-1.02%
2022/04/19	2	23.32	2.3	23.05	22.90	-0.3	736	-0.04%
2022/04/18	7	22.94	6	22.96	22.85	1	773	0.13%
2022/04/15	1	23.66	6	23.91	23.55	-5	795	-0.63%
2022/04/14	2	24.40	0	0.00	24.20	2	852	0.24%
2022/04/13	0	24.52	4	24.28	24.20	-4	977	-0.41%
2022/04/12	1	24.05	2	24.05	24.00	-1	1,093	-0.09%
2022/04/11	20	24.24	3.1	24.33	24.00	16.9	1,212	1.39%
2022/04/08	3	24.67	2.1	24.85	24.80	0.9	1,321	0.07%
2022/04/07	15.1	24.75	0	24.60	24.50	15.1	1,384	1.09%
2022/04/06	14	25.17	3	25.22	25.15	11	1,393	0.79%
2022/04/01	18	25.21	0	0.00	25.40	18	1,407	1.28%
2022/03/31	5	25.62	0	26.30	25.65	5	1,444	0.35%
2022/03/30	0	0.00	1	26.17	26.00	-1	1,459	-0.07%
2022/03/29	1	26.10	3	26.05	26.00	-2	1,465	-0.14%
2022/03/28	0.2	25.99	53.1	25.92	25.90	-52.9	1,478	-3.58%
2022/03/25	5.1	26.69	2	26.68	26.35	3.1	1,492	0.21%
2022/03/24	11.3	27.19	0	27.50	27.00	11.3	1,542	0.73%
2022/03/23	45	27.34	9	27.40	27.30	36	1,584	2.27%
2022/03/22	34	26.75	15	26.78	27.35	19	1,792	1.06%
2022/03/21	27	26.71	1	26.41	26.40	26	1,936	1.34%
2022/03/18	30	26.30	1	26.50	26.55	29	1,986	1.46%
2022/03/17	6	26.33	2	26.10	26.40	4	1,990	0.20%
2022/03/16	2.1	24.96	1	25.10	25.00	1.1	1,988	0.06%
2022/03/15	0.1	25.45	1	25.15	25.00	-0.9	1,991	-0.05%
2022/03/14	0	26.13	2	26.03	26.05	-2	2,012	-0.10%
2022/03/11	27.1	26.30	1	26.10	26.00	26.1	2,111	1.24%
2022/03/10	1.1	26.36	0	0.00	26.30	1.1	2,147	0.05%
2022/03/09	0	25.60	0	0.00	25.70	0	2,168	0.00%
2022/03/08	4.1	25.28	2	25.05	24.90	2.1	2,271	0.09%
2022/03/07	4.3	25.99	1	26.25	26.05	3.3	2,341	0.14%
2022/03/04	1.3	27.72	0	0.00	27.55	1.3	2,336	0.06%
2022/03/03	3	28.03	3	28.25	28.00	0	2,344	0.00%
2022/03/02	1	28.25	0	28.50	28.20	1	2,354	0.04%
2022/03/01	0	28.90	0	28.45	28.45	0	2,363	0.00%
2022/02/25	0	28.05	9.2	28.01	27.85	-9.2	2,412	-0.38%
2022/02/24	25.1	27.80	11	28.17	27.60	14.1	2,438	0.58%
2022/02/23	1	28.65	1	28.60	28.90	0	2,475	0.00%
2022/02/22	7.1	28.45	0	0.00	28.45	7.1	2,482	0.29%
2022/02/21	6	29.17	0	0.00	29.25	6	2,486	0.24%
2022/02/18	1	28.70	5.2	29.21	29.55	-4.2	2,502	-0.17%
2022/02/17	52	30.21	60	29.80	29.00	-8	2,500	-0.32%
2022/02/16	3	29.12	5.2	29.15	29.05	-2.2	2,464	-0.09%
2022/02/15	2.2	28.72	2	28.80	28.65	0.2	2,458	0.01%
2022/02/14	6.1	28.11	15	28.14	28.20	-8.9	2,457	-0.36%
2022/02/11	0	29.85	2	29.20	29.20	-2	2,451	-0.08%
2022/02/10	2	29.55	8	28.99	29.20	-6	2,455	-0.24%
2022/02/09	2	29.43	3	29.20	29.50	-1	2,452	-0.04%
2022/02/08	5	29.10	5	29.14	29.10	0	2,449	0.00%
2022/02/07	12	27.81	4	28.15	28.50	8	2,458	0.33%
2022/01/26	15	27.70	8	27.67	27.50	7	2,472	0.28%
2022/01/25	1.5	28.02	3	28.00	27.65	-1.5	2,483	-0.06%
2022/01/24	18	27.90	52	27.88	28.00	-34	2,485	-1.37%
2022/01/21	12	29.07	20	29.00	28.60	-8	2,486	-0.32%
2022/01/20	24	29.28	7	29.45	29.35	17	2,503	0.68%
2022/01/19	4	29.64	38	29.49	29.45	-34	2,508	-1.36%
2022/01/18	135.6	30.73	85	30.68	29.85	50.6	2,501	2.02%	大買/
2022/01/17	2	29.15	13	29.23	29.35	-11	2,413	-0.46%
2022/01/14	34	29.36	6	28.98	29.20	28	2,401	1.17%
2022/01/13	53.2	30.03	29.1	30.20	30.00	24.1	2,390	1.01%
2022/01/12	45.5	29.83	40	29.81	29.70	5.5	2,359	0.23%
2022/01/11	30.5	29.20	9	29.03	28.80	21.5	2,310	0.93%
2022/01/10	12.4	30.20	38	30.20	30.10	-25.6	2,272	-1.13%
2022/01/07	33.2	31.18	28	30.71	30.55	5.2	2,254	0.23%
2022/01/06	74.1	31.32	32	31.40	31.60	42.1	2,197	1.92%
2022/01/05	84.8	31.39	67.1	31.48	31.60	17.7	2,078	0.85%
2022/01/04	21.2	31.04	65	30.77	30.80	-43.8	1,959	-2.24%
2022/01/03	67	30.87	51.2	30.67	30.15	15.8	1,846	0.85%
2021/12/30	42	29.84	46	30.23	29.35	-4	1,741	-0.23%
2021/12/29	6	29.27	15	29.23	29.70	-9	1,691	-0.53%
2021/12/28	17	29.30	14.1	29.29	29.30	2.9	1,690	0.17%
2021/12/27	19.5	29.24	52.1	29.21	29.50	-32.6	1,694	-1.93%
2021/12/24	23.1	28.35	30	28.47	28.15	-7	1,674	-0.42%
2021/12/23	7	28.91	9.2	28.73	28.75	-2.2	1,666	-0.13%
2021/12/22	20	28.75	5	28.93	28.65	15	1,672	0.90%
2021/12/21	21	28.74	13	28.72	28.70	8	1,672	0.48%
2021/12/20	92	29.50	32.3	29.38	29.15	59.7	1,659	3.60%
2021/12/17	53.3	29.52	26.1	29.61	29.60	27.2	1,611	1.69%
2021/12/16	149.6	30.05	177	30.00	29.80	-27.4	1,572	-1.74%	大買/大賣/
2021/12/15	180	29.32	156.5	29.14	29.50	23.5	1,368	1.72%	大買/大賣/
2021/12/14	33	28.06	41	28.13	27.90	-8	1,224	-0.65%
2021/12/13	3	27.42	12	27.48	27.55	-9	1,171	-0.77%
2021/12/10	9	27.22	3	27.30	27.15	6	1,176	0.51%
2021/12/09	4	27.45	2	27.40	27.20	2	1,179	0.17%
2021/12/08	37.1	27.80	23.1	27.64	27.50	14	1,176	1.19%
2021/12/07	62.2	28.52	82.1	28.68	28.10	-19.9	1,156	-1.72%
2021/12/06	39.2	28.10	21	28.22	28.30	18.1	1,071	1.69%
2021/12/03	21	27.39	41	27.65	27.55	-20	1,054	-1.90%
2021/12/02	100.6	27.55	46	27.73	27.10	54.6	1,050	5.19%
2021/12/01	41	27.21	30	27.03	27.10	11	965	1.14%
2021/11/30	1	25.80	3	25.80	25.65	-2	904	-0.22%
2021/11/29	35.2	24.83	5	24.70	25.10	30.2	943	3.20%
2021/11/26	13	25.45	13.2	25.44	25.20	-0.2	957	-0.02%
2021/11/25	5	26.47	5	26.39	26.30	0	1,030	0.00%
2021/11/24	29	26.60	16.1	26.32	26.35	12.9	1,040	1.24%
2021/11/23	28	26.79	20.4	26.91	26.20	7.6	1,029	0.74%
2021/11/22	24.4	27.62	43.1	26.98	27.80	-18.7	1,119	-1.67%
2021/11/19	12.1	26.00	20.1	26.09	26.15	-8	1,103	-0.73%
2021/11/18	16	25.85	6	26.04	25.95	10	1,165	0.86%
2021/11/17	12	25.81	20	26.00	26.15	-8	1,297	-0.62%
2021/11/16	1	25.30	3.1	25.78	25.45	-2.1	1,605	-0.13%
2021/11/15	1	25.55	13	25.62	25.75	-12	1,617	-0.74%
2021/11/12	1	25.15	2	25.03	25.00	-1	1,628	-0.06%
2021/11/11	5.2	25.10	4	25.19	25.00	1.2	1,653	0.07%
2021/11/10	0	25.20	3	25.10	25.10	-3	1,674	-0.18%
2021/11/09	2	25.05	5	24.97	25.25	-3	1,698	-0.18%
2021/11/08	1	25.05	2	24.95	24.90	-1	1,704	-0.06%
2021/11/05	1	25.05	1	25.00	25.00	0	1,732	0.00%
2021/11/04	9.4	25.70	6	25.52	25.40	3.4	1,759	0.19%
2021/11/03	4	25.43	6	25.60	25.25	-2	1,776	-0.11%
2021/11/02	12	25.20	14	24.88	24.80	-2	1,807	-0.11%
2021/11/01	1	25.65	9	25.66	25.75	-8	1,826	-0.44%
2021/10/29	13.4	24.82	3.9	25.10	25.05	9.5	1,842	0.52%
2021/10/28	37.1	25.77	15	25.52	25.00	22.1	1,854	1.19%
2021/10/27	2	24.70	8.1	24.73	25.00	-6.1	1,880	-0.32%
2021/10/26	4	24.51	10	24.46	24.15	-6	1,909	-0.31%
2021/10/25	3	23.95	11	23.90	24.35	-8	1,952	-0.41%
2021/10/22	1	23.90	4	24.00	23.85	-3	2,069	-0.14%
2021/10/21	0	0.00	2	24.50	23.80	-2	2,279	-0.09%
2021/10/20	2	24.40	6	24.34	24.05	-4	2,541	-0.16%
2021/10/19	1.1	24.10	6	24.06	23.95	-4.9	2,645	-0.19%
2021/10/18	2	23.55	0	0.00	23.30	2	2,939	0.07%
2021/10/15	1	24.00	3	24.00	23.80	-2	3,105	-0.06%
2021/10/14	1	22.75	0.4	22.90	23.05	0.6	3,139	0.02%
2021/10/13	1.2	22.88	2	23.45	22.80	-0.8	3,162	-0.03%
2021/10/08	0	0.00	10	24.06	23.95	-10	3,212	-0.31%
2021/10/07	4	23.63	4	23.64	23.90	0	3,266	0.00%
2021/10/06	1	22.65	1	22.75	22.90	0	3,369	0.00%
2021/10/05	3	22.78	4	22.61	23.60	-1	3,559	-0.03%
2021/10/04	2	22.50	2.2	22.78	22.55	-0.2	3,670	-0.01%
2021/10/01	6	24.14	5.5	24.12	23.90	0.5	3,759	0.01%
2021/09/30	0	0.00	1	25.05	25.15	-1	4,124	-0.02%
2021/09/29	36	24.65	0	0.00	24.60	36	4,239	0.85%
2021/09/28	3.1	25.82	1	25.60	25.55	2.1	4,283	0.05%
2021/09/27	2	26.65	0	0.00	26.45	2	4,319	0.05%
2021/09/24	2.1	26.57	4	26.78	26.65	-1.9	4,530	-0.04%
2021/09/22	7	26.50	2	26.38	26.25	5	5,130	0.10%
2021/09/17	1	26.90	7	27.16	27.15	-6	5,145	-0.12%
2021/09/15	4	26.55	1	26.55	26.65	3	5,164	0.06%
2021/09/14	4	26.99	6	27.24	27.00	-2	5,172	-0.04%
2021/09/13	3	27.40	2.3	27.72	27.40	0.7	5,184	0.01%
2021/09/10	5	27.44	2	27.30	27.40	3	5,225	0.06%
2021/09/09	2	27.43	8	27.59	27.60	-6	5,250	-0.11%
2021/09/08	4	26.94	4	27.23	26.70	0	5,291	0.00%
2021/09/07	3	27.52	4.4	27.77	27.55	-1.4	5,345	-0.03%
2021/09/06	33	28.37	30	27.94	27.80	3	5,437	0.06%
2021/09/03	5	28.80	13	29.04	28.95	-8	5,429	-0.15%
2021/09/02	27	29.34	38.2	30.10	28.65	-11.2	5,414	-0.21%
2021/09/01	12	29.59	8	29.52	29.50	4	5,372	0.07%
2021/08/31	43	29.58	58.5	29.47	29.50	-15.5	5,349	-0.29%
2021/08/30	10.7	29.30	22	28.61	28.50	-11.3	5,271	-0.21%
2021/08/27	38.3	29.48	24.1	29.08	28.90	14.2	5,254	0.27%
2021/08/26	78.2	29.81	147.3	29.52	29.60	-69	5,223	-1.32%	大賣/
2021/08/25	9	28.62	5.2	28.67	28.30	3.9	5,125	0.08%
2021/08/24	32.3	28.78	50.8	28.63	28.30	-18.5	5,105	-0.36%
2021/08/23	90.6	27.96	122.1	28.10	29.35	-31.5	5,066	-0.62%	大賣/
2021/08/20	122.9	26.75	91	26.69	26.85	31.9	4,939	0.64%	大買/
2021/08/19	10.3	24.98	3	25.47	25.00	7.3	4,621	0.16%
2021/08/18	7	25.29	13.7	25.00	26.05	-6.7	4,620	-0.15%
2021/08/17	23.2	25.53	27.4	25.36	24.75	-4.2	4,635	-0.09%
2021/08/16	19.2	26.06	24	26.05	25.95	-4.8	4,624	-0.10%
2021/08/13	63.2	27.37	25.1	27.54	26.90	38.1	4,617	0.83%
2021/08/12	22.1	28.41	4	28.43	28.35	18.1	4,612	0.39%
2021/08/11	42.5	28.49	23	28.63	28.10	19.5	4,619	0.42%
2021/08/10	46.3	28.89	21	29.07	28.80	25.3	4,625	0.55%
2021/08/09	30.2	30.25	13.4	30.06	29.85	16.8	4,625	0.36%
2021/08/06	29.4	31.12	79	30.78	30.85	-49.6	4,657	-1.07%
2021/08/05	85.1	30.65	16	30.65	30.50	69.1	4,652	1.49%
2021/08/04	14.1	30.19	13	30.21	30.05	1.1	4,713	0.02%
2021/08/03	10.2	30.19	11	30.35	29.90	-0.8	4,758	-0.02%
2021/08/02	39	30.00	34	29.94	29.80	5	4,755	0.10%
2021/07/30	24	30.58	20	30.83	30.10	4	4,762	0.08%
2021/07/29	59.2	30.70	19.9	30.74	30.70	39.4	4,761	0.83%
2021/07/28	46.1	30.37	84.5	30.69	30.30	-38.3	4,754	-0.81%
2021/07/27	177.3	34.56	123.5	34.01	32.80	53.8	4,728	1.14%	大買/大賣/
2021/07/26	189.5	34.16	240.7	34.53	36.10	-51.1	4,616	-1.11%	大買/大賣/
2021/07/23	47.2	33.04	33.3	32.97	32.90	13.9	4,673	0.30%
2021/07/22	187.3	33.75	161.5	33.55	32.70	25.8	4,646	0.55%	大買/大賣/
2021/07/21	67.3	32.28	69.2	32.36	32.75	-1.9	4,401	-0.04%
2021/07/20	14.1	30.85	21.1	30.96	30.50	-7	4,301	-0.16%
2021/07/19	6	30.96	11.1	31.14	31.45	-5.1	4,328	-0.12%
2021/07/16	4	31.40	6.1	31.30	31.20	-2	4,467	-0.05%
2021/07/15	9.1	31.00	6.1	30.89	30.80	3	4,522	0.07%
2021/07/14	28.3	30.89	48.6	30.89	30.30	-20.3	4,629	-0.44%
2021/07/13	68.9	32.76	67.3	32.47	31.95	1.5	4,692	0.03%
2021/07/12	148.5	33.54	96.2	33.51	33.10	52.3	4,647	1.13%	大買/
2021/07/09	55.5	32.57	92.8	32.68	32.75	-37.3	4,531	-0.82%
2021/07/08	73.4	32.46	47	32.75	32.30	26.3	4,599	0.57%
2021/07/07	235.3	33.27	247.2	33.15	32.70	-11.9	4,717	-0.25%	大買/大賣/
2021/07/06	51	30.36	121.1	30.54	32.25	-70.1	4,541	-1.54%	大賣/
2021/07/05	31	29.99	27.1	30.07	29.75	3.9	4,776	0.08%
2021/07/02	35.4	29.65	16.1	29.64	29.25	19.2	5,060	0.38%
2021/07/01	111	30.77	120	31.14	29.70	-9	5,316	-0.17%	大買/大賣/
2021/06/30	287.7	31.36	245.3	31.57	32.25	42.4	5,191	0.82%	大買/大賣/
2021/06/29	100	28.48	69	28.76	29.35	31	4,807	0.64%
2021/06/28	4.1	26.38	13.1	26.27	26.70	-9	4,649	-0.19%
2021/06/25	4	26.05	1	26.30	25.80	3	4,651	0.06%
2021/06/24	8	25.90	4	25.80	25.85	4	4,665	0.09%
2021/06/23	5	25.40	21	25.55	25.55	-16	4,720	-0.34%
2021/06/22	13	25.32	20.1	25.28	25.15	-7.1	4,735	-0.15%
2021/06/21	17	25.53	52	25.85	25.30	-35	4,753	-0.74%
2021/06/18	27	27.23	9	27.17	27.00	18	4,924	0.37%
2021/06/17	36	27.25	45	27.01	27.50	-9	5,214	-0.17%
2021/06/16	93.2	27.01	60.4	26.89	26.25	32.9	5,177	0.63%
2021/06/15	60.4	27.50	32	27.70	27.80	28.4	5,129	0.55%
2021/06/11	1	26.50	0	0.00	25.80	1	5,047	0.02%
2021/06/10	1	26.20	3	26.05	26.05	-2	5,113	-0.04%
2021/06/09	0	0.00	4	26.05	25.75	-4	5,145	-0.08%
2021/06/08	0	0.00	1	26.00	25.85	-1	5,163	-0.02%
2021/06/07	5	25.46	6	25.49	25.75	-1	5,229	-0.02%
2021/06/04	0	0.00	1	26.45	26.20	-1	5,229	-0.02%
2021/06/03	2	26.50	2	26.53	26.40	0	5,246	0.00%
2021/06/02	5	26.25	0	0.00	26.15	5	5,270	0.09%
2021/06/01	0	0.00	2	26.83	26.80	-2	5,325	-0.04%
2021/05/28	5	26.33	6	26.33	26.30	-1	5,412	-0.02%
2021/05/27	0	25.90	2	26.15	25.90	-2	5,419	-0.04%
2021/05/26	4	26.01	5	26.01	26.10	-1	5,431	-0.02%
2021/05/25	31.1	26.22	23	26.11	25.70	8.1	5,471	0.15%
2021/05/24	1	23.86	4	24.48	24.90	-3	5,591	-0.05%
2021/05/21	4	24.20	10	23.87	24.00	-6	5,637	-0.11%
2021/05/20	2	23.73	23	24.07	23.10	-21	5,732	-0.37%
2021/05/19	3	23.85	11	23.84	24.10	-8	5,757	-0.14%
2021/05/18	25	23.52	73	23.24	24.20	-48	5,835	-0.82%
2021/05/17	22	22.66	11	22.94	22.25	11	5,881	0.19%
2021/05/14	28	25.23	12	25.44	24.70	16	5,865	0.27%
2021/05/13	4	24.93	6	24.24	24.65	-2	5,826	-0.03%
2021/05/12	24	25.13	37	25.18	24.40	-13	5,798	-0.22%
2021/05/11	77	27.44	79.5	27.56	27.00	-2.5	5,732	-0.04%
2021/05/10	43	30.24	5	30.39	29.95	38	5,692	0.67%
2021/05/07	98	30.58	81	30.69	30.55	17	5,705	0.30%
2021/05/06	79	29.75	28.2	29.79	29.60	50.9	5,670	0.90%
2021/05/05	31	30.18	12.3	30.35	29.40	18.7	5,672	0.33%
2021/05/04	21.8	30.09	52.1	30.07	29.50	-30.3	5,691	-0.53%
2021/05/03	113.8	32.47	44.2	32.96	31.85	69.6	5,740	1.21%	大買/
2021/04/29	150.5	35.79	97.1	35.76	34.60	53.4	5,698	0.94%	大買/
2021/04/28	19.2	34.10	64	34.26	34.45	-44.8	5,413	-0.83%
2021/04/27	18.1	33.52	12	33.67	33.60	6.1	5,419	0.11%
2021/04/26	22	33.68	34	33.77	34.15	-12	5,582	-0.22%
2021/04/23	20	33.22	42	33.12	33.30	-22	5,565	-0.39%
2021/04/22	75.1	34.36	77.2	34.36	32.00	-2.1	5,604	-0.04%
2021/04/21	46.1	34.23	52	34.33	34.95	-5.9	5,600	-0.11%
2021/04/20	87.3	34.43	79	34.30	34.05	8.3	5,842	0.14%
2021/04/19	74	33.76	62	33.87	33.50	12	5,816	0.21%
2021/04/16	38	32.68	78	32.90	32.90	-40	5,897	-0.68%
2021/04/15	34.1	33.10	17	32.88	32.60	17.1	6,263	0.27%
2021/04/14	148	32.58	93	32.28	32.75	55	6,238	0.88%	大買/
2021/04/13	145.1	33.88	160	33.83	33.00	-14.9	6,173	-0.24%	大買/大賣/
2021/04/12	96.2	33.49	63	33.83	33.10	33.2	6,227	0.53%
2021/04/09	178.7	31.85	153	31.67	32.00	25.7	6,076	0.42%	大買/大賣/
2021/04/08	183	30.82	163.2	30.94	31.70	19.8	5,800	0.34%	大買/大賣/
2021/04/07	295.1	27.75	616.5	27.59	28.85	-321.4	5,687	-5.65%	大買/大賣/鉅額交易
2021/04/06	235	26.78	229.1	26.94	26.80	5.9	5,731	0.10%	大買/大賣/
2021/04/01	30	25.94	30	26.13	25.85	0	5,708	0.00%
2021/03/31	17	25.97	23	26.19	25.90	-6	6,032	-0.10%
2021/03/30	58.1	26.08	18	26.40	26.00	40.1	6,172	0.65%
2021/03/29	57.1	26.08	3	26.05	26.00	54.1	6,172	0.88%
2021/03/26	49	26.37	54	26.43	26.25	-5	6,175	-0.08%
2021/03/25	69	26.25	30	26.42	26.00	39	6,135	0.64%
2021/03/24	96.2	26.51	34.1	26.66	26.45	62.1	6,184	1.00%
2021/03/23	290.2	27.76	226.2	26.78	26.45	64	6,165	1.04%	大買/大賣/
2021/03/22	180	27.41	129.7	27.82	28.65	50.3	5,975	0.84%	大買/大賣/
2021/03/19	8	26.04	6	26.10	26.05	2	5,714	0.03%
2021/03/18	7	26.07	2	26.28	26.00	5	5,770	0.09%
2021/03/17	4	25.96	14	26.18	26.10	-10	5,802	-0.17%
2021/03/16	13	26.35	10	26.12	25.85	3	5,840	0.05%
2021/03/15	87.1	25.56	179	25.77	26.00	-91.9	5,977	-1.54%	大賣/
2021/03/12	107	25.76	22	25.70	25.70	85	5,984	1.42%	大買/
2021/03/11	8	25.88	13	25.77	25.70	-5	6,045	-0.08%
2021/03/10	10	25.20	8	25.28	25.05	2	6,093	0.03%
2021/03/09	9.1	24.71	3	24.90	25.05	6.1	6,218	0.10%
2021/03/08	6	25.61	4	25.36	25.25	2	6,231	0.03%
2021/03/05	19	26.03	18	26.15	25.70	1	6,258	0.02%
2021/03/04	25.2	26.02	8	26.14	25.65	17.2	6,249	0.27%
2021/03/03	15.1	25.09	4	25.86	26.35	11.1	6,270	0.18%
2021/03/02	21.2	25.65	24	25.38	25.30	-2.9	6,389	-0.04%
2021/02/26	7	25.37	3	25.33	25.85	4	6,879	0.06%
2021/02/25	35.2	26.14	29	26.24	25.95	6.2	7,034	0.09%
2021/02/24	40.1	26.67	33.2	27.05	26.50	6.8	7,103	0.10%
2021/02/23	21	26.51	33	26.60	26.30	-12	7,102	-0.17%
2021/02/22	32.2	26.68	63	26.68	26.45	-30.8	7,100	-0.43%
2021/02/19	10	25.65	29	26.07	26.00	-19	7,016	-0.27%
2021/02/18	50.1	25.90	12	25.88	25.90	38.1	6,987	0.55%
2021/02/17	4	25.41	18	25.00	25.60	-14	6,908	-0.20%
2021/02/05	14	23.87	13	23.94	23.80	1	6,860	0.01%
2021/02/04	23	24.00	6	24.16	23.85	17	6,983	0.24%
2021/02/03	6	24.10	17	24.20	24.00	-11	7,027	-0.16%
2021/02/02	28	24.05	23	24.11	24.05	5	7,107	0.07%
2021/02/01	42	23.28	17	23.36	23.50	25	7,186	0.35%
2021/01/29	63	24.17	37	24.46	23.50	26	7,266	0.36%
2021/01/28	19	24.66	7	24.70	24.50	12	7,265	0.17%
2021/01/27	16	24.97	14	25.09	25.20	2	7,383	0.03%
2021/01/26	26	25.28	5	24.94	25.00	21	7,601	0.28%
2021/01/25	36	25.82	27	25.89	25.70	9	7,556	0.12%
2021/01/22	35	24.90	27	24.94	25.00	8	7,476	0.11%
2021/01/21	5.2	24.95	13.1	25.15	25.05	-7.9	7,460	-0.11%
2021/01/20	33	25.54	36	25.23	24.90	-3	7,464	-0.04%
2021/01/19	91.1	27.09	51.1	26.72	26.10	40	7,408	0.54%
2021/01/18	21	25.25	8	25.05	25.45	13	7,281	0.18%
2021/01/15	21	26.14	9	26.19	26.05	12	7,267	0.17%
2021/01/14	21	26.30	35	26.23	26.40	-14	7,215	-0.19%
2021/01/13	112.1	26.46	170	26.27	25.60	-58	7,113	-0.81%	大買/大賣/
2021/01/12	73.1	25.18	23	25.16	25.25	50.1	6,845	0.73%
2021/01/11	128.1	25.73	114.1	25.77	25.65	14	6,838	0.20%	大買/大賣/
2021/01/08	123.2	25.52	139	25.59	26.65	-15.8	6,764	-0.23%	大買/大賣/
2021/01/07	46	24.12	37	23.96	24.25	9	6,493	0.14%
2021/01/06	71	24.25	47	24.15	23.70	24	7,239	0.33%
2021/01/05	119	25.11	100	25.35	25.00	19	7,457	0.25%	大買/
2021/01/04	11	23.81	39	24.02	24.00	-28	7,256	-0.39%
2020/12/31	40	23.80	19	23.71	23.70	21	7,283	0.29%
2020/12/30	61	24.50	53	24.57	24.55	8	7,218	0.11%
2020/12/29	148	23.85	168	23.95	23.50	-20	7,028	-0.28%	大買/大賣/
2020/12/28	4	22.54	10	22.62	22.60	-6	6,729	-0.09%
2020/12/25	198	23.16	176	22.95	22.30	22	6,908	0.32%	大買/大賣/
2020/12/24	24	22.81	74	23.05	23.35	-50	6,631	-0.75%
2020/12/23	13	21.02	16	21.09	21.25	-3	6,463	-0.05%
2020/12/22	17	21.39	7	21.61	20.70	10	6,451	0.16%
2020/12/21	10	21.25	10	21.40	21.50	0	6,434	0.00%
2020/12/18	36	22.02	29	22.54	21.80	7	6,426	0.11%
2020/12/17	15	21.92	32	22.13	22.15	-17	6,450	-0.26%
2020/12/16	7	21.92	10	22.09	22.00	-3	6,449	-0.05%
2020/12/15	36	21.90	27	21.90	21.50	9	6,432	0.14%
2020/12/14	41	22.55	49	22.52	22.55	-8	6,372	-0.13%
2020/12/11	35	21.93	15	22.10	21.30	20	6,299	0.32%
2020/12/10	31.1	22.46	29	22.61	22.30	2.1	6,243	0.03%
2020/12/09	95	22.94	149	22.86	22.75	-54	6,177	-0.87%	大賣/
2020/12/08	42	22.11	22	22.48	22.00	20	5,965	0.34%
2020/12/07	48	22.27	30	22.41	22.40	18	5,928	0.30%
2020/12/04	40	22.33	65	22.45	22.55	-25	5,851	-0.43%
2020/12/03	48	22.24	65	22.35	22.00	-17	5,739	-0.30%
2020/12/02	18	21.84	9	21.79	21.85	9	5,606	0.16%
2020/12/01	20	21.93	47	22.06	22.20	-27	5,575	-0.48%
2020/11/30	15	21.84	18	21.92	21.80	-3	5,541	-0.05%
2020/11/27	23	22.12	21	22.27	22.25	2	5,477	0.04%
2020/11/26	43	22.52	48	22.54	22.50	-5	5,370	-0.09%
2020/11/25	438	23.90	375	22.99	22.10	63	5,215	1.21%	大買/大賣/
2020/11/24	29	22.88	58	23.24	23.35	-29	4,704	-0.62%
2020/11/23	36	20.63	66	20.73	21.25	-30	4,534	-0.66%
2020/11/20	32	20.30	59	20.38	20.10	-27	4,410	-0.61%
2020/11/19	20	19.69	16	19.63	19.35	4	4,256	0.09%
2020/11/18	2	19.05	4	19.15	19.30	-2	4,199	-0.05%
2020/11/17	14	18.86	0	0.00	18.70	14	4,173	0.34%
2020/11/16	2	19.03	8	18.99	18.95	-6	4,179	-0.14%
2020/11/13	9	18.79	14	18.83	19.00	-5	4,169	-0.12%
2020/11/12	52	19.21	36	19.07	18.60	16	4,142	0.39%
2020/11/11	23	20.19	37	20.31	20.10	-14	4,039	-0.35%
2020/11/10	55	20.19	47	20.33	20.00	8	3,978	0.20%
2020/11/09	68	20.16	34.3	20.13	20.15	33.7	3,899	0.87%
2020/11/06	32	19.90	23	19.85	19.70	9	3,845	0.23%
2020/11/05	27	19.40	6	19.48	19.45	21	3,748	0.56%
2020/11/04	63	19.63	44	19.67	19.55	19	3,770	0.50%
2020/11/03	77	19.87	76	19.80	19.60	1	3,636	0.03%
2020/11/02	7	18.32	2	18.48	18.25	5	3,382	0.15%
2020/10/30	26	18.96	18	19.13	18.50	8	3,380	0.24%
2020/10/29	12	18.47	13	18.57	18.90	-1	3,321	-0.03%
2020/10/28	11.3	19.00	4	18.99	18.70	7.3	3,292	0.22%
2020/10/27	14	19.00	5	19.02	19.00	9	3,249	0.28%
2020/10/26	15	19.29	20	19.22	19.40	-5	3,224	-0.15%
2020/10/23	3	18.73	4	18.75	18.60	-1	3,148	-0.03%
2020/10/22	17	18.92	31	19.02	18.85	-14	3,131	-0.45%
2020/10/21	13	19.52	8	19.57	19.25	5	3,089	0.16%
2020/10/20	17	19.81	22	19.93	19.60	-5	3,041	-0.16%
2020/10/19	22	19.88	51	20.04	19.70	-29	2,988	-0.97%
2020/10/16	46	19.84	38	20.00	19.45	8	2,904	0.28%
2020/10/15	51	20.21	89	20.23	19.70	-38	2,782	-1.37%
2020/10/14	184	20.06	186	20.26	20.30	-2	2,646	-0.08%	大買/大賣/
2020/10/13	46	18.75	84	19.15	19.35	-38	1,860	-2.04%
2020/10/12	11	17.38	12	17.23	17.60	-1	1,522	-0.07%
2020/10/08	18	17.57	20	17.57	17.30	-2	1,454	-0.14%
2020/10/07	8	17.28	8	17.40	17.30	0	1,385	0.00%
2020/10/06	12	17.38	10	17.49	17.40	2	1,447	0.14%
2020/10/05	6	17.18	9	17.22	17.10	-3	1,429	-0.21%
2020/09/30	194	17.08	215	17.08	17.50	-21	1,399	-1.50%	大買/大賣/
2020/09/29	19	16.34	14	16.40	16.75	5	1,177	0.42%
2020/09/28	0	0.00	1	15.50	15.55	-1	1,130	-0.09%
2020/09/25	10	15.56	3	15.72	15.10	7	1,192	0.59%
2020/09/24	13	15.82	5	15.90	15.70	8	1,195	0.67%
2020/09/23	0	0.00	2	16.45	16.30	-2	1,194	-0.17%
2020/09/22	63	16.97	49	16.99	16.75	14	1,191	1.18%
2020/09/21	6	16.22	9	16.70	16.80	-3	1,213	-0.25%
2020/09/18	0	0.00	1	16.30	16.20	-1	1,207	-0.08%
2020/09/16	5	16.00	1	16.05	16.00	4	1,240	0.32%
2020/09/11	5	16.05	2	16.05	16.10	3	1,332	0.23%
2020/09/10	2	16.20	0	0.00	16.15	2	1,350	0.15%
2020/09/09	4	15.98	2	16.30	16.25	2	1,390	0.14%
2020/09/08	4	16.20	1	16.25	16.10	3	1,407	0.21%
2020/09/07	4	16.15	0	0.00	16.05	4	1,436	0.28%
2020/09/04	3	16.25	0	0.00	16.25	3	1,497	0.20%
2020/09/03	3	16.30	0	0.00	16.50	3	1,758	0.17%
2020/09/01	0	0.00	2	16.00	16.00	-2	1,834	-0.11%
2020/08/31	1	16.05	7	16.00	15.90	-6	1,957	-0.31%
2020/08/28	0	0.00	1	16.10	16.00	-1	2,037	-0.05%
2020/08/27	0	0.00	5	16.00	16.00	-5	2,139	-0.23%
2020/08/24	0	0.00	1	16.05	15.85	-1	2,174	-0.05%
2020/08/21	4	15.91	1	16.00	16.05	3	2,217	0.14%
2020/08/20	5	15.35	0	0.00	15.50	5	2,241	0.22%
2020/08/19	7	16.54	0	0.00	16.55	7	2,307	0.30%
2020/08/18	1	17.00	0	0.00	17.00	1	2,317	0.04%
2020/08/17	2	17.15	3	17.23	17.20	-1	2,334	-0.04%
2020/08/14	4	16.80	4	17.00	16.80	0	2,317	0.00%
2020/08/13	5	17.01	4	17.08	16.75	1	2,331	0.04%
2020/08/12	13	17.03	15	17.09	17.10	-2	2,345	-0.09%
2020/08/11	7	16.55	0	0.00	16.45	7	2,307	0.30%
2020/08/10	11	16.86	30	16.99	16.85	-19	2,326	-0.82%
2020/08/07	0	0.00	5	16.63	16.50	-5	2,342	-0.21%
2020/08/06	2	16.50	1	16.65	16.45	1	2,367	0.04%
2020/08/05	1	16.55	0	0.00	16.55	1	2,395	0.04%
2020/08/04	0	0.00	1	16.40	16.20	-1	2,428	-0.04%
2020/08/03	3	16.37	1	16.40	16.25	2	2,475	0.08%
2020/07/31	1	15.95	1	15.90	15.95	0	2,525	0.00%
2020/07/30	2	15.70	4	15.76	15.80	-2	2,636	-0.08%
2020/07/29	3	15.45	3	15.60	15.60	0	2,902	0.00%
2020/07/28	5	16.02	6	15.97	15.40	-1	3,171	-0.03%
2020/07/24	2	16.55	6	16.60	16.30	-4	3,240	-0.12%
2020/07/23	2	16.68	0	0.00	16.65	2	3,297	0.06%
2020/07/22	0	0.00	1	16.80	16.65	-1	3,317	-0.03%
2020/07/21	5	16.64	2	16.63	16.55	3	3,325	0.09%
2020/07/20	17	16.30	8	16.38	16.40	9	3,350	0.27%
2020/07/17	6	16.73	5	16.63	16.15	1	3,368	0.03%
2020/07/16	0	0.00	3	16.90	16.80	-3	3,446	-0.09%
2020/07/15	1	16.80	1	17.10	16.80	0	3,467	0.00%
2020/07/14	6	17.00	0	0.00	17.00	6	3,476	0.17%
2020/07/13	10	17.49	21	17.35	17.25	-11	3,487	-0.32%
2020/07/10	4	17.03	0	0.00	16.95	4	3,482	0.11%
2020/07/09	3	17.40	1	17.50	17.35	2	3,472	0.06%
2020/07/08	8	17.47	12	17.49	17.50	-4	3,475	-0.12%
2020/07/07	11	17.45	1	17.60	17.30	10	3,476	0.29%
2020/07/06	6	17.63	34	17.44	17.65	-28	3,497	-0.80%
2020/07/03	7	16.98	5	17.02	16.85	2	3,493	0.06%
2020/07/02	12	17.01	3	17.05	16.95	9	3,527	0.26%
2020/07/01	4	17.13	2	17.28	17.05	2	3,529	0.06%
2020/06/30	8	17.08	1	17.20	17.20	7	3,518	0.20%
2020/06/29	12	17.01	1	16.95	17.05	11	3,394	0.32%
2020/06/24	2	17.75	0	0.00	17.35	2	3,384	0.06%
2020/06/23	1	17.55	11	17.50	17.60	-10	3,385	-0.30%
2020/06/22	5	17.21	7	17.31	17.45	-2	3,360	-0.06%
2020/06/19	8	17.38	6	17.54	17.20	2	3,363	0.06%
2020/06/18	4	17.21	9	17.10	17.25	-5	3,348	-0.15%
2020/06/17	3	17.25	7	17.39	17.25	-4	3,305	-0.12%
2020/06/16	9	17.42	12.1	17.42	17.40	-3.1	3,305	-0.09%
2020/06/15	2	17.35	18	17.08	17.00	-16	3,282	-0.49%
2020/06/12	9	17.13	5	17.16	17.30	4	3,270	0.12%
2020/06/11	31	18.20	27	18.14	17.75	4	3,260	0.12%
2020/06/10	114.1	18.86	49	18.83	18.75	65.1	3,210	2.03%	大買/
2020/06/09	8	17.78	7	18.04	18.10	1	2,978	0.03%
2020/06/08	4	17.85	2	17.93	17.60	2	2,931	0.07%
2020/06/05	34	18.01	15	18.09	18.05	19	2,944	0.65%
2020/06/04	1	17.55	21	17.95	18.00	-20	2,835	-0.71%
2020/06/03	0.1	18.00	2	17.38	17.30	-1.9	2,769	-0.07%
2020/06/02	6.1	17.00	0	0.00	17.00	6.1	2,669	0.23%
2020/06/01	3	17.00	5	17.26	17.30	-2	2,667	-0.07%
2020/05/29	7	16.87	1	16.95	16.85	6	2,644	0.23%
2020/05/28	2	17.30	2	17.50	16.90	0	2,654	0.00%
2020/05/27	0	0.00	23	17.50	17.40	-23	2,619	-0.88%
2020/05/26	24	17.56	10	17.28	17.50	14	2,609	0.54%
2020/05/25	4	16.35	5	16.62	16.70	-1	2,537	-0.04%
2020/05/20	1	17.10	50	17.11	17.05	-49	2,554	-1.92%
2020/05/19	50	17.12	3	16.97	16.95	47	2,547	1.84%
2020/05/18	1	16.65	2	16.80	16.60	-1	2,538	-0.04%
2020/05/15	10	17.40	10	17.17	17.05	0	2,591	0.00%
2020/05/14	8	18.26	21	17.90	17.25	-13	2,571	-0.51%
2020/05/13	7	17.57	1	17.85	17.55	6	2,547	0.24%
2020/05/12	5	17.56	8	17.49	17.70	-3	2,542	-0.12%
2020/05/11	1	17.65	2	18.08	17.60	-1	2,619	-0.04%
2020/05/08	6	18.03	6	17.97	17.70	0	2,590	0.00%
2020/05/07	4	18.18	13	18.15	18.30	-9	2,557	-0.35%
2020/05/06	14	18.08	20	18.13	18.05	-6	2,515	-0.24%
2020/05/05	72	18.84	42	18.73	18.40	30	2,413	1.24%
2020/05/04	50	17.71	40	17.92	18.15	10	2,170	0.46%
2020/04/30	0	0.00	8	16.31	16.50	-8	1,921	-0.42%
2020/04/28	0	0.00	6	15.12	15.10	-6	1,865	-0.32%
2020/04/23	5	15.09	3	14.83	14.80	2	1,803	0.11%
2020/04/22	0	0.00	1	14.35	15.00	-1	1,791	-0.06%
2020/04/20	0	0.00	3	14.37	14.75	-3	1,741	-0.17%
2020/04/16	0	0.00	5	14.36	14.55	-5	1,751	-0.29%
2020/04/15	12	14.56	7	14.53	14.30	5	1,748	0.29%
2020/04/10	0	0.00	1	13.80	13.85	-1	1,898	-0.05%
2020/04/09	10	13.93	1	13.65	13.45	9	2,076	0.43%
2020/04/08	20	13.45	39	13.29	13.75	-19	2,069	-0.92%
2020/04/06	0	0.00	1	11.20	11.45	-1	2,103	-0.05%
2020/03/31	0	0.00	1	10.90	10.80	-1	2,417	-0.04%
2020/03/30	1	10.65	0	0.00	10.75	1	2,491	0.04%
2020/03/27	20	11.20	0	0.00	10.75	20	2,584	0.77%
2020/03/25	5	11.00	0	0.00	10.90	5	3,046	0.16%
2020/03/24	1	10.40	0	0.00	10.35	1	3,070	0.03%
2020/03/23	1	9.94	0	0.00	10.00	1	3,067	0.03%
2020/03/18	0	10.90	0	0.00	10.80	0	3,074	0.00%
2020/03/17	1	11.30	0	0.00	11.10	1	3,086	0.03%
2020/03/16	1	12.50	1	13.25	12.20	0	3,088	0.00%
2020/03/13	1	12.65	6	12.66	13.05	-5	3,087	-0.16%
2020/03/12	0	0.00	5	14.00	14.05	-5	3,088	-0.16%
2020/03/11	8	15.76	0	0.00	15.10	8	3,097	0.26%
2020/03/09	2	15.33	2	15.05	14.80	0	3,188	0.00%
2020/03/06	1	15.80	5	15.75	15.75	-4	3,252	-0.12%
2020/03/05	1	16.20	0	0.00	15.90	1	3,252	0.03%
2020/03/04	4	15.80	4	15.88	15.90	0	3,243	0.00%
2020/03/03	0	0.00	4	16.70	16.00	-4	3,239	-0.12%
2020/02/27	3	16.02	0	0.00	15.95	3	3,220	0.09%
2020/02/26	1	16.40	0	0.00	16.35	1	3,203	0.03%
2020/02/20	1	17.10	1	16.95	16.90	0	3,107	0.00%
2020/02/19	2	16.75	2	16.95	17.15	0	3,094	0.00%
2020/02/18	0	0.00	1	17.15	16.95	-1	3,074	-0.03%
2020/02/17	1	16.90	3	16.90	16.80	-2	3,006	-0.07%
2020/02/14	3	16.95	0	0.00	16.95	3	3,006	0.10%
2020/02/13	2	16.50	2	16.75	16.60	0	2,960	0.00%
2020/02/12	12	16.55	4	16.51	16.80	8	2,933	0.27%
2020/02/11	2	15.83	1	15.70	15.55	1	2,824	0.04%
2020/02/07	1	15.45	0	0.00	15.50	1	2,795	0.04%
2020/02/06	1	15.75	3	15.62	15.50	-2	2,776	-0.07%
2020/02/05	1	15.60	1	15.60	15.40	0	2,767	0.00%
2020/02/04	0	0.00	6	15.23	15.60	-6	2,744	-0.22%
2020/02/03	2	13.98	0	0.00	14.40	2	2,722	0.07%
2020/01/31	14	15.33	0	0.00	15.05	14	2,701	0.52%
2020/01/30	22	15.49	0	0.00	15.35	22	2,701	0.81%
2020/01/17	3	17.23	3	17.33	17.10	0	2,673	0.00%
2020/01/16	0	0.00	2	17.60	17.30	-2	2,664	-0.08%
2020/01/15	8	17.57	6	17.65	17.30	2	2,648	0.08%
2020/01/14	1	17.40	3	17.28	17.50	-2	2,620	-0.08%
2020/01/13	2	16.83	0	0.00	17.00	2	2,593	0.08%
2020/01/10	0	0.00	91	17.00	16.95	-91	2,564	-3.55%
2020/01/09	1	16.95	1	16.90	17.05	0	2,555	0.00%
2020/01/08	19	16.80	14	16.87	16.65	5	2,542	0.20%
2020/01/07	4	17.16	4	17.26	17.00	0	2,454	0.00%
2020/01/06	2	17.50	2	17.35	17.70	0	2,390	0.00%
2020/01/03	21	18.05	24	18.10	17.70	-3	2,331	-0.13%
2020/01/02	8	17.15	7	17.27	17.15	1	2,210	0.05%
2019/12/31	4	18.19	10	18.00	17.35	-6	2,213	-0.27%
2019/12/30	6	17.68	9	17.73	17.85	-3	2,146	-0.14%
2019/12/27	39	17.86	35	17.75	17.35	4	2,095	0.19%
2019/12/26	81	17.73	123	17.55	17.70	-42	2,024	-2.07%	大賣/
2019/12/25	3	16.80	36	16.75	16.90	-33	1,955	-1.69%
2019/12/24	18	16.52	13	16.60	16.45	5	1,930	0.26%
2019/12/23	90	16.78	34	16.96	16.25	56	1,878	2.98%
2019/12/20	63	16.76	47	17.10	17.30	16	1,707	0.94%
2019/12/19	3	15.70	2	15.58	15.75	1	1,415	0.07%
2019/12/18	0	0.00	1	15.10	15.00	-1	1,391	-0.07%
2019/12/17	1	15.40	5	15.60	15.25	-4	1,385	-0.29%
2019/12/16	1	15.20	9	15.12	15.25	-8	1,368	-0.58%
2019/12/13	0	0.00	1	15.05	14.90	-1	1,368	-0.07%
2019/12/12	1	15.45	1	15.60	15.00	0	1,412	0.00%
2019/12/11	3	15.60	5	15.60	15.65	-2	1,412	-0.14%
2019/12/10	3	15.40	4	15.50	15.50	-1	1,399	-0.07%
2019/12/09	3	15.62	29	15.64	15.55	-26	1,388	-1.87%
2019/12/06	13	15.43	16	15.42	15.35	-3	1,360	-0.22%
2019/12/05	9	15.26	13	15.29	15.35	-4	1,341	-0.30%
2019/12/04	62	15.25	40	14.98	14.90	22	1,372	1.60%
2019/12/03	1	14.85	1	15.00	15.15	0	1,287	0.00%
2019/11/28	1	13.90	0	0.00	13.95	1	1,334	0.07%
2019/11/26	1	14.00	1	13.95	13.90	0	1,404	0.00%
2019/11/25	0	0.00	2	13.58	13.70	-2	1,401	-0.14%
2019/11/20	2	13.55	0	0.00	13.40	2	1,401	0.14%
2019/11/15	12	13.75	0	0.00	13.90	12	1,403	0.86%
2019/11/14	5	13.80	0	0.00	13.80	5	1,419	0.35%
2019/11/12	5	13.85	0	0.00	13.80	5	1,411	0.35%
2019/11/11	21	13.77	2	13.65	13.70	19	1,409	1.35%
2019/11/08	5	14.10	0	0.00	14.15	5	1,410	0.35%
2019/11/07	11	14.23	31	14.20	14.20	-20	1,411	-1.42%
2019/11/06	10	14.50	3	14.57	14.50	7	1,408	0.50%
2019/11/05	11	14.58	1	14.65	14.55	10	1,406	0.71%
2019/11/04	1	14.60	1	14.70	14.60	0	1,413	0.00%
2019/11/01	0	0.00	1	14.85	14.70	-1	1,413	-0.07%
2019/10/31	5	14.85	1	15.00	14.85	4	1,418	0.28%
2019/10/30	10	14.90	2	14.90	14.85	8	1,415	0.57%
2019/10/29	1	14.90	2	14.95	14.80	-1	1,421	-0.07%
2019/10/28	0	0.00	1	14.85	14.85	-1	1,456	-0.07%
2019/10/25	1	15.00	2	14.90	14.90	-1	1,460	-0.07%
2019/10/24	12	15.06	0	0.00	15.05	12	1,503	0.80%
2019/10/23	1	15.00	1	14.80	14.80	0	1,523	0.00%
2019/10/22	2	15.18	1	15.05	14.90	1	1,529	0.07%
2019/10/18	1	14.75	2	14.75	14.75	-1	1,499	-0.07%
2019/10/16	13	14.92	1	14.85	14.70	12	1,499	0.80%
2019/10/15	0	0.00	2	15.20	14.80	-2	1,495	-0.13%
2019/10/09	0	0.00	20	15.10	15.15	-20	1,479	-1.35%
2019/10/08	5	15.63	67	15.90	15.30	-62	1,469	-4.22%
2019/10/07	66	15.61	10	15.35	15.75	56	1,397	4.01%
2019/10/04	0	0.00	4	15.03	14.90	-4	1,357	-0.29%
2019/10/03	7	14.96	0	0.00	14.90	7	1,359	0.51%
2019/10/02	6	15.40	4	15.34	15.30	2	1,379	0.14%
2019/10/01	13	15.72	17	15.76	15.55	-4	1,499	-0.27%
2019/09/27	1	14.95	11	14.97	15.15	-10	1,370	-0.73%
2019/09/26	1	14.70	5	14.85	14.70	-4	1,333	-0.30%
2019/09/25	0	0.00	22	14.44	14.45	-22	1,292	-1.70%
2019/09/24	9	14.40	0	0.00	14.40	9	1,280	0.70%
2019/09/23	0	0.00	3	14.45	14.70	-3	1,280	-0.23%
2019/09/20	3	14.45	0	0.00	14.35	3	1,264	0.24%
2019/09/19	2	14.68	2	14.60	14.50	0	1,258	0.00%
2019/09/18	6	14.69	1	14.85	14.65	5	1,250	0.40%
2019/09/17	1	15.10	6	15.08	14.90	-5	1,241	-0.40%
2019/09/16	0	0.00	10	14.78	14.90	-10	1,202	-0.83%
2019/09/11	3	14.22	6	14.30	14.25	-3	1,202	-0.25%
2019/09/06	10	15.15	20	15.05	14.80	-10	1,208	-0.83%
2019/09/04	10	14.90	20	14.75	14.40	-10	1,140	-0.88%
2019/09/02	3	14.65	24	14.28	14.60	-21	1,084	-1.94%
2019/08/30	1	14.30	1	14.15	13.75	0	1,023	0.00%
2019/08/27	5	12.90	0	0.00	13.00	5	963	0.52%
2019/08/26	20	12.95	0	0.00	12.90	20	974	2.05%
2019/08/23	10	13.20	0	0.00	13.10	10	974	1.03%
2019/08/21	5	13.25	0	0.00	13.35	5	977	0.51%
2019/08/15	20	12.93	0	0.00	13.00	20	977	2.05%
2019/08/13	10	13.55	1	13.30	13.10	9	993	0.91%
2019/08/08	5	13.65	0	0.00	13.70	5	1,004	0.50%
2019/08/06	6	13.65	0	0.00	13.70	6	1,036	0.58%
2019/08/05	1	13.80	1	13.80	13.75	0	1,038	0.00%
2019/08/02	0	0.00	1	14.00	13.85	-1	1,044	-0.10%
2019/08/01	10	14.20	0	0.00	14.30	10	1,053	0.95%
2019/07/30	3	14.80	36	15.01	14.65	-33	1,042	-3.16%
2019/07/26	0	0.00	1	14.40	14.65	-1	994	-0.10%
2019/07/25	6	14.13	0	0.00	14.55	6	950	0.63%
2019/07/23	11	13.86	2	13.95	13.85	9	927	0.97%
2019/07/18	1	14.45	1	14.20	14.10	0	940	0.00%
2019/07/17	2	14.15	2	14.15	14.10	0	940	0.00%
2019/07/16	5	14.21	2	14.10	14.10	3	956	0.31%
2019/07/15	7	14.10	0.1	14.00	14.00	6.9	956	0.72%
2019/07/10	1	14.20	16	14.29	14.25	-15	1,013	-1.48%
2019/07/09	1	14.20	1	14.35	14.15	0	1,017	0.00%
2019/07/08	26	14.96	9	15.21	14.75	17	1,027	1.65%
2019/07/05	30	15.42	24	15.32	15.25	6	1,035	0.58%
2019/07/04	0	0.00	11	14.95	14.95	-11	914	-1.20%
2019/07/03	1	13.55	0	0.00	13.60	1	922	0.11%
2019/07/01	2	13.23	0	0.00	13.25	2	936	0.21%
2019/06/28	5	13.05	0	0.00	13.00	5	937	0.53%
2019/06/27	0	0.00	2	13.35	13.30	-2	941	-0.21%
2019/06/25	1	13.20	23	13.17	13.20	-22	954	-2.31%
2019/06/24	0	0.00	10	13.46	13.40	-10	953	-1.05%
2019/06/21	0	0.00	8	13.66	13.50	-8	963	-0.83%
2019/06/20	1	13.75	0	0.00	13.80	1	951	0.11%
2019/06/19	5	13.25	0	0.00	13.35	5	934	0.54%
2019/06/18	6	13.40	0	0.00	13.10	6	937	0.64%
2019/06/17	7	13.35	5	13.50	13.50	2	936	0.21%
2019/06/13	6	13.28	1	13.20	13.10	5	935	0.53%
2019/06/11	1	12.65	12	12.61	12.65	-11	940	-1.17%
2019/06/06	1	12.55	3	12.72	12.45	-2	960	-0.21%
2019/06/05	1	12.90	0	0.00	12.75	1	956	0.10%
2019/06/04	2	12.95	0	0.00	12.85	2	956	0.21%
2019/05/31	10	13.20	0	0.00	13.20	10	971	1.03%
2019/05/30	1	13.05	1	13.10	13.10	0	966	0.00%
2019/05/29	21	12.95	0	0.00	12.85	21	974	2.16%
2019/05/27	0	0.00	3	12.85	12.80	-3	1,025	-0.29%
2019/05/23	5	12.90	0	0.00	12.95	5	1,074	0.47%
2019/05/22	2	13.35	1	13.40	13.20	1	1,087	0.09%
2019/05/15	10	14.00	0	0.00	14.30	10	1,255	0.80%
2019/05/14	0	0.00	2	13.80	13.90	-2	1,398	-0.14%
2019/05/10	2	14.33	2	14.45	14.30	0	1,445	0.00%
2019/05/09	20	14.74	0	0.00	14.30	20	1,447	1.38%
2019/05/08	5	15.35	8	15.34	15.30	-3	1,443	-0.21%
2019/05/07	0	0.00	8	15.80	15.70	-8	1,478	-0.54%
2019/05/06	2	15.80	0	0.00	15.65	2	1,521	0.13%
2019/05/03	0	0.00	2	16.10	16.25	-2	1,542	-0.13%
2019/05/02	10	15.80	5	15.81	15.90	5	1,622	0.31%
2019/04/30	1	15.80	3	15.88	15.90	-2	1,769	-0.11%
2019/04/29	21	16.18	4	15.90	15.85	17	1,827	0.93%
2019/04/26	5	16.70	0	0.00	16.55	5	1,821	0.27%
2019/04/25	11	16.91	21	16.85	16.85	-10	1,827	-0.55%
2019/04/24	2	17.00	0	0.00	17.00	2	1,828	0.11%
2019/04/23	7	17.24	4	17.20	17.20	3	1,827	0.16%
2019/04/22	5	17.65	1	17.65	17.65	4	1,815	0.22%
2019/04/19	10	17.75	0	0.00	17.65	10	1,808	0.55%
2019/04/18	10	17.90	0	0.00	17.65	10	1,808	0.55%
2019/04/16	0	0.00	2	18.10	18.00	-2	1,800	-0.11%
2019/04/15	2	18.10	0	0.00	18.00	2	1,792	0.11%
2019/04/12	10	18.05	10	18.15	18.05	0	1,802	0.00%
2019/04/11	20	18.02	1	18.10	17.85	19	1,790	1.06%
2019/04/10	2	18.10	1	18.05	17.80	1	1,752	0.06%
2019/04/09	0	0.00	5	18.00	17.85	-5	1,732	-0.29%
2019/04/08	1	17.45	0	0.00	17.35	1	1,716	0.06%
2019/04/02	0	0.00	6	17.00	17.00	-6	1,722	-0.35%
2019/03/29	0	0.00	1	17.20	17.05	-1	1,727	-0.06%
2019/03/28	0	16.95	0	0.00	16.80	0	1,762	0.00%
2019/03/27	1	17.05	0	0.00	17.05	1	1,781	0.06%
2019/03/26	0	17.05	4	17.15	17.10	-4	1,805	-0.22%
2019/03/25	11	16.92	0	0.00	17.10	11	1,834	0.60%
2019/03/22	0	0.00	2	17.30	17.45	-2	1,855	-0.11%
2019/03/21	5	17.35	2	17.30	17.20	3	1,868	0.16%
2019/03/19	3	17.50	0	0.00	17.40	3	1,954	0.15%
2019/03/18	1	17.60	0	0.00	17.60	1	1,996	0.05%
2019/03/15	0	0.00	5	17.90	17.85	-5	2,052	-0.24%
2019/03/04	0	0.00	7	17.65	18.15	-7	3,072	-0.23%
2019/02/27	6	17.60	35	17.84	17.60	-29	3,077	-0.94%
2019/02/26	0	0.00	1	18.55	18.35	-1	3,068	-0.03%
2019/02/25	0	0.00	2	18.75	18.45	-2	3,091	-0.06%
2019/02/22	3	18.68	0	0.00	18.50	3	3,126	0.10%
2019/02/21	7	18.35	4	18.30	18.45	3	3,238	0.09%
2019/02/20	17	18.67	2	18.45	18.45	15	3,340	0.45%
2019/02/19	0	0.00	5	18.40	18.40	-5	3,346	-0.15%
2019/02/18	10	18.56	1	18.55	18.35	9	3,352	0.27%
2019/02/15	2	18.63	0	0.00	18.10	2	3,342	0.06%
2019/02/14	6	19.03	7	19.19	18.90	-1	3,337	-0.03%
2019/02/13	8	18.77	7	19.21	19.65	1	3,288	0.03%
2019/02/12	5	17.74	33	17.80	17.90	-28	3,162	-0.89%
2019/02/11	0	0.00	1	16.80	17.05	-1	3,156	-0.03%
2019/01/29	7	16.70	0	0.00	16.75	7	3,224	0.22%
2019/01/28	6	17.25	0	0.00	17.00	6	3,246	0.18%
2019/01/25	1	17.20	10	17.20	17.20	-9	3,310	-0.27%
2019/01/24	1	17.40	0	0.00	17.10	1	3,337	0.03%
2019/01/23	28	17.31	54	17.46	17.30	-26	3,385	-0.77%
2019/01/22	8	17.29	16	17.34	17.05	-8	3,328	-0.24%
2019/01/21	10	16.60	1	17.40	17.40	9	3,215	0.28%
2019/01/18	9	15.75	10	15.90	15.85	-1	3,187	-0.03%
2019/01/16	1	15.80	0	0.00	15.85	1	3,247	0.03%
2019/01/15	13	15.78	1	15.80	15.75	12	3,256	0.37%
2019/01/14	6	15.60	0	0.00	15.60	6	3,271	0.18%
2019/01/11	8	15.84	1	16.00	15.75	7	3,291	0.21%
2019/01/10	1	16.05	0	0.00	15.85	1	3,308	0.03%
2019/01/07	1	15.80	0	0.00	15.85	1	3,392	0.03%
2019/01/04	0	0.00	10	15.40	15.40	-10	3,442	-0.29%
2019/01/03	1	15.90	0	0.00	15.85	1	3,428	0.03%
2019/01/02	2	16.40	1	16.65	16.50	1	3,454	0.03%
2018/12/25	0	0.00	3	16.65	16.70	-3	3,504	-0.09%
2018/12/24	10	17.05	1	17.10	17.10	9	3,512	0.26%
2018/12/21	31	16.58	0	0.00	17.40	31	3,523	0.88%
2018/12/19	1	17.25	0	0.00	17.35	1	3,480	0.03%
2018/12/18	2	16.90	0	0.00	17.00	2	3,467	0.06%
2018/12/13	1	18.50	1	18.60	18.40	0	3,418	0.00%
2018/12/12	11	19.29	21	19.09	19.05	-10	3,395	-0.29%
2018/12/11	10	18.45	0	0.00	18.30	10	3,343	0.30%
2018/12/10	8	18.48	10	18.26	18.30	-2	3,325	-0.06%
2018/12/07	0	0.00	4	19.56	19.65	-4	3,283	-0.12%
2018/12/06	6	20.21	8	19.58	19.15	-2	3,245	-0.06%
2018/12/05	11	21.35	32	20.95	21.05	-21	3,121	-0.67%
2018/12/04	7	21.27	22	21.22	21.30	-15	2,840	-0.53%
2018/12/03	6	18.80	0	0.00	19.80	6	2,574	0.23%
2018/11/30	6	17.08	8	17.84	18.00	-2	2,530	-0.08%
2018/11/29	6	16.67	5	16.50	16.40	1	2,424	0.04%
2018/11/28	0	0.00	17	16.44	16.40	-17	2,408	-0.71%
2018/11/27	12	15.93	4	16.04	15.95	8	2,398	0.33%
2018/11/26	2	15.85	2	16.05	15.80	0	2,395	0.00%
2018/11/23	6	15.70	7	15.83	15.80	-1	2,414	-0.04%
2018/11/22	8	15.80	3	16.17	15.85	5	2,440	0.20%
2018/11/21	10	15.90	5	16.30	16.30	5	2,444	0.20%
2018/11/20	30	16.65	9	16.44	16.05	21	2,497	0.84%
2018/11/19	0	0.00	6	16.21	16.70	-6	2,381	-0.25%
2018/11/16	0	15.50	10	16.00	15.40	-10	2,292	-0.44%
2018/11/13	1	14.85	16	14.81	15.25	-15	2,317	-0.65%
2018/11/09	1	15.75	3	15.80	16.25	-2	2,380	-0.08%
2018/11/08	16	15.91	11	16.45	15.65	5	2,402	0.21%
2018/11/07	14	16.08	21	15.76	15.95	-7	2,430	-0.29%
2018/11/06	4	15.23	2	14.85	14.85	2	2,457	0.08%
2018/11/05	0	0.00	10	15.35	15.90	-10	2,464	-0.41%
2018/11/02	2	16.05	2	16.33	15.80	0	2,464	0.00%
2018/11/01	0	0.00	1	15.70	15.70	-1	2,420	-0.04%
2018/10/31	2	14.10	1	14.35	14.30	1	2,396	0.04%
2018/10/30	3	13.77	3	13.37	13.35	0	2,362	0.00%
2018/10/29	1	13.60	3	13.77	13.60	-2	2,418	-0.08%
2018/10/26	1	13.50	3	13.47	13.35	-2	2,478	-0.08%
2018/10/25	2	13.28	0	0.00	13.25	2	2,492	0.08%
2018/10/24	11	15.17	0	0.00	14.70	11	2,582	0.43%
2018/10/18	1	16.70	0	0.00	16.50	1	3,008	0.03%
2018/10/17	4	16.90	1	16.75	16.50	3	3,024	0.10%
2018/10/16	1	16.85	3	17.13	16.90	-2	3,063	-0.07%
2018/10/15	1	17.00	6	16.63	16.30	-5	3,097	-0.16%
2018/10/12	6	16.03	1	16.30	16.00	5	3,084	0.16%
2018/10/11	1	16.55	0	0.00	16.55	1	3,117	0.03%
2018/10/09	0.1	18.50	2	18.30	18.35	-1.9	3,171	-0.06%
2018/10/08	1	18.75	0	0.00	18.95	1	3,213	0.03%
2018/10/05	11	19.69	0	0.00	19.50	11	3,412	0.32%
2018/10/03	1	22.55	0	0.00	22.35	1	3,737	0.03%
2018/10/02	0	0.00	3	23.45	23.15	-3	3,859	-0.08%
2018/10/01	0	0.00	2	22.35	22.70	-2	3,918	-0.05%
2018/09/28	1	22.55	1	22.30	22.00	0	4,086	0.00%
2018/09/27	6	23.09	0	0.00	22.50	6	4,351	0.14%
2018/09/26	1	23.50	0	0.00	23.50	1	4,495	0.02%
2018/09/25	3	23.47	3	24.02	23.75	0	4,726	0.00%
2018/09/19	2	24.00	1	24.40	23.80	1	5,626	0.02%
2018/09/18	1	24.60	1	24.10	24.05	0	6,066	0.00%
2018/09/14	0	0.00	2	24.85	24.90	-2	7,142	-0.03%
2018/09/12	4	24.41	1	24.20	24.10	3	7,664	0.04%
2018/09/11	0	0.00	1	25.90	26.10	-1	7,660	-0.01%
2018/09/10	1	26.00	7	26.08	25.75	-6	7,694	-0.08%
2018/09/07	1	26.80	1	28.10	26.65	0	7,705	0.00%
2018/09/03	2	28.90	0	0.00	28.15	2	7,765	0.03%
2018/08/30	0	0.00	1	30.15	29.50	-1	7,869	-0.01%
2018/08/29	0	0.00	3	29.97	30.00	-3	8,082	-0.04%
2018/08/28	1	29.90	0	0.00	29.25	1	8,310	0.01%
2018/08/27	14	29.74	15	29.84	29.65	-1	8,496	-0.01%
2018/08/24	0	0.00	1	27.95	28.45	-1	9,190	-0.01%
2018/08/23	2	27.85	0	0.00	27.80	2	9,190	0.02%
2018/08/22	1	29.55	2	29.55	28.80	-1	9,440	-0.01%
2018/08/21	1	28.45	5	28.70	29.15	-4	9,418	-0.04%
2018/08/20	1	27.90	2	28.58	28.60	-1	9,712	-0.01%
2018/08/17	1	29.75	1	28.35	28.20	0	9,829	0.00%
2018/08/16	7	29.01	9	29.36	29.25	-2	9,808	-0.02%
2018/08/15	1	28.80	0	0.00	28.80	1	9,761	0.01%
2018/08/14	5	29.30	14	29.05	29.95	-9	9,805	-0.09%
2018/08/13	3	27.68	3	28.15	27.50	0	9,740	0.00%
2018/08/10	2.1	30.23	0	0.00	30.25	2.1	9,668	0.02%
2018/08/09	1	31.00	3	30.80	31.40	-2	9,650	-0.02%
2018/08/08	5	32.14	5	31.92	31.30	0	9,642	0.00%
2018/08/07	3	32.00	5	32.05	32.80	-2	9,638	-0.02%
2018/08/06	3	32.07	4	32.49	31.65	-1	9,665	-0.01%
2018/08/03	5	31.88	2	32.23	31.80	3	9,777	0.03%
2018/08/02	15	32.62	12	32.53	31.90	3	10,115	0.03%
2018/08/01	4	34.55	3	34.80	34.20	1	10,168	0.01%
2018/07/31	13	34.22	2	35.03	34.75	11	10,144	0.11%
2018/07/30	70	35.54	61	35.43	34.50	9	10,077	0.09%
2018/07/27	8	35.67	16	36.34	36.95	-8	9,890	-0.08%
2018/07/26	2	34.18	0	0.00	33.75	2	9,708	0.02%
2018/07/25	7	33.87	0	0.00	33.55	7	9,758	0.07%
2018/07/24	5	34.00	3	34.35	34.15	2	9,810	0.02%
2018/07/23	3	33.02	5	34.02	34.00	-2	9,910	-0.02%
2018/07/20	7	33.48	0	0.00	32.50	7	9,854	0.07%
2018/07/19	5	35.52	16	35.89	35.85	-11	9,808	-0.11%
2018/07/18	11	34.97	4	35.11	35.00	7	9,808	0.07%
2018/07/17	1	36.70	0	0.00	36.20	1	9,869	0.01%
2018/07/16	8	37.48	10	37.65	37.80	-2	9,833	-0.02%
2018/07/13	19	38.83	18	38.78	38.40	1	9,873	0.01%
2018/07/12	2	36.20	14	35.90	37.50	-12	9,680	-0.12%
2018/07/11	23	34.49	23	34.68	34.10	0	9,538	0.00%
2018/07/10	5	36.30	0	0.00	36.80	5	9,517	0.05%
2018/07/09	27	39.16	19	37.99	37.70	8	9,625	0.08%
2018/07/06	2	37.75	2	38.25	38.00	0	9,554	0.00%
2018/07/05	19	40.68	37	40.85	39.00	-18	9,385	-0.19%
2018/07/04	45	38.62	7	38.76	39.40	38	9,118	0.42%
2018/07/03	74	40.74	43	41.12	39.25	31	8,967	0.35%
2018/07/02	39	40.11	23	40.13	40.70	16	8,750	0.18%
2018/06/29	25	40.36	5	40.00	39.70	20	8,364	0.24%
2018/06/28	26	45.94	34	45.61	44.00	-8	8,067	-0.10%
2018/06/27	45	47.03	29	47.31	45.30	16	7,838	0.20%
2018/06/26	69	45.74	54	44.89	44.90	15	7,412	0.20%
2018/06/25	29	44.15	38.1	45.04	45.95	-9.1	6,866	-0.13%
2018/06/22	18	41.75	7	42.14	41.80	11	6,391	0.17%
2018/06/21	5	38.50	0	0.00	39.20	5	5,883	0.08%
2018/06/20	23	39.20	0	0.00	37.55	23	5,893	0.39%
2018/06/19	16	41.79	3	40.90	41.70	13	6,063	0.21%
2018/06/15	0	0.00	11	39.99	39.10	-11	6,061	-0.18%
2018/06/14	5	37.80	2	38.13	38.40	3	6,093	0.05%
2018/06/13	10	38.40	2	39.35	37.80	8	6,089	0.13%
2018/06/12	0	0.00	1	38.20	39.05	-1	6,097	-0.02%
2018/06/11	0	0.00	1	38.85	39.20	-1	6,073	-0.02%
2018/06/08	1	38.00	2	37.35	37.30	-1	6,047	-0.02%
2018/06/07	1	37.35	1	37.90	38.20	0	6,009	0.00%
2018/06/06	6	40.88	6	41.07	40.00	0	5,947	0.00%
2018/06/05	16	38.48	6	40.06	39.00	10	5,732	0.17%
2018/06/04	1	33.20	27	33.78	36.70	-26	5,541	-0.47%
2018/06/01	69.1	34.38	27	34.00	33.40	42.1	5,811	0.72%
2018/05/31	1	33.30	0	0.00	33.30	1	5,135	0.02%
2018/05/30	14	29.98	1	30.30	30.30	13	5,155	0.25%
2018/05/28	2	24.70	11.6	24.52	25.05	-9.6	4,928	-0.19%
2018/05/25	11	23.18	13	23.01	22.80	-2	4,635	-0.04%
2018/05/23	7	22.00	1	21.90	21.95	6	4,515	0.13%
2018/05/22	0	0.00	3	22.78	22.30	-3	4,515	-0.07%
2018/05/21	1	21.65	0	0.00	21.60	1	4,438	0.02%
2018/05/17	0	0.00	3	21.70	21.60	-3	4,493	-0.07%
2018/05/16	1	22.00	4	21.65	21.80	-3	4,525	-0.07%
2018/05/14	1	21.95	1	22.10	22.55	0	4,658	0.00%
2018/05/11	8	22.81	5	22.64	22.10	3	4,725	0.06%
2018/05/10	5	23.95	4	24.18	23.75	1	4,813	0.02%
2018/05/09	1	22.90	2	23.08	23.20	-1	4,691	-0.02%
2018/05/03	1	21.30	0	0.00	21.20	1	4,715	0.02%
2018/05/02	1	22.30	0	0.00	22.00	1	4,749	0.02%
2018/04/30	3	22.00	2	22.15	22.30	1	4,731	0.02%
2018/04/24	0	0.00	1	22.90	21.80	-1	4,951	-0.02%
2018/04/23	3	23.95	4	24.19	23.40	-1	4,962	-0.02%
2018/04/20	2	22.50	0	0.00	22.85	2	4,964	0.04%
2018/04/19	2	23.30	8	23.51	23.00	-6	5,093	-0.12%
2018/04/18	0	0.00	2	22.60	22.75	-2	5,255	-0.04%
2018/04/17	1	22.10	1	22.60	22.10	0	6,049	0.00%
2018/04/16	8	22.86	1	22.45	23.00	7	6,255	0.11%
2018/04/13	1	22.85	9	22.34	22.85	-8	6,257	-0.13%
2018/04/12	1	21.00	0	0.00	20.80	1	6,192	0.02%
2018/04/09	0	0.00	3	20.70	20.65	-3	7,414	-0.04%
2018/04/03	3	20.50	0	0.00	20.40	3	7,857	0.04%
2018/03/28	3	21.72	0.4	24.75	21.50	2.6	8,355	0.03%
2018/03/27	2	22.60	0	0.00	22.50	2	8,325	0.02%
2018/03/26	1	22.00	0	0.00	22.05	1	8,329	0.01%
2018/03/23	1	22.60	0	0.00	22.45	1	8,375	0.01%
2018/03/22	5	24.27	3	23.00	23.35	2	8,393	0.02%
2018/03/21	0	0.00	1	23.05	22.80	-1	8,203	-0.01%
2018/03/19	0	0.00	1	22.25	22.15	-1	8,082	-0.01%
2018/03/14	1	22.60	0	0.00	22.40	1	8,002	0.01%
2018/03/13	0	0.00	1	22.30	22.50	-1	7,975	-0.01%
2018/03/12	1	22.65	0	0.00	22.15	1	7,957	0.01%
2018/03/09	0	0.00	1	23.40	22.90	-1	7,921	-0.01%
2018/03/08	2	23.05	2	22.93	23.00	0	7,898	0.00%
2018/03/07	63	24.72	64	24.62	23.25	-1	7,811	-0.01%
2018/03/06	0	0.00	9	22.99	24.55	-9	7,311	-0.12%
2018/02/27	1	21.50	0	0.00	21.10	1	7,129	0.01%
2018/02/23	1	22.00	0	0.00	21.75	1	7,075	0.01%
2018/02/09	1	20.20	0	0.00	21.10	1	6,974	0.01%
2018/02/08	5	22.60	0	0.00	22.05	5	6,926	0.07%
2018/02/07	11	22.25	11	23.06	22.25	0	6,868	0.00%
2018/02/02	1	23.00	1	23.40	24.00	0	6,525	0.00%
2018/02/01	5	23.10	2	23.10	22.60	3	6,284	0.05%
2018/01/30	0	0.00	2	21.85	21.70	-2	5,907	-0.03%
2018/01/26	2	22.60	1	22.40	22.00	1	5,821	0.02%
2018/01/25	0	0.00	2	24.45	23.55	-2	5,706	-0.04%
2018/01/24	0	0.00	2	24.50	24.50	-2	5,726	-0.03%
2018/01/23	5	24.28	2	25.10	23.70	3	5,644	0.05%
2018/01/22	3	24.45	0	0.00	25.00	3	5,489	0.05%
2018/01/18	28	24.73	30	24.18	24.40	-2	5,293	-0.04%
2018/01/17	1	24.10	0	0.00	23.85	1	5,140	0.02%
2018/01/16	3	24.08	0	0.00	24.10	3	5,077	0.06%
2018/01/15	4	25.00	5	25.35	25.00	-1	4,932	-0.02%
2018/01/12	33	25.71	33	25.85	25.45	0	4,786	0.00%
2018/01/11	19	26.10	17	26.34	25.30	2	4,505	0.04%
2018/01/10	2	24.15	0	0.00	24.05	2	3,680	0.05%
2018/01/09	1	24.15	4	24.40	23.20	-3	3,420	-0.09%
2018/01/08	5	24.10	2	24.40	24.10	3	3,272	0.09%
2018/01/04	6	26.87	4	26.65	26.45	2	2,809	0.07%
2018/01/03	4	24.55	0	0.00	25.00	4	2,221	0.18%
2018/01/02	1	22.15	4	22.18	22.75	-3	1,844	-0.16%