今國光 (6209)-國泰-敦南券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
24.85
漲跌
▼0.20
漲幅
-0.80%
成交量
258張
產業
上市光電類股
229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

今國光 (6209)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
2024/05/10	7	24.95	2.5	24.84	24.85	4.5	544	0.83%
2024/05/09	2	25.10	6	25.00	25.05	-4	543	-0.74%
2024/05/08	3	24.83	0	0.00	25.10	3	540	0.55%
2024/05/07	0	0.00	1	24.85	24.90	-1	537	-0.19%
2024/05/06	9.1	25.01	3	25.05	24.95	6.1	536	1.13%
2024/05/03	3.2	24.89	4	25.00	24.90	-0.8	534	-0.15%
2024/05/02	1.1	24.73	0	0.00	24.90	1.1	536	0.20%
2024/04/30	0	0.00	0	25.00	24.90	0	543	0.00%
2024/04/29	3	24.85	0.3	25.00	24.95	2.7	552	0.49%
2024/04/26	2	24.88	0.1	24.95	24.80	1.9	562	0.34%
2024/04/25	0	0.00	1	24.90	24.90	-1	560	-0.18%
2024/04/24	3	25.05	8	25.08	25.10	-5	563	-0.89%
2024/04/23	2	24.55	1.2	24.73	24.55	0.8	562	0.14%
2024/04/22	1	24.80	6	24.58	24.70	-5	562	-0.89%
2024/04/19	11	24.66	4.2	24.62	24.60	6.8	561	1.21%
2024/04/18	0	0.00	0	25.13	25.05	0	557	0.00%
2024/04/17	2.2	25.30	0	0.00	25.20	2.2	557	0.40%
2024/04/16	6	25.12	12	25.51	24.95	-6	559	-1.07%
2024/04/15	19	26.09	3	26.25	26.15	16	557	2.87%
2024/04/12	4	26.32	0	26.50	26.05	4	553	0.72%
2024/04/11	5	26.00	6	26.08	26.05	-1	549	-0.18%
2024/04/10	1.3	26.35	8	26.43	26.35	-6.7	549	-1.23%
2024/04/09	0	26.37	0	0.00	26.10	0	544	0.00%
2024/04/08	8.5	26.41	7.1	26.26	26.10	1.4	546	0.26%
2024/04/03	1	26.36	10	26.38	26.35	-9	540	-1.66%
2024/04/02	0	26.50	2	26.23	26.10	-2	540	-0.37%
2024/04/01	2.5	26.25	7	26.38	26.50	-4.5	542	-0.83%
2024/03/29	3.1	25.83	2	25.90	25.90	1.1	539	0.20%
2024/03/28	8.1	26.15	1	26.10	25.80	7.1	541	1.31%
2024/03/27	6	26.34	5.1	26.33	26.15	0.9	537	0.17%
2024/03/26	17	26.70	26.3	26.46	26.30	-9.3	537	-1.73%
2024/03/25	24.4	26.55	21	26.63	26.20	3.4	501	0.68%
2024/03/22	0	25.70	1	25.60	25.70	-1	483	-0.21%
2024/03/21	29.4	26.27	32	26.00	25.90	-2.6	491	-0.53%
2024/03/20	19.1	25.82	16	26.41	26.85	3	483	0.63%
2024/03/19	4.1	24.50	3	24.50	24.60	1.1	594	0.18%
2024/03/18	1	24.30	1	24.45	24.50	0	662	0.00%
2024/03/15	2.3	24.31	0	0.00	24.30	2.3	684	0.34%
2024/03/14	0.3	24.88	0	0.00	24.65	0.3	682	0.04%
2024/03/13	16	24.64	0	0.00	24.45	16	680	2.36%
2024/03/12	0	25.91	0	0.00	25.20	0	675	0.00%
2024/03/11	4	25.13	4	25.15	25.20	0	674	0.00%
2024/03/08	17	25.09	2.1	25.25	24.90	15	674	2.22%
2024/03/07	6.3	25.72	1.2	25.55	25.50	5.1	666	0.76%
2024/03/06	4	26.04	3	25.98	26.00	1	659	0.16%
2024/03/05	1	26.00	0	0.00	26.05	1	659	0.15%
2024/03/04	4	26.26	27	26.39	26.10	-23	659	-3.49%
2024/03/01	2.1	26.40	1	26.25	26.30	1.1	649	0.17%
2024/02/29	0	0.00	1	26.40	26.45	-1	650	-0.15%
2024/02/27	7	26.67	1	26.40	26.45	6	651	0.92%
2024/02/26	7	26.66	3	26.60	27.00	4	661	0.60%
2024/02/23	1	26.60	11	26.61	26.50	-10	666	-1.50%
2024/02/22	9.2	27.04	0	0.00	26.85	9.2	671	1.37%
2024/02/21	3	27.07	0	0.00	27.30	3	677	0.44%
2024/02/20	7.1	26.87	1	26.75	26.70	6.1	694	0.87%
2024/02/19	8.2	27.12	10	27.11	27.10	-1.8	696	-0.26%
2024/02/16	0.4	26.68	0.1	26.75	26.75	0.4	692	0.05%
2024/02/15	7	26.32	1	26.35	26.35	6	687	0.87%
2024/02/05	0	26.07	3	25.87	25.80	-3	689	-0.43%
2024/02/02	1.2	26.11	2	26.10	26.00	-0.8	689	-0.12%
2024/02/01	0.1	26.23	6	26.00	26.10	-5.9	689	-0.86%
2024/01/31	2.1	26.20	0	26.15	26.25	2.1	689	0.30%
2024/01/30	0	27.14	2	26.20	26.05	-2	691	-0.29%
2024/01/29	1	26.05	2	26.00	26.00	-1	693	-0.14%
2024/01/26	1	26.35	0	0.00	26.00	1	696	0.14%
2024/01/25	0	0.00	6	26.45	26.35	-6	695	-0.86%
2024/01/24	2	26.68	4	26.60	26.60	-2	692	-0.29%
2024/01/23	5.1	26.40	3	26.53	26.35	2.1	689	0.30%
2024/01/22	5	26.00	9	26.27	25.70	-4	678	-0.59%
2024/01/19	1.1	26.01	0	0.00	26.20	1.1	671	0.16%
2024/01/18	0	26.38	1.1	26.09	26.10	-1.1	671	-0.16%
2024/01/17	3.2	25.80	4	25.58	25.60	-0.8	668	-0.12%
2024/01/16	5	26.11	0	0.00	26.00	5	663	0.75%
2024/01/12	1.1	25.96	0	0.00	25.95	1.1	664	0.16%
2024/01/11	0.1	26.31	0	0.00	26.10	0.1	664	0.02%
2024/01/10	1.1	26.07	35	25.92	26.00	-33.9	672	-5.04%
2024/01/09	2	26.31	1	26.30	26.30	1	669	0.16%
2024/01/08	4	26.63	0	27.00	26.60	4	661	0.60%
2024/01/05	1	26.95	18	26.94	26.90	-17	659	-2.58%
2024/01/04	6	26.88	0	0.00	26.85	6	656	0.92%
2024/01/03	2	27.08	0	0.00	27.00	2	658	0.30%
2024/01/02	2	27.68	3	27.50	27.35	-1	653	-0.15%
2023/12/29	2	27.28	10	27.58	27.60	-8	648	-1.23%
2023/12/28	1	27.46	1	27.40	27.40	0	644	0.01%
2023/12/27	7	28.00	15.3	27.67	27.65	-8.3	637	-1.30%
2023/12/26	5	27.94	5	28.00	28.00	0	631	0.00%
2023/12/25	4	27.81	5	27.78	27.70	-1	623	-0.16%
2023/12/22	1.1	27.85	12	27.76	27.60	-10.9	620	-1.75%
2023/12/21	14	28.16	2	28.35	27.90	12	619	1.94%
2023/12/20	1.1	28.20	2	28.15	28.20	-0.9	613	-0.15%
2023/12/19	18.1	27.83	7	27.81	27.90	11.1	612	1.81%
2023/12/18	10.6	28.43	25.3	28.39	28.20	-14.6	608	-2.40%
2023/12/15	29.2	28.53	33	28.50	29.00	-3.8	599	-0.64%
2023/12/14	210.4	29.53	105.4	29.51	28.95	105	578	18.14%	大買/大賣/鉅額交易
2023/12/13	60.6	28.41	76.5	28.36	28.50	-16	411	-3.89%
2023/12/12	6.1	27.16	7.3	27.40	27.10	-1.2	353	-0.34%
2023/12/11	8	26.35	0	0.00	26.25	8	334	2.39%
2023/12/08	5	26.55	0	0.00	26.60	5	337	1.49%
2023/12/07	12.1	26.98	2	26.80	26.60	10.1	340	2.96%
2023/12/06	0.1	26.84	0	26.90	26.65	0.1	345	0.03%
2023/12/05	0	0.00	1	26.80	26.80	-1	357	-0.28%
2023/12/04	4	27.19	9	27.13	27.05	-5	429	-1.15%
2023/12/01	4	26.95	0	0.00	27.05	4	467	0.86%
2023/11/30	0	0.00	3	27.00	26.95	-3	503	-0.60%
2023/11/29	0.1	26.95	2	26.93	26.90	-1.9	508	-0.37%
2023/11/28	1.2	26.67	0	0.00	26.80	1.2	525	0.22%
2023/11/27	0	0.00	1	26.70	26.50	-1	526	-0.19%
2023/11/24	1	26.99	6	27.00	27.00	-5	528	-0.94%
2023/11/23	4	27.48	26	27.33	27.20	-22	533	-4.12%
2023/11/22	0.4	27.13	4	27.19	27.10	-3.6	532	-0.68%
2023/11/21	1	27.00	1	26.80	26.75	0	535	0.00%
2023/11/20	10.4	27.00	11.1	27.03	27.05	-0.7	533	-0.13%
2023/11/17	6	27.12	2	26.78	26.80	4	525	0.76%
2023/11/16	20	25.75	0	0.00	25.75	20	500	4.00%
2023/11/15	0	27.75	0	0.00	25.60	0	498	0.00%
2023/11/14	6	25.30	1	25.35	25.25	5	500	1.00%
2023/11/13	7	25.07	2.1	25.40	25.20	4.9	513	0.95%
2023/11/10	0.1	25.75	0	0.00	25.60	0.1	509	0.02%
2023/11/09	0.4	26.09	2	26.05	25.90	-1.6	507	-0.32%
2023/11/08	5	26.15	10	26.25	26.10	-5	514	-0.97%
2023/11/07	2.1	26.40	0	0.00	26.30	2.1	515	0.40%
2023/11/06	0.1	26.60	0	0.00	26.55	0.1	524	0.01%
2023/11/03	0.1	26.06	0	0.00	26.15	0.1	529	0.01%
2023/11/01	1	25.65	0	0.00	25.65	1	557	0.18%
2023/10/31	4.3	26.09	0	0.00	25.80	4.3	558	0.77%
2023/10/30	0	28.70	0	0.00	26.35	0	558	0.00%
2023/10/27	1	26.10	0	0.00	26.10	1	561	0.18%
2023/10/26	2	26.40	0	0.00	26.20	2	559	0.36%
2023/10/25	2	26.85	0	0.00	26.75	2	558	0.36%
2023/10/24	0.4	26.55	1	26.60	26.80	-0.6	563	-0.11%
2023/10/23	0	26.55	0	0.00	26.35	0	566	0.00%
2023/10/20	2	26.18	0	29.25	26.35	2	568	0.35%
2023/10/18	9	26.56	0	0.00	26.40	9	581	1.55%
2023/10/17	0	27.30	0	0.00	26.95	0	574	0.00%
2023/10/16	4	27.11	0	0.00	27.10	4	577	0.70%
2023/10/13	0	27.80	0	0.00	27.40	0	586	0.00%
2023/10/12	0	0.00	0	27.60	27.65	0	596	-0.01%
2023/10/11	4	27.56	0	0.00	27.30	4	600	0.67%
2023/10/05	0	28.10	2	28.25	28.00	-2	615	-0.32%
2023/10/04	0	0.00	2	27.85	27.85	-2	619	-0.32%
2023/10/02	0.1	28.20	4	27.97	28.00	-3.9	650	-0.60%
2023/09/27	1	27.45	0	0.00	27.60	1	682	0.15%
2023/09/26	5	27.48	0	29.50	27.45	5	684	0.73%
2023/09/25	0	27.85	0.1	27.85	27.95	-0.1	688	-0.02%
2023/09/22	5	27.33	3	27.45	27.45	2	690	0.29%
2023/09/21	15	27.61	3	27.70	27.55	12	689	1.74%
2023/09/20	1	28.20	4	28.11	27.90	-3	689	-0.44%
2023/09/19	1.2	28.61	2	28.85	28.40	-0.8	695	-0.12%
2023/09/18	1.1	28.69	3	28.75	28.65	-2	696	-0.28%
2023/09/15	7	28.65	10.1	28.51	28.75	-3	701	-0.43%
2023/09/14	4.2	29.18	8	29.12	29.00	-3.8	695	-0.55%
2023/09/13	3	28.75	1.1	28.95	28.70	1.9	697	0.27%
2023/09/12	2.1	29.10	4.1	29.26	28.95	-2	706	-0.28%
2023/09/11	15.1	29.53	8	29.59	29.30	7.1	723	0.99%
2023/09/08	2.2	30.27	10	30.15	30.05	-7.9	724	-1.08%
2023/09/07	38.3	30.58	17.1	30.30	29.95	21.2	715	2.96%
2023/09/06	16	30.94	20	30.99	31.00	-4	650	-0.61%
2023/09/05	8	30.53	103.3	30.23	30.70	-95.3	619	-15.38%	大賣/
2023/09/04	3	29.50	2	29.38	29.80	1	597	0.17%
2023/09/01	3.1	29.80	7	29.78	29.90	-3.9	598	-0.65%
2023/08/31	1.1	29.21	3	29.33	29.30	-1.9	612	-0.32%
2023/08/30	5	29.19	4	29.24	29.30	1	653	0.15%
2023/08/29	2	29.25	0	0.00	29.05	2	667	0.30%
2023/08/28	10	29.19	22	28.78	28.65	-12	706	-1.70%
2023/08/25	1	28.95	5	28.77	28.90	-4	704	-0.57%
2023/08/24	0	0.00	3	28.30	28.40	-3	708	-0.42%
2023/08/23	1	28.30	0	0.00	28.35	1	718	0.14%
2023/08/22	4	28.42	5	28.60	28.30	-1	727	-0.14%
2023/08/21	0	28.25	3	28.45	28.45	-3	730	-0.41%
2023/08/18	1	28.20	12	28.30	28.25	-11	742	-1.48%
2023/08/17	2	28.25	7	28.12	28.30	-5	744	-0.67%
2023/08/16	0	0.00	4	27.35	27.40	-4	739	-0.54%
2023/08/15	0	28.75	3	26.75	26.90	-3	746	-0.40%
2023/08/14	6	26.56	1	26.25	26.25	5	755	0.66%
2023/08/11	5	27.31	2	27.35	27.40	3	781	0.38%
2023/08/10	7	26.94	3	26.90	26.90	4	789	0.51%
2023/08/09	6	27.85	0	0.00	27.65	6	783	0.77%
2023/08/08	9	28.74	16	29.15	28.70	-7	784	-0.90%
2023/08/07	4	28.26	1.3	28.29	28.50	2.8	769	0.36%
2023/08/04	4	28.05	1	27.90	28.10	3	776	0.39%
2023/08/02	1	28.15	10	28.32	28.10	-9	797	-1.13%
2023/08/01	3	28.57	1	28.65	28.40	2	811	0.25%
2023/07/31	7	28.29	1	28.20	28.15	6	848	0.71%
2023/07/28	1	27.81	1	27.90	27.95	0	991	0.00%
2023/07/27	0	28.17	7	28.17	28.15	-7	1,007	-0.69%
2023/07/26	9.4	28.00	1	27.80	27.70	8.4	1,024	0.82%
2023/07/25	26	28.10	3	27.77	28.20	23	1,089	2.11%
2023/07/24	28	27.89	9	27.81	27.70	19	1,095	1.73%
2023/07/21	24	28.79	1	28.80	28.70	23	1,104	2.08%
2023/07/20	2	29.05	0	0.00	29.00	2	1,196	0.17%
2023/07/19	1.1	28.72	4	29.08	28.70	-3	1,224	-0.24%
2023/07/18	10.1	29.21	3.3	29.10	29.05	6.8	1,259	0.54%
2023/07/17	7.3	29.64	13	29.53	29.65	-5.7	1,291	-0.44%
2023/07/14	12.1	29.23	9	29.16	29.15	3.1	1,329	0.23%
2023/07/13	0.1	29.25	3	29.57	29.00	-2.9	1,457	-0.20%
2023/07/12	13	29.50	4	28.89	29.00	9	1,505	0.60%
2023/07/11	6	29.50	0	0.00	29.60	6	1,633	0.37%
2023/07/10	10.5	29.83	10	29.63	29.30	0.5	1,746	0.03%
2023/07/07	5	29.25	4	29.06	29.10	1	1,792	0.06%
2023/07/06	34	29.80	21.2	29.71	29.55	12.9	1,956	0.66%
2023/07/05	21.2	29.50	3	29.57	29.35	18.2	2,044	0.89%
2023/07/04	7	29.00	8	29.03	28.95	-1	2,072	-0.05%
2023/07/03	7	29.02	60	29.12	29.10	-53	2,102	-2.52%
2023/06/30	6	28.95	1	28.75	28.90	5	2,099	0.24%
2023/06/29	8	29.03	0	0.00	29.05	8	2,097	0.38%
2023/06/28	5	28.75	0	0.00	28.80	5	2,096	0.24%
2023/06/27	28	28.78	0	0.00	28.50	28	2,097	1.33%
2023/06/26	17	29.01	6	29.04	29.00	11	2,095	0.52%
2023/06/21	31	29.29	0	0.00	29.40	31	2,109	1.47%
2023/06/20	4	29.33	3	29.37	29.25	1	2,110	0.05%
2023/06/19	0	0.00	3	29.85	29.55	-3	2,106	-0.14%
2023/06/16	8	29.61	3.2	29.62	29.45	4.8	2,101	0.23%
2023/06/15	11.1	29.72	31.1	29.71	29.70	-20	2,089	-0.96%
2023/06/14	7	30.46	12	30.45	30.35	-5	2,068	-0.24%
2023/06/13	5	30.19	0	0.00	30.10	5	2,063	0.24%
2023/06/12	0	0.00	1	30.00	30.20	-1	2,060	-0.05%
2023/06/09	3	30.17	9.1	30.12	30.15	-6.1	2,053	-0.30%
2023/06/08	2	30.65	14	30.29	30.15	-12	2,046	-0.59%
2023/06/07	8	30.91	7	30.97	30.90	1	2,039	0.05%
2023/06/06	43.1	31.08	51	31.13	30.60	-7.9	2,064	-0.38%
2023/06/05	49	32.12	27	32.07	32.10	22	2,039	1.08%
2023/06/02	38	31.36	11	31.29	31.35	27	2,018	1.34%
2023/06/01	44	31.42	19.1	31.30	31.55	24.9	2,029	1.23%
2023/05/31	21.1	30.98	6	30.95	30.75	15.1	1,990	0.76%
2023/05/30	15	31.03	7	30.86	30.95	8	1,981	0.40%
2023/05/29	7	30.52	8	30.76	30.70	-1	1,969	-0.05%
2023/05/26	4	29.88	6.4	29.85	29.80	-2.4	1,954	-0.12%
2023/05/25	1	30.55	1.1	30.59	30.35	-0.1	1,948	0.00%
2023/05/24	3.2	30.80	3.4	30.68	31.00	-0.2	1,946	-0.01%
2023/05/23	9	30.53	12	30.53	30.55	-3	1,946	-0.15%
2023/05/22	2	30.50	3.4	30.54	30.60	-1.4	1,942	-0.07%
2023/05/19	0.2	30.45	8	30.44	30.25	-7.8	1,937	-0.40%
2023/05/18	4	30.41	10.1	30.32	30.45	-6.1	1,934	-0.32%
2023/05/17	8	30.68	30.3	30.52	30.40	-22.3	1,923	-1.16%
2023/05/16	5	29.72	10	29.75	29.70	-5	1,893	-0.26%
2023/05/15	7.2	29.03	1	29.00	28.90	6.2	1,884	0.33%
2023/05/12	0	0.00	9	29.22	29.30	-9	1,881	-0.48%
2023/05/11	5.3	28.99	10	28.81	29.00	-4.7	1,875	-0.25%
2023/05/10	15	29.34	30.1	29.35	29.20	-15.1	1,865	-0.81%
2023/05/09	6.4	29.43	47.2	29.32	29.10	-40.8	1,855	-2.20%
2023/05/08	12.1	30.42	10	30.42	30.25	2.1	1,830	0.11%
2023/05/05	16	30.94	18	30.79	30.75	-2	1,817	-0.11%
2023/05/04	78	32.34	107.2	32.46	31.85	-29.2	1,782	-1.64%	大賣/
2023/05/03	4.2	30.56	9	30.47	30.35	-4.8	1,640	-0.29%
2023/05/02	36	31.39	14	31.45	31.20	22	1,625	1.36%
2023/04/28	62.1	31.97	58	31.90	31.55	4.1	1,603	0.25%
2023/04/27	7.1	31.06	5	30.99	30.90	2.1	1,534	0.14%
2023/04/26	8.4	30.80	21	31.09	31.45	-12.6	1,524	-0.83%
2023/04/25	85	31.53	54.8	30.84	31.00	30.2	1,503	2.01%
2023/04/24	18.5	30.73	17	31.32	30.70	1.5	1,408	0.11%
2023/04/21	21.2	31.85	14	31.79	31.25	7.2	1,378	0.52%
2023/04/20	10.1	32.66	4.2	32.50	32.50	5.9	1,338	0.44%
2023/04/19	31	33.47	17	33.47	33.35	14	1,296	1.08%
2023/04/18	79.1	34.09	82.1	34.25	33.50	-3	1,246	-0.24%
2023/04/17	58.5	33.12	22.1	33.22	33.00	36.4	1,114	3.27%
2023/04/14	126.8	33.57	52.5	33.62	33.45	74.3	1,056	7.03%	大買/
2023/04/13	79.5	32.61	84.1	32.73	33.05	-4.6	920	-0.50%
2023/04/12	29	31.87	38.3	32.11	31.55	-9.3	803	-1.15%
2023/04/11	109.1	32.70	99.5	32.35	31.60	9.7	736	1.31%	大買/
2023/04/10	43	29.78	30.3	30.16	31.75	12.7	565	2.25%
2023/04/07	13.1	28.27	13.1	28.30	28.90	0	457	-0.01%
2023/04/06	11.3	27.70	10.4	27.90	27.85	0.9	418	0.21%
2023/03/31	0	26.67	0	0.00	26.75	0	386	0.00%
2023/03/30	0	26.59	0	0.00	26.60	0	386	0.00%
2023/03/29	0	27.14	0	27.95	26.20	0	388	0.00%
2023/03/28	3	26.81	7.2	26.52	26.35	-4.2	397	-1.05%
2023/03/27	3	27.32	6	27.33	27.15	-3	394	-0.76%
2023/03/24	2	27.32	2.1	27.30	27.10	-0.1	387	-0.03%
2023/03/23	0	0.00	4	26.19	26.60	-4	369	-1.08%
2023/03/22	0	26.10	1	26.25	26.25	-1	373	-0.26%
2023/03/21	0	26.93	0	27.00	26.25	0	372	0.00%
2023/03/20	1	25.80	0	0.00	25.75	1	373	0.27%
2023/03/17	1	25.70	0	0.00	25.75	1	372	0.27%
2023/03/16	1	25.50	0	26.93	25.35	1	374	0.27%
2023/03/15	2	26.15	5	26.03	25.80	-3	372	-0.81%
2023/03/14	2	25.98	1	26.00	25.80	1	373	0.27%
2023/03/13	1	25.85	7	25.85	26.30	-6	376	-1.59%
2023/03/10	2	26.43	1	26.65	26.25	1	378	0.26%
2023/03/09	16	27.64	24	27.51	26.90	-8	378	-2.11%
2023/03/08	6	27.10	4.7	27.07	26.90	1.3	356	0.38%
2023/03/07	10	27.12	16	27.12	27.05	-6	352	-1.70%
2023/03/06	26	26.91	19.2	26.97	26.90	6.8	333	2.04%
2023/03/03	2	25.80	3	26.18	25.95	-1	307	-0.33%
2023/03/02	1	25.55	1	25.50	25.55	0	305	0.00%
2023/03/01	4	25.70	4	25.70	25.55	0	308	0.00%
2023/02/24	4	25.99	1	25.80	25.90	3	310	0.97%
2023/02/23	1	26.15	2	26.10	26.00	-1	320	-0.31%
2023/02/22	5	26.34	1	26.25	26.15	4	374	1.07%
2023/02/21	11	26.73	11	26.46	26.80	0	419	0.00%
2023/02/20	0	26.10	6	25.89	26.00	-6	412	-1.45%
2023/02/17	0	0.00	4	26.03	25.90	-4	415	-0.96%
2023/02/16	1	25.80	6	26.15	26.00	-5	417	-1.20%
2023/02/15	0.3	25.65	2	25.70	25.75	-1.7	417	-0.41%
2023/02/14	0	26.00	0	0.00	25.80	0	437	0.00%
2023/02/13	0.1	26.10	0	0.00	25.45	0.1	436	0.01%
2023/02/10	7	25.60	0	0.00	25.30	7	438	1.60%
2023/02/09	0	0.00	2	26.00	25.90	-2	436	-0.46%
2023/02/08	1.1	25.96	2	26.10	26.10	-1	435	-0.22%
2023/02/06	0	26.05	1	25.75	25.85	-1	438	-0.23%
2023/02/03	3	25.97	0	0.00	25.90	3	441	0.68%
2023/02/02	2	26.13	7	25.97	26.20	-5	436	-1.15%
2023/02/01	2	25.70	6	25.63	25.70	-4	433	-0.92%
2023/01/31	0	0.00	1	25.10	25.25	-1	431	-0.23%
2023/01/30	0	0.00	1	25.00	24.90	-1	431	-0.23%
2023/01/17	1	24.35	0	0.00	24.50	1	430	0.23%
2023/01/16	1	24.25	1	24.15	24.30	0	435	0.00%
2023/01/12	1	24.50	0	0.00	24.65	1	438	0.23%
2023/01/11	0	0.00	0	25.00	24.95	0	438	0.00%
2023/01/09	1	25.00	0.1	24.95	24.95	0.9	444	0.21%
2023/01/06	2	24.55	0	0.00	24.80	2	452	0.44%
2023/01/03	4	24.11	4	24.43	24.55	0	474	0.00%
2022/12/29	0	24.53	0	0.00	24.60	0	471	0.00%
2022/12/28	3	25.10	0	28.05	24.65	3	473	0.64%
2022/12/27	0	25.63	0	0.00	25.50	0	474	0.00%
2022/12/26	1	25.40	0	0.00	25.45	1	476	0.21%
2022/12/22	0	0.00	0	25.50	25.55	0	487	0.00%
2022/12/21	0	0.00	0	25.90	25.40	0	493	0.00%
2022/12/20	13	26.28	15	26.56	25.55	-2	498	-0.40%
2022/12/19	2	25.68	1	26.00	25.85	1	502	0.20%
2022/12/16	2	26.10	0	0.00	25.90	2	505	0.40%
2022/12/15	0	26.70	0	0.00	26.55	0	504	0.01%
2022/12/14	4	27.01	6	26.70	26.45	-2	505	-0.40%
2022/12/12	4	26.36	11	26.15	26.40	-7	498	-1.40%
2022/12/09	1	26.60	0	0.00	26.50	1	501	0.20%
2022/12/08	2	26.60	0	0.00	26.60	2	502	0.40%
2022/12/07	3	26.47	0	0.00	26.35	3	500	0.60%
2022/12/06	1	27.15	3	27.12	26.85	-2	499	-0.40%
2022/12/05	3	27.47	2	27.50	27.35	1	501	0.20%
2022/12/02	5	27.54	5	27.64	27.60	0	497	0.00%
2022/12/01	10	27.26	1	27.40	27.25	9	495	1.82%
2022/11/30	2	27.55	4	27.15	27.30	-2	497	-0.40%
2022/11/29	2	26.73	3.1	26.82	26.60	-1.1	494	-0.21%
2022/11/28	0	0.00	2	26.73	26.70	-2	495	-0.40%
2022/11/25	4	26.45	5	26.84	26.35	-1	523	-0.19%
2022/11/24	12	26.84	19.4	26.67	26.80	-7.4	520	-1.42%
2022/11/23	7	26.89	5.4	26.86	26.60	1.6	520	0.30%
2022/11/22	0	28.00	6.5	26.57	26.75	-6.4	520	-1.24%
2022/11/21	23.1	27.07	3	26.92	26.85	20.1	518	3.87%
2022/11/18	44.1	28.68	33.1	28.28	27.90	10.9	506	2.16%
2022/11/17	59	27.66	44	27.75	27.50	15	451	3.32%
2022/11/16	5	26.26	0	0.00	26.25	5	401	1.25%
2022/11/15	2	26.10	3	26.03	26.00	-1	395	-0.25%
2022/11/14	0	0.00	17	25.67	25.75	-17	390	-4.35%
2022/11/11	0	0.00	1	25.10	25.15	-1	387	-0.26%
2022/11/10	19	25.29	12	25.28	25.00	7	383	1.83%
2022/11/08	3	24.37	1.1	24.56	24.30	1.9	371	0.51%
2022/11/07	3	24.32	2	24.40	24.30	1	371	0.27%
2022/11/04	2	23.93	0	0.00	24.20	2	379	0.53%
2022/11/03	0	24.10	0	0.00	24.10	0	397	0.00%
2022/11/02	0	0.00	2	23.80	23.70	-2	394	-0.51%
2022/11/01	0	23.50	0	0.00	23.60	0	392	0.00%
2022/10/27	2	23.15	3	23.27	23.25	-1	400	-0.25%
2022/10/26	5	22.86	0	0.00	22.95	5	403	1.24%
2022/10/24	1	23.00	1	23.10	22.90	0	406	0.00%
2022/10/20	1	22.00	1	22.00	22.15	0	405	0.00%
2022/10/19	0	0.00	0	22.60	22.60	0	406	0.00%
2022/10/18	4	22.86	0	0.00	22.80	4	415	0.96%
2022/10/17	0	0.00	4	22.02	22.70	-4	420	-0.95%
2022/10/14	0	0.00	3	22.65	22.95	-3	426	-0.70%
2022/10/13	7.3	22.87	1	23.30	21.55	6.3	423	1.49%
2022/10/12	1	23.85	1	23.90	23.80	0	419	0.00%
2022/10/11	1	24.40	0	0.00	24.30	1	427	0.23%
2022/10/07	0	25.65	7	25.56	25.60	-7	480	-1.46%
2022/10/05	0.1	25.65	0	0.00	25.65	0.1	524	0.01%
2022/10/04	4	25.33	12	25.24	25.60	-8	524	-1.52%
2022/10/03	3	24.97	0	0.00	24.90	3	520	0.58%
2022/09/30	0.2	24.83	8	24.39	25.20	-7.9	530	-1.48%
2022/09/29	0	24.65	6	24.90	25.00	-6	538	-1.11%
2022/09/28	6.2	24.72	4	24.98	24.25	2.2	537	0.42%
2022/09/27	0	0.00	1	25.55	26.15	-1	536	-0.19%
2022/09/26	9	25.82	1	25.60	25.40	8	534	1.50%
2022/09/23	3	26.80	1	27.30	26.90	2	532	0.38%
2022/09/22	6	27.06	5	27.20	27.25	1	535	0.19%
2022/09/20	0	0.00	2	27.60	27.60	-2	532	-0.38%
2022/09/19	2	27.70	0	29.00	27.55	2	534	0.37%
2022/09/16	1.6	27.97	0	0.00	28.00	1.6	539	0.30%
2022/09/14	1	28.35	1	28.00	28.35	0	541	0.00%
2022/09/13	3	28.78	2	29.05	28.70	1	547	0.18%
2022/09/12	2	28.80	0	0.00	28.85	2	557	0.36%
2022/09/08	0	0.00	2	28.40	28.40	-2	559	-0.36%
2022/09/07	2	27.91	12	27.89	28.05	-10	581	-1.71%
2022/09/06	7	29.09	12	29.23	28.35	-5	597	-0.84%
2022/09/05	2	28.62	0	28.75	28.60	2	596	0.34%
2022/09/02	6	29.47	5	29.30	29.40	1	604	0.17%
2022/09/01	15	30.36	17	30.43	29.70	-2	622	-0.32%
2022/08/31	3	29.63	2	29.75	29.75	1	596	0.17%
2022/08/30	1	29.60	0	0.00	29.50	1	603	0.17%
2022/08/29	4	29.05	0	0.00	29.10	4	605	0.66%
2022/08/26	0	0.00	1	29.70	29.85	-1	634	-0.16%
2022/08/25	5	29.42	2	29.50	29.40	3	642	0.47%
2022/08/24	0	29.20	0	0.00	29.10	0	664	0.00%
2022/08/23	1	29.35	0	0.00	29.35	1	664	0.15%
2022/08/22	0	29.95	1	29.75	29.75	-1	666	-0.15%
2022/08/19	3	30.50	0	0.00	30.35	3	668	0.45%
2022/08/18	0	30.28	0	0.00	30.55	0	668	0.00%
2022/08/17	0	0.00	0	30.20	30.20	0	669	0.00%
2022/08/16	0	0.00	3	30.52	30.35	-3	670	-0.45%
2022/08/15	2	30.33	1	30.20	30.20	1	667	0.15%
2022/08/12	1	30.00	1	30.35	29.90	0	672	0.00%
2022/08/11	17	29.95	16	29.83	30.15	1	708	0.14%
2022/08/10	10	30.12	9.1	30.05	29.90	0.9	716	0.13%
2022/08/08	0	0.00	1.8	28.92	29.05	-1.8	701	-0.26%
2022/08/05	0	28.70	3	28.80	29.00	-3	703	-0.43%
2022/08/04	1	28.55	0.1	28.64	28.00	0.9	706	0.13%
2022/08/03	4	29.03	3	29.18	28.65	1	704	0.14%
2022/08/02	3	30.65	3	29.72	29.75	0	701	0.00%
2022/07/29	0	0.00	25	30.79	30.90	-25	699	-3.58%
2022/07/28	0	30.90	1	31.10	30.95	-1	696	-0.14%
2022/07/27	1	30.70	0	0.00	30.80	1	692	0.14%
2022/07/26	0	30.15	0	0.00	30.15	0	689	0.00%
2022/07/25	1	30.85	0	0.00	30.70	1	686	0.15%
2022/07/22	0	30.41	2.1	30.62	30.50	-2	679	-0.30%
2022/07/21	2	30.15	13	30.22	30.35	-11	679	-1.62%
2022/07/20	5.7	30.19	0	0.00	29.90	5.7	675	0.84%
2022/07/19	1	30.60	11	30.27	30.05	-10	675	-1.48%
2022/07/18	3	30.43	8	30.21	30.00	-5	669	-0.75%
2022/07/15	72.1	30.41	49	30.99	30.60	23.1	655	3.52%
2022/07/14	17	29.51	20.2	29.53	29.75	-3.2	599	-0.54%
2022/07/13	11	28.52	20.1	28.54	28.05	-9.1	574	-1.59%
2022/07/12	3	27.17	1.8	26.97	26.85	1.2	563	0.21%
2022/07/11	1	28.00	2	28.10	28.00	-1	570	-0.18%
2022/07/08	18.2	28.13	5	27.91	28.10	13.2	578	2.27%
2022/07/07	5.2	27.43	7	27.66	27.80	-1.8	570	-0.32%
2022/07/06	2	27.00	3	27.02	26.15	-1	558	-0.18%
2022/07/05	3	26.95	1	27.85	26.90	2	562	0.36%
2022/07/04	0	0.00	0	27.05	26.20	0	581	0.00%
2022/07/01	8	26.87	7	26.40	26.00	1	582	0.17%
2022/06/30	1	27.60	0	0.00	27.55	1	581	0.17%
2022/06/28	11	28.91	0	0.00	28.95	11	581	1.89%
2022/06/27	0	29.80	8	29.75	29.50	-8	586	-1.36%
2022/06/24	2.2	29.37	6	29.22	29.10	-3.8	585	-0.65%
2022/06/23	1.1	28.00	2	28.40	28.30	-0.9	579	-0.15%
2022/06/22	15	29.04	10	28.41	28.40	5	578	0.86%
2022/06/21	0	29.30	43.1	29.10	29.50	-43.1	575	-7.48%
2022/06/20	13	28.20	3	28.75	28.10	10	572	1.75%
2022/06/17	3	29.98	13	30.08	29.70	-10	561	-1.78%
2022/06/16	53	31.58	14	31.51	30.60	39	555	7.02%
2022/06/15	12	32.14	10	32.25	32.25	2	536	0.37%
2022/06/14	15	31.44	20	31.32	31.55	-5	520	-0.96%
2022/06/13	18	31.97	12.6	31.68	31.75	5.4	519	1.05%
2022/06/10	6	32.03	17	32.10	32.05	-11	508	-2.16%
2022/06/09	5	31.63	7	31.55	31.80	-2	487	-0.41%
2022/06/08	5	31.78	1	32.00	31.45	4	485	0.82%
2022/06/07	3	31.45	11	31.51	31.55	-8	480	-1.66%
2022/06/06	48	32.09	27.1	31.74	31.70	20.9	479	4.35%
2022/06/02	2	31.30	0	0.00	31.30	2	454	0.44%
2022/06/01	22	31.18	15	31.16	31.35	7	458	1.53%
2022/05/31	0	0.00	20	30.20	30.40	-20	439	-4.55%
2022/05/30	4	30.29	0	0.00	30.30	4	443	0.90%
2022/05/27	0	0.00	2	30.32	30.20	-2	442	-0.45%
2022/05/26	0	0.00	1	29.95	29.95	-1	444	-0.22%
2022/05/25	0	0.00	2	30.10	30.05	-2	452	-0.44%
2022/05/24	0	30.00	8.1	29.85	29.55	-8.1	469	-1.73%
2022/05/23	0	0.00	1	30.15	30.10	-1	472	-0.21%
2022/05/20	5	30.20	5	29.91	30.00	0	477	0.00%
2022/05/19	28	30.34	23	30.30	30.25	5	483	1.04%
2022/05/18	3	29.55	5	29.05	29.65	-2	448	-0.45%
2022/05/17	0	28.00	2	27.80	28.40	-2	435	-0.46%
2022/05/16	0	0.00	3	27.70	27.30	-3	435	-0.69%
2022/05/13	0	0.00	5	26.85	27.05	-5	439	-1.14%
2022/05/12	2	26.63	5	26.52	26.40	-3	444	-0.67%
2022/05/11	0	27.45	0	0.00	27.25	0	444	0.00%
2022/05/10	5	27.20	11	27.01	27.60	-6	445	-1.34%
2022/05/09	6	27.99	7	28.50	27.90	-1	448	-0.22%
2022/05/06	2.1	28.67	3	28.87	28.95	-0.9	455	-0.19%
2022/05/04	1	29.20	1	29.15	29.05	0	475	0.00%
2022/05/03	1	28.20	2	28.88	29.05	-1	489	-0.20%
2022/04/29	3.1	28.88	2	28.93	28.85	1.1	503	0.22%
2022/04/28	0	28.45	0	0.00	28.50	0	517	0.00%
2022/04/27	8	28.35	5	28.45	28.40	3	520	0.58%
2022/04/26	6.2	29.47	1	29.30	29.20	5.2	523	0.99%
2022/04/25	5	29.07	5	29.23	29.25	0	526	-0.01%
2022/04/22	10.4	30.50	1	30.40	30.40	9.4	529	1.77%
2022/04/21	0	0.00	0	30.95	30.90	0	549	0.00%
2022/04/20	0	0.00	0.1	30.50	30.85	-0.1	561	-0.01%
2022/04/19	0	0.00	1	30.60	30.65	-1	583	-0.17%
2022/04/18	0	0.00	1	31.25	30.90	-1	605	-0.17%
2022/04/15	3.4	31.02	1	31.00	31.80	2.4	616	0.38%
2022/04/14	3	31.83	4.1	31.79	31.80	-1	650	-0.16%
2022/04/13	1	31.25	4	31.23	31.35	-3	683	-0.44%
2022/04/12	1	30.60	1	30.65	31.15	0	831	0.00%
2022/04/11	2.5	31.40	3	30.90	31.00	-0.5	890	-0.06%
2022/04/08	19	32.12	21	31.81	31.85	-2	958	-0.21%
2022/04/07	7.7	30.46	29	30.56	30.15	-21.3	952	-2.23%
2022/04/06	0.5	30.90	5	31.05	31.00	-4.5	965	-0.47%
2022/04/01	0	29.93	5	30.30	30.25	-5	975	-0.51%
2022/03/31	0	30.53	1	30.40	30.00	-1	1,007	-0.10%
2022/03/30	3	30.45	3.5	30.45	30.50	-0.5	1,018	-0.05%
2022/03/29	2	30.00	1.1	30.05	29.85	0.9	1,038	0.08%
2022/03/28	5	29.30	0.1	29.80	29.95	5	1,062	0.47%
2022/03/25	13.5	29.89	0	0.00	29.80	13.5	1,096	1.23%
2022/03/24	6	30.13	5	30.00	30.10	1	1,129	0.09%
2022/03/23	3	29.95	0	30.95	30.05	3	1,196	0.25%
2022/03/22	0	31.00	0	0.00	29.75	0	1,301	0.00%
2022/03/18	3	29.00	14	29.32	29.50	-11	1,367	-0.80%
2022/03/17	0	0.00	15	29.05	29.15	-15	1,429	-1.05%
2022/03/16	5.1	28.10	8	28.38	28.35	-3	1,483	-0.20%
2022/03/15	16	28.29	1	28.40	28.25	15	1,825	0.82%
2022/03/14	0	29.95	0	30.95	29.10	0	2,112	0.00%
2022/03/11	0.5	29.50	0	0.00	29.25	0.5	2,131	0.02%
2022/03/10	0	29.88	11	29.84	29.70	-11	2,160	-0.51%
2022/03/09	0	0.00	2	29.15	29.10	-2	2,238	-0.09%
2022/03/08	18.1	28.78	9.5	29.06	28.65	8.6	2,255	0.38%
2022/03/07	12	29.10	2	29.30	29.25	10	2,268	0.44%
2022/03/04	1	30.45	10	30.59	30.50	-9	2,284	-0.39%
2022/03/03	5	31.20	4	31.00	31.00	1	2,318	0.04%
2022/03/01	0	31.10	0	33.25	31.05	0	2,422	0.00%
2022/02/25	2	30.49	7	30.43	30.25	-5	2,476	-0.20%
2022/02/24	26.6	30.30	22	30.12	29.95	4.6	2,552	0.18%
2022/02/23	3	31.37	0	0.00	31.50	3	2,748	0.11%
2022/02/22	0.8	31.30	0	0.00	31.25	0.8	2,958	0.03%
2022/02/21	2.5	31.83	0	0.00	31.95	2.5	3,240	0.08%
2022/02/18	0	32.35	2	32.25	32.30	-2	3,616	-0.06%
2022/02/17	0.5	32.60	0	0.00	32.45	0.5	3,694	0.01%
2022/02/16	2	32.90	3	33.05	32.65	-1	3,760	-0.03%
2022/02/15	3	32.70	11	32.75	32.40	-8	3,826	-0.21%
2022/02/14	7	32.04	1	32.10	32.50	6	3,827	0.16%
2022/02/11	3	32.87	2	33.18	32.80	1	3,835	0.03%
2022/02/10	5	33.14	16	33.12	33.10	-11	3,838	-0.29%
2022/02/09	3	33.37	1	33.00	33.40	2	3,841	0.05%
2022/02/08	3	32.93	2	33.05	33.20	1	3,837	0.03%
2022/02/07	4	32.16	5	32.04	32.35	-1	3,842	-0.03%
2022/01/26	12.1	31.59	10	31.73	31.60	2.1	3,842	0.05%
2022/01/25	15	32.04	15	32.02	31.95	0	3,866	0.00%
2022/01/24	1	32.00	8	31.88	32.10	-7	3,875	-0.18%
2022/01/21	13.9	32.58	8.1	32.62	32.40	5.8	3,873	0.15%
2022/01/20	7.1	32.96	12	32.99	33.00	-5	3,865	-0.13%
2022/01/19	3	33.07	14.1	33.18	33.05	-11.1	3,870	-0.29%
2022/01/18	4.1	34.13	2	33.85	33.70	2.1	3,897	0.05%
2022/01/17	4	33.61	4	33.36	33.75	0	3,894	0.00%
2022/01/14	9	33.04	15	32.98	33.10	-6	3,892	-0.15%
2022/01/13	7	33.77	11	33.72	33.90	-4	3,879	-0.10%
2022/01/12	12	34.00	15	34.07	33.80	-3	3,868	-0.08%
2022/01/11	22.1	34.46	30	34.41	34.10	-7.9	3,852	-0.21%
2022/01/10	13.1	34.91	18.2	34.82	35.00	-5.1	3,832	-0.13%
2022/01/07	16.8	35.24	34.2	35.46	35.10	-17.4	3,823	-0.45%
2022/01/06	44.3	36.31	12	36.45	36.20	32.3	3,783	0.85%
2022/01/05	131.3	37.90	120.4	37.88	37.30	10.9	3,744	0.29%	大買/大賣/
2022/01/04	44.1	37.33	69.2	37.34	37.40	-25	3,598	-0.70%
2022/01/03	30.3	37.07	35.4	37.29	36.70	-5.1	3,542	-0.14%
2021/12/30	19.3	36.20	2	36.28	36.60	17.3	3,480	0.50%
2021/12/29	6	36.22	11	36.35	36.40	-5	3,464	-0.14%
2021/12/28	13.6	35.95	4	36.08	35.95	9.6	3,464	0.28%
2021/12/27	21	36.92	19	36.47	36.35	2	3,457	0.06%
2021/12/24	2	36.05	9	36.14	36.10	-7	3,433	-0.20%
2021/12/23	9	36.28	6	36.36	36.15	3	3,424	0.09%
2021/12/22	4	36.25	16	36.48	36.20	-12	3,402	-0.35%
2021/12/21	33.1	36.00	18	35.97	35.85	15.1	3,380	0.45%
2021/12/20	17.1	35.59	11	35.67	35.45	6.1	3,350	0.18%
2021/12/17	65.4	36.43	74	36.32	36.20	-8.6	3,319	-0.26%
2021/12/16	70.1	37.10	102	37.15	37.30	-31.9	3,255	-0.98%	大賣/
2021/12/15	18.5	35.76	22.3	35.72	35.80	-3.8	3,153	-0.12%
2021/12/14	40	35.79	21.1	35.73	35.55	18.9	3,135	0.60%
2021/12/13	59.5	37.13	46.5	37.19	36.90	13	3,100	0.42%
2021/12/10	41	37.14	40.1	36.83	36.35	1	3,044	0.03%
2021/12/09	373.9	38.24	310.5	37.47	37.00	63.4	2,996	2.11%	大買/大賣/
2021/12/08	133.1	36.50	134.8	36.63	37.65	-1.7	2,656	-0.06%	大買/大賣/
2021/12/07	5.1	34.25	12	34.20	34.25	-6.9	2,367	-0.29%
2021/12/06	8.1	34.17	3.3	34.01	34.10	4.8	2,350	0.20%
2021/12/03	20.5	34.33	17.1	34.19	34.80	3.3	2,329	0.14%
2021/12/02	15.7	33.02	12.1	32.96	32.55	3.6	2,254	0.16%
2021/12/01	10	33.14	4	33.30	33.80	6	2,240	0.27%
2021/11/30	21.2	33.68	8.1	33.74	33.80	13.1	2,225	0.59%
2021/11/29	7.2	32.03	14	32.43	33.10	-6.9	2,213	-0.31%
2021/11/26	6.4	33.96	24	34.06	33.40	-17.7	2,250	-0.78%
2021/11/25	21	35.46	10	35.58	34.85	11	2,214	0.50%
2021/11/24	32.1	34.65	46.1	34.56	34.55	-14	2,151	-0.65%
2021/11/23	60.2	36.05	56.3	35.76	35.30	3.9	2,103	0.19%
2021/11/22	192.3	37.72	207.8	37.88	37.30	-15.5	2,069	-0.75%	大買/大賣/
2021/11/19	214	36.87	208.6	36.90	37.20	5.4	1,886	0.29%	大買/大賣/
2021/11/18	285.1	37.85	275.1	37.02	35.60	10.1	1,675	0.60%	大買/大賣/
2021/11/17	312.8	36.84	214	36.60	37.30	98.8	1,388	7.11%	大買/大賣/
2021/11/16	18	38.15	15.5	38.15	38.15	2.5	1,004	0.25%
2021/11/15	8	33.71	12	34.66	34.70	-4	931	-0.43%
2021/11/12	27	31.51	45.1	31.66	31.55	-18.1	872	-2.07%
2021/11/11	0	30.50	2	30.33	30.35	-2	813	-0.25%
2021/11/10	2	30.35	2.2	30.25	30.35	-0.2	823	-0.02%
2021/11/09	2.5	29.65	1	29.55	29.80	1.5	818	0.19%
2021/11/08	2	29.80	3	29.67	29.70	-1	817	-0.12%
2021/11/05	3.1	30.21	3	29.80	29.80	0	826	0.01%
2021/11/04	0	0.00	6	30.26	30.25	-6	833	-0.72%
2021/11/03	1	29.80	0	0.00	29.85	1	826	0.12%
2021/11/02	30	30.74	11.1	30.08	29.45	18.9	833	2.27%
2021/11/01	1	30.10	2	30.13	30.20	-1	802	-0.12%
2021/10/29	8	29.62	2	29.55	29.50	6	785	0.77%
2021/10/28	0	0.00	6	29.53	29.20	-6	776	-0.77%
2021/10/27	3	29.58	13	29.56	29.65	-10	780	-1.28%
2021/10/26	13	29.91	11	29.46	29.10	2	788	0.25%
2021/10/25	13	28.70	2	28.60	28.85	11	763	1.44%
2021/10/22	2	28.50	0	0.00	28.50	2	783	0.26%
2021/10/21	0	0.00	1	28.70	28.10	-1	799	-0.13%
2021/10/20	0.2	28.20	0	0.00	28.40	0.2	808	0.02%
2021/10/19	0	28.15	1	28.35	28.20	-1	835	-0.12%
2021/10/18	1	27.85	2	27.83	27.70	-1	858	-0.12%
2021/10/15	1.1	27.34	8	27.46	27.75	-6.9	889	-0.78%
2021/10/13	6	26.61	0	26.80	26.70	6	943	0.63%
2021/10/12	1.2	26.94	5.1	27.00	27.20	-3.8	973	-0.39%
2021/10/08	0	0.00	6	27.33	27.15	-6	983	-0.61%
2021/10/07	1	26.70	4.1	26.84	27.05	-3.1	995	-0.31%
2021/10/06	0	0.00	12	25.87	25.70	-12	1,081	-1.11%
2021/10/05	3.3	25.58	19.5	25.31	25.90	-16.3	1,100	-1.48%
2021/10/04	1.1	25.98	18	26.28	25.95	-16.9	1,095	-1.54%
2021/10/01	5	27.22	0.5	27.20	26.90	4.5	1,096	0.41%
2021/09/30	0	0.00	2.1	27.77	27.95	-2.1	1,101	-0.19%
2021/09/29	5	27.30	1	27.30	27.40	4	1,132	0.35%
2021/09/28	1.1	27.80	2	27.78	27.85	-0.9	1,172	-0.08%
2021/09/27	12	28.27	0	28.20	28.20	12	1,213	0.99%
2021/09/24	0	27.90	0.2	27.99	28.00	-0.2	1,257	-0.02%
2021/09/23	6	27.55	0.1	27.98	27.45	5.9	1,427	0.41%
2021/09/22	7	27.19	1	27.35	27.30	6	1,511	0.40%
2021/09/17	2	28.28	7	28.30	28.00	-5	1,724	-0.29%
2021/09/15	3	28.35	0	0.00	28.90	3	1,876	0.16%
2021/09/14	3	28.68	1	28.55	28.45	2	1,892	0.11%
2021/09/13	7	28.85	6.1	29.05	28.85	1	1,895	0.05%
2021/09/10	0	0.00	2	29.10	29.35	-2	1,903	-0.11%
2021/09/09	10	29.00	0.2	29.60	29.05	9.8	1,910	0.51%
2021/09/08	4	29.06	2	28.80	28.70	2	1,917	0.10%
2021/09/07	1	29.50	4	29.80	29.55	-3	1,917	-0.16%
2021/09/06	11	30.53	0	0.00	30.10	11	1,919	0.57%
2021/09/02	6	31.33	5	31.08	30.80	1	1,919	0.05%
2021/09/01	113	32.77	92	31.67	31.25	21	1,921	1.09%	大買/
2021/08/31	1	31.00	11	30.88	30.95	-10	1,858	-0.54%
2021/08/30	0	0.00	4	30.89	31.00	-4	1,859	-0.22%
2021/08/27	5	30.93	0	0.00	30.65	5	1,859	0.27%
2021/08/26	21.1	31.70	17	31.64	31.25	4.1	1,858	0.22%
2021/08/25	3	31.72	6	32.43	32.65	-3	1,826	-0.16%
2021/08/24	1.1	30.02	2	30.00	29.70	-0.9	1,827	-0.05%
2021/08/23	0	0.00	2	30.18	30.30	-2	1,838	-0.11%
2021/08/20	0	29.50	10	29.78	29.60	-10	1,850	-0.54%
2021/08/18	0	28.69	3.1	28.98	29.60	-3.1	1,870	-0.17%
2021/08/17	9.3	29.23	0	29.15	28.50	9.2	1,890	0.49%
2021/08/16	9	29.32	3	29.14	29.20	6	1,894	0.32%
2021/08/13	0.1	31.13	5	30.44	30.30	-4.9	1,893	-0.26%
2021/08/12	0	0.00	0.1	31.00	31.00	-0.1	1,895	-0.01%
2021/08/11	8	31.32	6	31.11	30.90	2	1,904	0.11%
2021/08/10	4	32.19	9	32.04	31.75	-5	1,917	-0.26%
2021/08/09	2.3	32.70	3	32.48	32.45	-0.7	1,947	-0.04%
2021/08/06	8	33.10	7	33.00	33.00	1	1,961	0.05%
2021/08/05	3	34.07	1.1	33.85	33.85	2	1,976	0.10%
2021/08/04	0	0.00	0.1	33.80	33.80	-0.1	2,023	0.00%
2021/08/03	1	33.80	7	33.70	33.70	-6	2,066	-0.29%
2021/08/02	6	33.63	1	33.60	33.60	5	2,081	0.24%
2021/07/30	8	34.66	16	34.68	33.90	-8	2,115	-0.38%
2021/07/29	0	0.00	1	34.20	34.25	-1	2,112	-0.05%
2021/07/28	6	33.34	39	32.89	33.55	-33	2,120	-1.56%
2021/07/27	9	33.97	4	33.60	33.50	5	2,149	0.23%
2021/07/26	2	34.20	2	34.05	34.15	0	2,170	0.00%
2021/07/23	12.1	34.05	15	34.02	33.80	-2.9	2,191	-0.13%
2021/07/22	25	33.81	11	34.09	33.55	14	2,207	0.63%
2021/07/21	12	33.95	31.2	34.06	33.65	-19.2	2,215	-0.86%
2021/07/20	21	35.18	11.5	35.13	34.75	9.5	2,265	0.42%
2021/07/19	46.2	36.40	19.1	36.64	36.05	27.1	2,291	1.18%
2021/07/16	15.5	37.27	21.4	37.27	37.20	-5.8	2,375	-0.25%
2021/07/15	17	36.75	6	36.74	36.80	11	2,400	0.46%
2021/07/14	5	36.17	40	35.92	36.15	-35	2,445	-1.43%
2021/07/13	109.2	37.76	32.4	37.41	36.10	76.8	2,549	3.01%	大買/
2021/07/12	13	36.34	18.2	36.39	36.45	-5.2	2,581	-0.20%
2021/07/09	3	35.60	1	35.55	35.45	2	3,173	0.06%
2021/07/08	3.1	36.29	15	36.17	35.90	-11.9	3,710	-0.32%
2021/07/07	6.1	35.92	15	36.06	35.75	-9	3,857	-0.23%
2021/07/06	18.1	36.92	14	36.56	36.40	4.1	3,942	0.10%
2021/07/05	12	37.26	39	37.28	37.30	-27	4,027	-0.67%
2021/07/02	16.1	36.94	54.1	36.63	36.40	-38	4,232	-0.90%
2021/07/01	28.1	36.64	72.4	36.36	35.80	-44.3	4,260	-1.04%
2021/06/30	66.6	37.73	107.1	37.54	37.55	-40.5	4,263	-0.95%	大賣/
2021/06/29	49.2	37.46	47	37.37	37.60	2.2	4,200	0.05%
2021/06/28	164.7	37.43	161.4	37.55	38.30	3.3	4,250	0.08%	大買/大賣/
2021/06/25	199.3	36.31	77	36.27	36.35	122.3	4,279	2.86%	大買/鉅額交易
2021/06/24	7	34.70	9.1	34.74	34.80	-2.1	4,211	-0.05%
2021/06/23	25	34.14	5	34.19	34.40	20	4,210	0.47%
2021/06/22	1	33.90	1	33.55	33.25	0	4,217	0.00%
2021/06/21	1	32.80	0	0.00	33.70	1	4,236	0.02%
2021/06/18	2	34.13	6	34.25	33.85	-4	4,270	-0.09%
2021/06/17	1	34.20	8	34.26	34.20	-7	4,295	-0.16%
2021/06/16	0	0.00	1	34.00	33.40	-1	4,333	-0.02%
2021/06/11	3	34.07	2	34.30	33.80	1	4,473	0.02%
2021/06/09	2	34.33	0	0.00	33.70	2	5,176	0.04%
2021/06/08	0	0.00	13	33.77	34.10	-13	5,191	-0.25%
2021/06/07	0	0.00	3	33.23	33.05	-3	5,238	-0.06%
2021/06/04	3	33.40	0.1	33.20	33.10	2.9	5,326	0.05%
2021/06/02	11	34.24	1	33.75	33.70	10	5,480	0.18%
2021/06/01	16	34.48	1	35.05	34.40	15	5,525	0.27%
2021/05/31	0	0.00	2	33.50	33.60	-2	5,508	-0.04%
2021/05/28	2	33.63	2.4	33.52	33.55	-0.4	5,522	-0.01%
2021/05/27	5	32.80	1	32.90	32.70	4	5,534	0.07%
2021/05/26	6	32.78	2	32.60	32.60	4	5,551	0.07%
2021/05/25	10	32.88	7.6	33.03	32.60	2.4	5,574	0.04%
2021/05/24	2	31.58	7	31.59	32.35	-5	5,591	-0.09%
2021/05/21	0	31.40	1	31.30	31.60	-1	5,639	-0.02%
2021/05/20	0.1	31.20	4	30.71	30.20	-3.9	5,815	-0.07%
2021/05/19	0	30.95	0	0.00	30.80	0	5,890	0.00%
2021/05/18	1	30.01	16	29.95	30.45	-15	5,979	-0.25%
2021/05/17	10.3	28.07	9	28.88	27.80	1.3	5,993	0.02%
2021/05/14	4	30.96	4	31.29	30.85	0	5,969	0.00%
2021/05/13	8	31.00	7	31.26	31.05	1	5,974	0.02%
2021/05/12	10.3	30.37	21	31.48	31.20	-10.7	6,067	-0.18%
2021/05/11	12	33.61	2	33.65	33.25	10	6,039	0.17%
2021/05/10	11	35.80	3	35.97	35.70	8	6,029	0.13%
2021/05/07	10	36.85	12	36.81	36.60	-2	6,153	-0.03%
2021/05/06	3.5	35.48	5	35.54	35.15	-1.5	6,139	-0.02%
2021/05/05	2.4	35.83	6	35.81	35.10	-3.6	6,136	-0.06%
2021/05/04	5.1	36.00	22	35.06	35.25	-17	6,142	-0.28%
2021/05/03	16	37.60	6	37.79	36.75	10	6,109	0.16%
2021/04/29	8	39.85	18	39.65	39.10	-10	6,096	-0.16%
2021/04/28	8	39.88	10.3	39.91	39.85	-2.3	6,095	-0.04%
2021/04/27	23.2	39.58	48	39.38	39.30	-24.8	6,129	-0.41%
2021/04/26	21	39.93	14	39.96	40.10	7	6,117	0.11%
2021/04/23	5	38.69	4.1	38.62	38.70	0.9	6,062	0.01%
2021/04/22	49.1	39.21	25.1	39.30	38.20	24	6,065	0.40%
2021/04/21	36.2	40.51	11	40.48	40.25	25.2	5,984	0.42%
2021/04/20	18.1	40.57	5.3	40.61	41.10	12.8	5,976	0.21%
2021/04/19	37.1	40.94	51.5	40.92	40.65	-14.4	5,999	-0.24%
2021/04/16	49.5	42.31	39	42.41	42.20	10.5	5,933	0.18%
2021/04/15	301.6	44.16	158.9	43.64	42.00	142.7	6,032	2.37%	大買/大賣/鉅額交易
2021/04/14	71.9	42.16	180.4	42.29	43.65	-108.5	5,505	-1.97%	大賣/鉅額交易
2021/04/13	66.2	40.99	75.1	41.30	39.70	-8.9	5,184	-0.17%
2021/04/12	38.2	41.15	23	41.27	40.30	15.2	5,551	0.27%
2021/04/09	30.2	40.38	37.5	40.53	40.75	-7.4	5,810	-0.13%
2021/04/08	66.7	40.59	92	40.80	40.40	-25.3	5,732	-0.44%
2021/04/07	20	39.61	25	39.36	39.45	-5	5,568	-0.09%
2021/04/06	66.1	39.38	10	38.94	38.70	56.1	5,809	0.97%
2021/04/01	34	39.89	73	39.92	39.45	-39	5,898	-0.66%
2021/03/31	73.3	39.58	65.3	39.50	39.40	8	5,826	0.14%
2021/03/30	121.1	39.24	100.7	39.26	39.40	20.4	5,707	0.36%	大買/
2021/03/29	21	37.62	27	37.94	37.90	-6	5,497	-0.11%
2021/03/26	5	36.80	3	36.95	36.85	2	5,449	0.04%
2021/03/25	7.3	36.65	9	36.84	36.50	-1.7	5,454	-0.03%
2021/03/24	1.1	36.52	10	36.62	36.55	-8.9	5,448	-0.16%
2021/03/23	43.6	37.63	7	37.29	37.10	36.6	5,431	0.67%
2021/03/22	3.2	37.36	8	37.23	37.25	-4.8	5,397	-0.09%
2021/03/19	21	37.40	29.1	37.30	37.30	-8.1	5,390	-0.15%
2021/03/18	17.2	37.84	12.1	37.82	37.70	5.1	5,376	0.09%
2021/03/17	48.3	37.91	47.1	37.99	37.75	1.2	5,340	0.02%
2021/03/16	238.2	40.32	235.1	39.83	38.50	3.2	5,287	0.06%	大買/大賣/
2021/03/15	70	38.84	115	38.64	39.30	-45	4,837	-0.93%	大賣/
2021/03/12	27	36.87	8	36.91	37.25	19	4,614	0.41%
2021/03/11	30.1	37.40	25	37.26	36.90	5.1	4,619	0.11%
2021/03/10	55	37.10	42	37.48	37.25	13	4,611	0.28%
2021/03/09	34	37.04	44	37.20	36.50	-10	4,595	-0.22%
2021/03/08	18	35.72	4	35.88	36.00	14	4,615	0.30%
2021/03/05	15.1	36.29	20	36.21	36.20	-4.9	4,614	-0.11%
2021/03/04	6	35.60	19	36.39	35.55	-13	4,660	-0.28%
2021/03/03	2	35.23	12	35.90	36.35	-10	4,827	-0.21%
2021/03/02	8	36.29	2	36.41	35.75	6	4,939	0.12%
2021/02/26	7	36.39	23	36.10	36.35	-16	5,149	-0.31%
2021/02/25	9	36.31	4	36.36	36.15	5	5,153	0.10%
2021/02/24	9	37.20	8	37.19	36.60	1	5,146	0.02%
2021/02/23	21	37.61	13	37.77	37.35	8	5,116	0.16%
2021/02/22	63.1	38.57	80	38.57	38.65	-16.9	5,079	-0.33%
2021/02/19	24	36.86	21	37.17	37.20	3	4,925	0.06%
2021/02/18	30	36.56	30	36.75	36.60	0	4,852	0.00%
2021/02/17	13	35.08	15	35.23	35.40	-2	4,755	-0.04%
2021/02/05	3	34.00	2	33.90	34.05	1	4,715	0.02%
2021/02/04	1	34.70	1	35.20	34.40	0	4,708	0.00%
2021/02/03	54	35.39	53	35.22	34.70	1	4,693	0.02%
2021/02/02	2	33.55	4	34.11	34.40	-2	4,583	-0.04%
2021/02/01	9	33.74	9	33.53	33.80	0	4,577	0.00%
2021/01/29	40	35.36	48	35.17	34.65	-8	4,543	-0.18%
2021/01/28	16	33.89	29	33.81	33.70	-13	4,404	-0.30%
2021/01/27	1	33.55	6	33.57	33.45	-5	4,377	-0.11%
2021/01/26	0	0.00	2	33.48	33.00	-2	4,373	-0.05%
2021/01/25	3	33.23	4	33.53	33.50	-1	4,358	-0.02%
2021/01/22	4	32.85	3	32.92	33.05	1	4,343	0.02%
2021/01/21	2	33.28	2	32.90	32.65	0	4,334	0.00%
2021/01/20	20	33.73	67	33.76	33.15	-47	4,314	-1.09%
2021/01/19	10	35.65	4	35.35	35.15	6	4,253	0.14%
2021/01/18	0	0.00	2	35.10	35.30	-2	4,238	-0.05%
2021/01/15	24	35.99	2	36.60	35.95	22	4,221	0.52%
2021/01/14	20.1	36.54	13	36.71	36.60	7.1	4,175	0.17%
2021/01/13	22	36.13	28	36.35	35.85	-6	4,140	-0.14%
2021/01/12	11	36.40	28	36.44	36.15	-17	4,095	-0.42%
2021/01/11	21	37.96	22	38.11	38.00	-1	4,024	-0.02%
2021/01/08	61	38.98	67	38.59	37.95	-6	3,977	-0.15%
2021/01/07	32	38.08	42	38.04	37.75	-10	3,761	-0.27%
2021/01/06	129	39.24	88.1	39.33	38.05	40.9	3,688	1.11%	大買/
2021/01/05	327.1	40.41	245	40.66	40.55	82.1	3,468	2.37%	大買/大賣/
2021/01/04	116	38.23	124	38.06	39.10	-8	2,957	-0.27%	大買/大賣/
2020/12/31	35	35.81	29	35.58	35.60	6	2,612	0.23%
2020/12/30	33	36.27	54	36.37	36.20	-21	2,582	-0.81%
2020/12/29	175	37.12	115	36.48	35.95	60	2,510	2.39%	大買/大賣/
2020/12/28	7	35.48	69.2	35.79	36.35	-62.2	2,204	-2.82%
2020/12/25	12	33.92	6	33.14	33.05	6	2,073	0.29%
2020/12/24	2	34.20	7	34.16	34.10	-5	2,044	-0.24%
2020/12/23	10	34.12	16	34.08	34.10	-6	2,041	-0.29%
2020/12/22	20	33.70	9	33.14	32.85	11	2,059	0.53%
2020/12/21	4	33.90	11	34.04	34.05	-7	2,113	-0.33%
2020/12/18	2	34.50	6	34.56	34.60	-4	2,110	-0.19%
2020/12/17	2	34.13	2	34.23	34.00	0	2,138	0.00%
2020/12/16	8	34.73	12	34.64	34.50	-4	2,179	-0.18%
2020/12/15	9	34.66	4.1	34.46	34.15	5	2,245	0.22%
2020/12/14	7	35.56	5	35.42	35.45	2	2,351	0.09%
2020/12/11	4	34.90	8	34.96	34.50	-4	2,363	-0.17%
2020/12/10	1	35.50	10	35.46	35.20	-9	2,381	-0.38%
2020/12/09	3	35.55	2	35.43	35.40	1	2,370	0.04%
2020/12/08	5	35.57	6	35.48	35.30	-1	2,368	-0.04%
2020/12/07	3	35.57	17	35.00	35.30	-14	2,376	-0.59%
2020/12/04	23	36.37	8.1	36.29	36.00	14.9	2,366	0.63%
2020/12/03	25	36.75	24	36.60	36.30	1	2,410	0.04%
2020/12/02	63	36.29	149.1	36.97	37.60	-86.1	2,425	-3.55%	大賣/
2020/12/01	14	35.64	15	34.97	35.45	-1	2,307	-0.04%
2020/11/30	31.1	36.25	38	36.13	35.60	-7	2,346	-0.30%
2020/11/27	45	37.25	53	37.67	37.60	-8	2,313	-0.35%
2020/11/26	36.2	36.63	49	36.58	37.55	-12.8	2,167	-0.59%
2020/11/25	43	36.15	33	35.97	36.40	10	2,089	0.48%
2020/11/24	7	33.99	9	33.81	33.80	-2	1,863	-0.11%
2020/11/23	9	33.54	5	33.73	33.80	4	1,849	0.22%
2020/11/20	5	33.50	7	33.44	33.25	-2	1,833	-0.11%
2020/11/19	10	33.10	12	33.19	33.40	-2	1,838	-0.11%
2020/11/18	5	32.46	3	32.57	32.60	2	1,843	0.11%
2020/11/17	2	31.70	5	31.88	31.65	-3	1,859	-0.16%
2020/11/16	2	31.93	1	32.05	31.85	1	1,949	0.05%
2020/11/13	0	0.00	0.1	32.23	31.95	-0.1	2,019	0.00%
2020/11/12	2	32.02	1	32.00	32.05	1	2,089	0.05%
2020/11/11	0	0.00	5	31.79	31.90	-5	2,183	-0.23%
2020/11/09	1	31.80	2	31.60	31.65	-1	2,234	-0.04%
2020/11/06	1	32.50	1	32.70	32.30	0	2,263	0.00%
2020/11/05	1	32.50	2	32.40	32.35	-1	2,317	-0.04%
2020/11/04	0	0.00	1.1	32.41	32.45	-1.1	2,389	-0.04%
2020/11/03	0	0.00	2	32.60	32.65	-2	2,535	-0.08%
2020/11/02	0	0.00	3	31.05	31.55	-3	2,791	-0.11%
2020/10/30	1	32.45	0	0.00	31.95	1	2,889	0.03%
2020/10/29	6	31.81	7	31.99	32.85	-1	3,359	-0.03%
2020/10/28	0	0.00	1	32.35	32.25	-1	3,589	-0.03%
2020/10/27	1	33.25	4	32.94	33.00	-3	3,689	-0.08%
2020/10/26	2	33.63	1	33.50	33.50	1	3,878	0.03%
2020/10/23	3	34.12	8	34.14	33.95	-5	3,926	-0.13%
2020/10/21	1	34.00	0	0.00	33.95	1	3,976	0.03%
2020/10/20	1	33.95	0	33.95	33.90	1	3,986	0.02%
2020/10/19	1	34.45	0	0.00	34.10	1	4,003	0.02%
2020/10/16	1	34.50	1	34.55	33.75	0	4,046	0.00%
2020/10/15	0	0.00	4	35.21	34.55	-4	4,070	-0.10%
2020/10/14	2	34.25	2	34.38	34.80	0	4,079	0.00%
2020/10/12	5	34.72	2	34.70	34.40	3	4,221	0.07%
2020/10/08	5	35.15	6	35.19	35.15	-1	4,250	-0.02%
2020/10/07	3	34.63	3	34.78	34.75	0	4,259	0.00%
2020/10/06	3	34.42	1	34.35	34.35	2	4,291	0.05%
2020/10/05	6	33.72	3	34.00	34.05	3	4,383	0.07%
2020/09/30	0	0.00	1	33.40	33.70	-1	4,440	-0.02%
2020/09/29	0	33.50	0	0.00	33.20	0	4,534	0.00%
2020/09/28	3	33.40	4	33.73	33.60	-1	4,577	-0.02%
2020/09/25	8	33.11	12	33.11	33.20	-4	4,653	-0.09%
2020/09/24	54.1	34.69	17	34.66	33.80	37.1	4,633	0.80%
2020/09/23	45	36.10	7	36.43	36.00	38	4,616	0.82%
2020/09/22	58	36.17	16	36.36	36.10	42	4,736	0.89%
2020/09/21	11	37.25	20	37.60	37.55	-9	4,707	-0.19%
2020/09/18	56	37.87	39	37.44	37.20	17	4,689	0.36%
2020/09/17	40	37.40	117	37.59	37.50	-77	4,660	-1.65%	大賣/
2020/09/16	1	36.05	6	36.18	37.00	-5	4,639	-0.11%
2020/09/15	16	36.62	18	36.63	36.05	-2	4,888	-0.04%
2020/09/14	1	34.65	1	35.15	35.35	0	5,146	0.00%
2020/09/11	17	34.58	2	34.90	34.30	15	5,147	0.29%
2020/09/10	13	35.37	1	34.90	35.00	12	5,138	0.23%
2020/09/09	9	34.84	12	34.90	35.50	-3	5,143	-0.06%
2020/09/08	56	36.04	18	35.88	35.20	38	5,122	0.74%
2020/09/07	49	38.12	50	37.78	37.20	-1	5,041	-0.02%
2020/09/04	8	36.37	2	36.73	36.65	6	4,970	0.12%
2020/09/03	19	37.60	13	37.52	37.30	6	4,943	0.12%
2020/09/02	12	36.45	25	36.70	37.60	-13	4,883	-0.27%
2020/09/01	1.1	35.29	3	35.22	35.15	-2	4,823	-0.04%
2020/08/31	3	36.03	4	36.29	36.40	-1	4,789	-0.02%
2020/08/28	6.1	34.20	6	34.50	34.45	0.1	4,746	0.00%
2020/08/27	11.1	34.91	5	35.07	34.50	6.1	4,747	0.13%
2020/08/26	4	34.96	0	0.00	35.20	4	4,735	0.08%
2020/08/25	0	0.00	1	34.40	34.90	-1	4,720	-0.02%
2020/08/24	5	34.29	4	34.24	34.40	1	4,700	0.02%
2020/08/21	12	33.99	3	33.93	33.75	9	4,678	0.19%
2020/08/20	33	34.07	22	33.48	33.65	11	4,634	0.24%
2020/08/19	35	36.72	3	36.73	36.35	32	4,547	0.70%
2020/08/18	12	37.81	5	38.04	38.05	7	4,476	0.16%
2020/08/17	11	38.38	16	38.83	39.00	-5	4,409	-0.11%
2020/08/14	7	37.47	4	37.58	37.45	3	4,317	0.07%
2020/08/13	4	37.11	4	37.40	36.75	0	4,279	0.00%
2020/08/12	10	36.92	4	36.85	37.00	6	4,253	0.14%
2020/08/11	13	37.75	15	37.79	37.65	-2	4,210	-0.05%
2020/08/10	14	37.58	35	37.77	37.15	-21	4,157	-0.51%
2020/08/07	35	38.86	18	38.72	38.65	17	4,091	0.42%
2020/08/06	74	39.77	65	39.98	40.55	9	3,944	0.23%
2020/08/05	26	37.76	25	37.84	38.20	1	3,684	0.03%
2020/08/04	130	39.31	114	38.85	38.10	16	3,580	0.45%	大買/大賣/
2020/08/03	43	36.73	45	37.26	38.40	-2	3,112	-0.06%
2020/07/31	31	34.87	24	34.57	34.95	7	2,872	0.24%
2020/07/30	32	33.90	16	34.03	34.40	16	2,763	0.58%
2020/07/29	4	32.19	23	32.19	32.35	-19	2,569	-0.74%
2020/07/28	10	31.23	30	31.96	31.40	-20	2,519	-0.79%
2020/07/27	13	30.83	3	31.23	31.00	10	2,507	0.40%
2020/07/24	11	30.86	1	31.30	30.85	10	2,489	0.40%
2020/07/23	1	31.55	1	31.85	31.30	0	2,480	0.00%
2020/07/22	1	31.50	1	31.70	31.75	0	2,470	0.00%
2020/07/21	1	31.90	10	32.08	31.45	-9	2,420	-0.37%
2020/07/20	10	30.75	1	31.25	31.05	9	2,389	0.38%
2020/07/17	10	31.80	6	32.23	31.90	4	2,373	0.17%
2020/07/16	23	32.54	26	32.52	32.40	-3	2,338	-0.13%
2020/07/15	5	31.07	7	32.09	30.45	-2	2,228	-0.09%
2020/07/14	15	31.69	17	31.59	31.40	-2	2,196	-0.09%
2020/07/13	11	31.44	5.1	31.52	31.70	5.9	2,182	0.27%
2020/07/10	28	32.38	22	32.55	31.60	6	2,150	0.28%
2020/07/09	35	34.56	6	34.47	34.35	29	2,059	1.41%
2020/07/08	11	34.10	19	34.99	35.70	-8	2,002	-0.40%
2020/07/07	11	33.70	3	33.37	33.35	8	1,904	0.42%
2020/07/06	16	34.57	33	33.90	34.35	-17	1,866	-0.91%
2020/07/03	19	31.92	3	31.88	32.10	16	1,785	0.90%
2020/07/02	16	32.74	4	32.68	32.50	12	1,758	0.68%
2020/07/01	12.1	33.49	15	33.27	32.80	-2.9	1,697	-0.17%
2020/06/30	1	31.30	3	31.28	31.35	-2	1,557	-0.13%
2020/06/29	3	31.08	10	30.24	30.85	-7	1,535	-0.46%
2020/06/24	7	30.24	1	30.65	30.25	6	1,500	0.40%
2020/06/23	28	31.89	19	31.99	32.10	9	1,455	0.62%
2020/06/22	91	32.86	90	32.58	32.80	1	1,350	0.07%
2020/06/19	95	31.95	34	31.85	32.20	61	1,067	5.71%
2020/06/18	8	29.30	11	29.30	29.30	-3	764	-0.39%
2020/06/17	0	0.00	5	26.65	26.65	-5	754	-0.66%
2020/06/16	0	0.00	2	24.25	24.25	-2	760	-0.26%
2020/06/15	5	22.08	0	0.00	22.05	5	747	0.67%
2020/06/12	4	21.98	0	0.00	22.15	4	750	0.53%
2020/06/11	4	23.20	2	23.40	22.85	2	758	0.26%
2020/06/10	1	23.20	0	0.00	23.25	1	756	0.13%
2020/06/08	1	23.30	8	23.25	23.55	-7	784	-0.89%
2020/06/04	6	22.80	1	23.30	22.85	5	787	0.64%
2020/06/03	5	22.88	2	22.95	23.00	3	776	0.39%
2020/06/02	1	22.65	0	0.00	22.70	1	767	0.13%
2020/05/29	1	22.10	3	22.10	22.10	-2	763	-0.26%
2020/05/27	0	0.00	1	22.75	22.60	-1	794	-0.13%
2020/05/26	0	0.00	4	22.69	22.30	-4	798	-0.50%
2020/05/25	0	0.00	1	22.20	22.20	-1	785	-0.13%
2020/05/22	4	22.15	0	0.00	22.10	4	786	0.51%
2020/05/21	2	22.60	10	22.35	22.65	-8	783	-1.02%
2020/05/20	4	21.50	0	0.00	21.45	4	770	0.52%
2020/05/15	4	22.19	1	21.70	21.80	3	780	0.38%
2020/05/14	16	22.69	10	23.03	22.50	6	780	0.77%
2020/05/13	1	22.70	0	0.00	23.05	1	774	0.13%
2020/05/12	2	22.95	10	23.48	23.10	-8	777	-1.03%
2020/05/11	4	23.30	0	0.00	23.35	4	779	0.51%
2020/05/08	12	23.41	1	23.90	23.15	11	779	1.41%
2020/05/07	2	23.38	1	23.35	23.60	1	772	0.13%
2020/05/06	0	0.00	9	23.26	22.85	-9	765	-1.18%
2020/05/05	5	23.33	2	23.85	22.95	3	765	0.39%
2020/05/04	4	22.38	3	22.62	22.75	1	758	0.13%
2020/04/30	0	0.00	1	22.85	23.10	-1	759	-0.13%
2020/04/29	2	21.85	2	22.05	21.90	0	748	0.00%
2020/04/28	5	22.10	0	0.00	21.75	5	749	0.67%
2020/04/27	0	0.00	1	21.40	21.95	-1	769	-0.13%
2020/04/22	1	20.80	4	20.50	20.90	-3	770	-0.39%
2020/04/21	1	20.90	0	0.00	20.90	1	787	0.13%
2020/04/20	1	20.90	2	21.30	21.95	-1	788	-0.13%
2020/04/17	0	21.20	0	0.00	21.35	0	799	0.00%
2020/04/16	2	21.55	0	0.00	21.90	2	798	0.25%
2020/04/15	2	21.10	1	21.00	20.95	1	800	0.12%
2020/04/14	0	0.00	2	20.68	21.00	-2	815	-0.25%
2020/04/13	1	20.10	3	20.02	20.05	-2	818	-0.24%
2020/04/10	4	19.90	0	0.00	19.85	4	836	0.48%
2020/04/09	1	19.75	2	19.60	19.90	-1	873	-0.11%
2020/04/07	1	18.30	0	0.00	18.55	1	964	0.10%
2020/03/27	1	17.85	9	17.84	17.60	-8	1,189	-0.67%
2020/03/26	0	0.00	1	17.70	17.60	-1	1,242	-0.08%
2020/03/24	10	16.40	10	16.51	16.45	0	1,336	0.00%
2020/03/23	1	14.80	1	15.20	15.45	0	1,494	0.00%
2020/03/19	1	14.45	0	0.00	13.85	1	1,499	0.07%
2020/03/18	0	15.20	2	15.95	15.35	-2	1,485	-0.13%
2020/03/17	9	16.04	5	16.53	15.75	4	1,484	0.27%
2020/03/16	1	17.80	0	0.00	17.20	1	1,466	0.07%
2020/03/13	8	18.55	6	18.70	18.70	2	1,446	0.14%
2020/03/11	2	23.05	0	0.00	22.85	2	1,400	0.14%
2020/03/05	0	0.00	2	24.88	24.70	-2	1,369	-0.15%
2020/03/04	0	0.00	1	24.15	24.45	-1	1,377	-0.07%
2020/03/03	0	0.00	5	24.62	24.70	-5	1,377	-0.36%
2020/03/02	0	0.00	13	24.05	24.15	-13	1,347	-0.96%
2020/02/27	12	24.50	0	0.00	24.15	12	1,344	0.89%
2020/02/24	7	25.59	0	0.00	25.50	7	1,366	0.51%
2020/02/18	0	0.00	3	26.12	26.10	-3	1,367	-0.22%
2020/02/17	1	25.80	1	25.75	25.80	0	1,357	0.00%
2020/02/14	1	25.90	0	0.00	26.10	1	1,355	0.07%
2020/02/13	1	26.45	0	0.00	26.00	1	1,355	0.07%
2020/02/11	1	25.40	3	25.68	25.35	-2	1,351	-0.15%
2020/02/07	0	0.00	3	25.50	25.45	-3	1,356	-0.22%
2020/02/05	2	25.58	0	0.00	25.55	2	1,355	0.15%
2020/02/04	3	25.13	0	0.00	25.65	3	1,352	0.22%
2020/02/03	1	24.30	0	0.00	24.20	1	1,344	0.07%
2020/01/30	8	26.69	0	0.00	26.10	8	1,328	0.60%
2020/01/20	0	0.00	9	29.10	29.00	-9	1,300	-0.69%
2020/01/17	3	29.10	1	29.00	28.95	2	1,302	0.15%
2020/01/16	6	29.31	1	29.35	29.25	5	1,304	0.38%
2020/01/15	5	30.10	7	29.85	29.40	-2	1,303	-0.15%
2020/01/14	6	29.27	5	29.40	29.50	1	1,281	0.08%
2020/01/13	0	0.00	5	29.05	29.05	-5	1,268	-0.39%
2020/01/10	2	28.80	0	0.00	28.65	2	1,254	0.16%
2020/01/08	1	28.50	1	28.50	28.50	0	1,236	0.00%
2020/01/07	1	29.45	0	0.00	29.20	1	1,212	0.08%
2020/01/06	0	0.00	3	30.47	30.10	-3	1,195	-0.25%
2020/01/03	4	31.38	1	31.15	31.05	3	1,171	0.26%
2020/01/02	1	31.40	5	32.00	31.65	-4	1,129	-0.35%
2019/12/31	3	31.72	2	31.95	31.55	1	1,097	0.09%
2019/12/30	6	31.48	0	0.00	31.45	6	1,014	0.59%
2019/12/27	10	31.16	12	31.68	31.00	-2	975	-0.21%
2019/12/26	0	0.00	5	31.88	31.70	-5	904	-0.55%
2019/12/25	3	31.50	0	0.00	31.40	3	828	0.36%
2019/12/23	2	31.48	5	31.82	31.30	-3	785	-0.38%
2019/12/20	1	30.90	1	31.00	31.20	0	728	0.00%
2019/12/19	7	30.69	3	30.92	31.20	4	703	0.57%
2019/12/18	2	30.75	7	30.48	30.65	-5	619	-0.81%
2019/12/17	8	29.12	2	29.43	29.10	6	451	1.33%
2019/12/10	1	28.30	0	0.00	28.10	1	419	0.24%
2019/12/04	1	27.80	0	0.00	27.90	1	438	0.23%
2019/11/29	2	28.00	0	0.00	28.00	2	516	0.39%
2019/11/22	0	0.00	5	29.33	28.85	-5	697	-0.72%
2019/11/21	5	28.35	0	0.00	28.70	5	676	0.74%
2019/11/15	0	0.00	1	28.35	28.00	-1	699	-0.14%
2019/11/11	1	27.90	0	0.00	27.85	1	711	0.14%
2019/10/25	2	29.60	1	30.00	29.45	1	797	0.13%
2019/10/23	0	0.00	1	29.50	29.50	-1	796	-0.13%
2019/10/18	0	0.00	1	29.15	29.10	-1	831	-0.12%
2019/10/09	1	28.60	0	0.00	28.25	1	970	0.10%
2019/09/23	0	0.00	1	29.50	29.35	-1	1,292	-0.08%
2019/09/20	3	29.30	4	29.29	29.30	-1	1,299	-0.08%
2019/09/17	5	29.10	5	29.08	28.85	0	1,299	0.00%
2019/09/05	2	30.40	0	0.00	30.50	2	1,322	0.15%
2019/09/04	0	0.00	2	30.25	30.25	-2	1,294	-0.15%
2019/09/03	2	30.30	2	30.00	29.85	0	1,277	0.00%
2019/08/30	6	30.98	9	30.90	30.15	-3	1,214	-0.25%
2019/08/29	0	0.00	5	28.85	28.90	-5	1,052	-0.48%
2019/08/26	6	28.21	0	0.00	28.10	6	1,087	0.55%
2019/08/23	1	29.20	1	29.40	28.95	0	1,084	0.00%
2019/08/21	0	0.00	1	29.30	29.40	-1	1,086	-0.09%
2019/08/20	0	0.00	5	30.15	29.40	-5	1,085	-0.46%
2019/08/15	6	28.05	6	27.50	28.10	0	1,047	0.00%
2019/08/13	2	28.08	1	27.85	28.15	1	1,053	0.09%
2019/08/12	1	27.80	1	27.75	27.95	0	1,059	0.00%
2019/08/07	2	28.15	0	0.00	27.90	2	1,056	0.19%
2019/08/06	0	0.00	1	28.00	28.20	-1	1,068	-0.09%
2019/08/02	2	28.98	0	0.00	28.95	2	1,070	0.19%
2019/07/30	2	30.70	0	0.00	29.85	2	1,075	0.19%
2019/07/29	1	31.45	0	0.00	31.35	1	1,053	0.09%
2019/07/19	5	31.81	0	0.00	31.90	5	1,061	0.47%
2019/07/18	0	0.00	1	31.60	31.85	-1	1,057	-0.09%
2019/07/17	2	33.15	2	32.83	32.00	0	1,046	0.00%
2019/07/16	1	31.80	0	0.00	31.80	1	964	0.10%
2019/07/15	0	0.00	2	31.75	32.45	-2	970	-0.21%
2019/07/11	18	32.77	12	33.15	32.25	6	937	0.64%
2019/07/10	0	0.00	5	30.80	31.40	-5	783	-0.64%
2019/07/09	5	30.00	0	0.00	29.85	5	745	0.67%
2019/06/10	0	0.00	1	29.20	28.95	-1	1,919	-0.05%
2019/06/04	2	29.85	6	29.54	29.15	-4	1,975	-0.20%
2019/06/03	6	28.99	1	29.30	29.15	5	1,975	0.25%
2019/05/28	0	0.00	1	28.05	28.45	-1	2,111	-0.05%
2019/05/23	5	27.15	0	0.00	27.45	5	2,224	0.22%
2019/05/21	1	27.25	1	28.00	28.00	0	2,504	0.00%
2019/05/15	0	0.00	1	28.85	29.20	-1	2,806	-0.04%
2019/05/13	0	0.00	1	27.95	27.90	-1	2,837	-0.04%
2019/05/10	1	28.90	5	29.10	29.00	-4	2,828	-0.14%
2019/05/09	5	29.55	0	0.00	29.10	5	2,822	0.18%
2019/05/08	0	0.00	3	29.90	30.45	-3	2,807	-0.11%
2019/05/07	0	0.00	2	30.60	30.50	-2	2,810	-0.07%
2019/05/03	8	31.31	0	0.00	31.50	8	2,815	0.28%
2019/05/02	3	30.43	1	30.40	30.40	2	2,785	0.07%
2019/04/30	2	29.40	7	29.40	30.20	-5	2,799	-0.18%
2019/04/29	0	0.00	2	29.95	29.30	-2	2,836	-0.07%
2019/04/25	1	31.15	0	0.00	31.20	1	2,952	0.03%
2019/04/24	1	31.00	2	31.05	31.00	-1	2,960	-0.03%
2019/04/23	0	0.00	9	31.20	31.20	-9	2,972	-0.30%
2019/04/22	0	0.00	14	31.98	31.85	-14	2,970	-0.47%
2019/04/19	2	31.95	6	31.73	31.70	-4	3,009	-0.13%
2019/04/18	8	32.37	0	0.00	32.00	8	3,053	0.26%
2019/04/17	1	32.65	5	32.89	32.95	-4	3,046	-0.13%
2019/04/16	1	32.50	6	32.41	32.35	-5	3,033	-0.16%
2019/04/12	9	32.99	1	32.90	32.80	8	3,020	0.26%
2019/04/11	7	33.49	2	33.50	33.25	5	3,006	0.17%
2019/04/10	1	33.00	5	33.05	33.50	-4	2,981	-0.13%
2019/04/09	4	33.59	1	33.50	33.30	3	2,962	0.10%
2019/04/08	8	33.76	0	0.00	33.60	8	2,941	0.27%
2019/04/03	4	33.96	25	34.06	34.00	-21	2,913	-0.72%
2019/04/02	10	34.10	2	34.55	34.10	8	2,903	0.28%
2019/04/01	26	35.34	5	35.38	34.30	21	2,861	0.73%
2019/03/29	0	34.20	3	34.05	34.20	-3	2,738	-0.11%
2019/03/28	0	0.00	1	34.05	33.85	-1	2,733	-0.04%
2019/03/27	0	0.00	3	33.40	34.30	-3	2,729	-0.11%
2019/03/26	6	33.90	0	0.00	33.70	6	2,707	0.22%
2019/03/25	5	33.32	1	33.30	33.30	4	2,692	0.15%
2019/03/22	11	35.04	1	36.15	34.20	10	2,683	0.37%
2019/03/21	5	35.92	13	35.88	35.65	-8	2,600	-0.31%
2019/03/20	3	35.78	3	35.33	35.15	0	2,535	0.00%
2019/03/19	18	35.61	17	36.14	35.40	1	2,440	0.04%
2019/03/18	0	0.00	3	34.00	33.80	-3	2,138	-0.14%
2019/03/15	5	33.71	1	34.40	33.50	4	2,126	0.19%
2019/03/14	6	33.69	3	33.90	33.75	3	2,063	0.15%
2019/03/13	1	32.25	1	33.10	33.20	0	2,158	0.00%
2019/03/12	5	32.89	0	0.00	32.25	5	2,139	0.23%
2019/03/11	0	0.00	12	31.83	31.70	-12	2,130	-0.56%
2019/03/08	0	0.00	1	31.60	31.60	-1	2,184	-0.05%
2019/03/07	0	0.00	4	32.68	32.20	-4	2,185	-0.18%
2019/03/06	7	33.35	4	33.70	33.35	3	2,211	0.14%
2019/03/05	1	34.70	8	34.46	33.70	-7	2,221	-0.32%
2019/02/27	4	32.60	4	32.69	33.25	0	2,178	0.00%
2019/02/26	7	33.64	4	33.53	33.20	3	2,255	0.13%
2019/02/25	2	33.88	2	34.18	34.00	0	2,466	0.00%
2019/02/22	1	33.90	5	33.55	33.55	-4	2,490	-0.16%
2019/02/21	18	34.56	16	34.45	33.85	2	2,473	0.08%
2019/02/20	17	33.78	17	34.07	33.25	0	2,333	0.00%
2019/02/19	41	33.83	14	34.16	34.00	27	2,259	1.20%
2019/02/18	3	31.13	4	31.78	32.10	-1	2,053	-0.05%
2019/02/13	4	31.79	2	31.28	31.10	2	1,972	0.10%
2019/01/29	1	29.80	1	30.00	29.70	0	2,007	0.00%
2019/01/28	1	30.05	1	29.90	30.20	0	2,010	0.00%
2019/01/25	1	30.25	1	30.75	30.25	0	2,026	0.00%
2019/01/23	0	0.00	1	30.20	30.25	-1	2,048	-0.05%
2019/01/22	1	30.50	4	30.86	30.15	-3	2,061	-0.15%
2019/01/21	3	31.33	2	31.50	31.10	1	2,063	0.05%
2019/01/18	6	31.04	5	31.31	30.90	1	2,042	0.05%
2019/01/17	5	30.38	5	30.82	30.00	0	1,993	0.00%
2019/01/15	0	0.00	3	29.80	29.80	-3	2,005	-0.15%
2019/01/11	0	0.00	2	30.28	29.30	-2	2,020	-0.10%
2019/01/10	5	29.41	7	29.69	29.90	-2	1,984	-0.10%
2019/01/09	0	0.00	1	28.50	28.55	-1	1,938	-0.05%
2019/01/07	0	0.00	4	27.49	28.00	-4	1,954	-0.20%
2019/01/03	0	0.00	1	28.10	27.40	-1	2,004	-0.05%
2018/12/26	1	26.85	0	0.00	26.85	1	2,071	0.05%
2018/12/20	0	0.00	3	28.23	27.65	-3	2,093	-0.14%
2018/12/19	1	28.50	0	0.00	28.55	1	2,090	0.05%
2018/12/18	2	28.85	3	29.55	28.85	-1	2,089	-0.05%
2018/12/17	4	29.65	6	29.93	29.45	-2	2,084	-0.10%
2018/12/14	2	29.43	1	29.25	29.50	1	2,075	0.05%
2018/12/13	8	29.86	17	29.84	29.35	-9	2,067	-0.44%
2018/12/12	1	29.80	1	29.80	29.55	0	2,048	0.00%
2018/12/11	6	29.25	2	29.25	28.95	4	2,025	0.20%
2018/12/10	12	29.10	12	29.29	29.05	0	2,026	0.00%
2018/12/06	16	31.13	2	30.80	28.95	14	1,970	0.71%
2018/12/04	1	30.25	2	30.43	30.35	-1	1,827	-0.05%
2018/12/03	4	30.23	3	30.45	30.00	1	1,816	0.06%
2018/11/30	1	29.45	2	29.38	29.40	-1	1,760	-0.06%
2018/11/29	2	30.18	0	0.00	29.05	2	1,747	0.11%
2018/11/28	4	29.48	1	29.70	29.60	3	1,704	0.18%
2018/11/27	1	29.55	0	0.00	29.50	1	1,696	0.06%
2018/11/26	1	29.15	1	29.20	29.05	0	1,683	0.00%
2018/11/23	7	29.47	4	29.21	28.75	3	1,652	0.18%
2018/11/22	6	31.11	7	30.84	30.70	-1	1,560	-0.06%
2018/11/21	6	27.72	3	27.97	28.50	3	1,328	0.23%
2018/11/20	4	26.25	0	0.00	26.65	4	1,266	0.32%
2018/11/16	1	26.00	0	0.00	25.45	1	1,224	0.08%
2018/11/08	0	0.00	4	24.34	24.00	-4	1,238	-0.32%
2018/11/07	2	24.10	2	24.50	24.70	0	1,236	0.00%
2018/11/06	6	25.36	2	23.70	23.40	4	1,259	0.32%
2018/11/05	2	23.90	0	0.00	24.30	2	1,230	0.16%
2018/11/02	1	24.35	2	24.75	24.05	-1	1,238	-0.08%
2018/11/01	1	23.75	0	0.00	24.00	1	1,265	0.08%
2018/10/26	0	0.00	1	24.15	23.15	-1	1,274	-0.08%
2018/10/25	1	24.95	1	23.80	23.80	0	1,381	0.00%
2018/10/24	1	25.65	1	25.15	25.60	0	1,418	0.00%
2018/10/19	4	22.65	4	22.80	23.20	0	1,561	0.00%
2018/10/15	0	0.00	4	22.10	21.60	-4	1,819	-0.22%
2018/10/11	4	21.60	0	0.00	21.60	4	1,851	0.22%
2018/10/03	3	28.80	0	0.00	28.55	3	1,836	0.16%
2018/10/02	1	29.20	0	0.00	29.20	1	1,862	0.05%
2018/10/01	1	29.15	2	29.20	29.50	-1	1,874	-0.05%
2018/08/31	0	0.00	2	32.10	32.20	-2	3,565	-0.06%
2018/08/27	0	0.00	2	31.08	31.55	-2	4,238	-0.05%
2018/08/23	2	31.25	2	31.10	31.05	0	4,291	0.00%
2018/08/16	2	30.90	0	0.00	31.40	2	4,437	0.05%
2018/08/15	6	30.73	0	0.00	30.80	6	4,433	0.14%
2018/08/13	5	32.00	0	0.00	31.25	5	4,506	0.11%
2018/08/10	1	33.55	0	0.00	33.35	1	4,479	0.02%
2018/08/08	0	0.00	1	34.30	34.00	-1	4,628	-0.02%
2018/08/07	0	0.00	1	33.80	33.65	-1	4,602	-0.02%
2018/08/01	10	36.31	18	35.79	35.20	-8	4,657	-0.17%
2018/07/31	8	35.36	8	35.10	35.30	0	4,541	0.00%
2018/07/30	9	35.80	1	36.00	35.90	8	4,480	0.18%
2018/07/27	1	33.55	0	0.00	34.40	1	4,303	0.02%
2018/07/25	0	0.00	1	34.20	33.90	-1	4,272	-0.02%
2018/07/24	3	33.87	4	33.94	34.05	-1	4,260	-0.02%
2018/07/23	2	33.50	0	0.00	33.70	2	4,266	0.05%
2018/07/20	2	34.93	2.1	34.04	34.95	-0.1	4,260	0.00%
2018/07/19	2	32.95	1	33.00	32.65	1	4,120	0.02%
2018/07/18	1	32.10	0	0.00	31.60	1	4,138	0.02%
2018/07/10	2	31.33	2	30.85	31.05	0	4,646	0.00%
2018/07/06	1	30.75	0	0.00	31.10	1	4,673	0.02%
2018/07/05	3	30.58	2	31.10	30.00	1	4,664	0.02%
2018/07/03	0	0.00	1	32.20	32.00	-1	4,632	-0.02%
2018/06/28	1	34.25	1	34.05	33.80	0	4,548	0.00%
2018/06/22	0	0.00	6	35.20	34.75	-6	4,481	-0.13%
2018/06/20	12	36.83	18	35.92	35.75	-6	4,440	-0.14%
2018/06/19	2	36.88	5	37.50	36.65	-3	4,374	-0.07%
2018/06/15	5	39.52	5	38.58	38.50	0	4,354	0.00%
2018/06/14	14	39.58	15	39.85	39.20	-1	4,259	-0.02%
2018/06/13	15	39.38	7	39.21	39.00	8	4,090	0.20%
2018/06/12	8	38.99	6	38.92	38.25	2	3,894	0.05%
2018/06/11	12	39.90	17	39.53	38.65	-5	3,798	-0.13%
2018/06/08	7	37.94	7	37.91	39.35	0	3,494	0.00%
2018/06/07	7	36.09	6	35.68	35.80	1	3,226	0.03%
2018/06/06	25	35.84	14	35.71	36.25	11	3,129	0.35%
2018/06/05	1	31.35	0	0.00	34.20	1	2,836	0.04%
2018/06/04	0	0.00	1	31.20	31.10	-1	2,624	-0.04%
2018/06/01	1	30.95	0	0.00	30.80	1	2,619	0.04%
2018/05/29	1	31.85	1	31.20	31.10	0	2,588	0.00%
2018/05/24	1	30.95	1	30.95	30.80	0	2,726	0.00%
2018/05/22	2	31.40	4	30.73	30.15	-2	2,796	-0.07%
2018/05/17	4	31.05	2	30.83	30.30	2	2,742	0.07%
2018/05/16	0	0.00	1	29.20	29.85	-1	2,677	-0.04%
2018/05/15	1	28.55	0	0.00	28.55	1	2,638	0.04%
2018/05/14	1	29.95	1	29.85	29.50	0	2,678	0.00%
2018/05/11	5	30.91	6	30.58	30.40	-1	2,677	-0.04%
2018/05/03	1	29.00	0	0.00	29.00	1	2,928	0.03%
2018/04/27	0	0.00	1	28.10	28.10	-1	3,240	-0.03%
2018/04/25	1	30.25	0	0.00	30.50	1	3,194	0.03%
2018/04/19	0	0.00	7	36.08	35.65	-7	3,036	-0.23%
2018/04/18	6	37.93	3	36.73	36.40	3	3,033	0.10%
2018/04/17	25	38.06	20	37.06	36.70	5	2,925	0.17%
2018/03/29	0	0.00	0.2	36.20	36.15	-0.2	2,677	-0.01%
2018/03/14	0	0.00	1	36.10	35.90	-1	2,722	-0.04%
2018/03/12	1	36.65	0	0.00	36.25	1	2,794	0.04%
2018/02/27	10	39.73	10	39.84	38.55	0	3,111	0.00%
2018/02/26	0	0.00	18	37.35	37.50	-18	2,985	-0.60%
2018/02/23	17	37.02	0	0.00	37.55	17	3,029	0.56%
2018/02/21	1	34.40	0	0.00	34.55	1	3,182	0.03%
2018/02/12	0	0.00	3	33.50	33.25	-3	3,213	-0.09%
2018/02/01	1	37.80	1	38.10	38.20	0	3,695	0.00%
2018/01/31	0	0.00	1	37.45	37.50	-1	3,746	-0.03%
2018/01/30	1	38.75	2	38.15	37.55	-1	3,853	-0.03%
2018/01/29	3	38.55	3	38.82	39.10	0	3,968	0.00%
2018/01/25	3	39.27	2	38.43	38.00	1	3,950	0.03%
2018/01/24	0.3	37.30	1	37.75	37.35	-0.7	3,822	-0.02%
2018/01/23	1	35.00	0	0.00	34.85	1	3,804	0.03%
2018/01/17	1	34.70	0	0.00	34.35	1	4,190	0.02%
2018/01/05	3	36.80	1	37.20	36.50	2	5,178	0.04%
2018/01/02	1	35.20	0	0.00	35.50	1	5,674	0.02%