圓剛 (2417)-國泰-台中券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.05
漲跌
▼0.60
漲幅
-1.64%
成交量
992張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/05/03	0.2	36.49	0	0.00	36.05	0.2	5,918	0.00%
2024/05/02	0	0.00	0.1	36.60	36.65	-0.1	5,942	0.00%
2024/04/30	5	36.71	4	36.80	36.70	1	5,968	0.02%
2024/04/29	5	37.02	0	0.00	36.75	5	5,970	0.08%
2024/04/26	3.1	36.76	2	36.70	36.70	1.1	5,967	0.02%
2024/04/25	0.3	36.35	0	0.00	36.00	0.3	5,954	0.01%
2024/04/24	4.2	37.04	2	37.08	36.80	2.2	5,941	0.04%
2024/04/23	2.1	36.30	1.1	36.49	35.90	1	5,933	0.02%
2024/04/22	15.1	36.60	15	35.60	35.45	0.1	5,930	0.00%
2024/04/19	10	37.28	15	37.34	36.75	-5	5,915	-0.08%
2024/04/18	10.1	38.20	17	38.16	37.75	-6.9	5,896	-0.12%
2024/04/17	8	39.27	8.1	39.10	38.75	0	5,882	0.00%
2024/04/16	1.4	38.81	10	39.01	38.60	-8.6	5,885	-0.15%
2024/04/15	2.4	41.36	44	40.76	40.50	-41.6	5,878	-0.71%
2024/04/12	4	42.39	5.1	42.47	42.80	-1.1	5,859	-0.02%
2024/04/11	17.3	41.93	36.1	42.48	42.00	-18.9	5,832	-0.32%
2024/04/10	16.2	44.06	10	44.84	43.90	6.2	5,772	0.11%
2024/04/09	5.1	43.98	5	44.20	43.70	0.1	5,767	0.00%
2024/04/08	4	44.92	1	44.35	44.30	3	5,749	0.05%
2024/04/03	14	44.46	15.1	44.84	44.60	-1.1	5,735	-0.02%
2024/04/02	26	46.29	25.1	46.13	45.00	0.9	5,733	0.02%
2024/04/01	67	44.97	26	44.80	44.60	41	5,630	0.73%
2024/03/29	36.5	44.56	37	43.81	43.40	-0.5	5,542	-0.01%
2024/03/28	23.1	44.63	24.6	43.95	44.65	-1.5	5,483	-0.03%
2024/03/27	40.8	44.73	26.1	44.99	45.45	14.7	5,406	0.27%
2024/03/26	107	48.63	43.5	49.69	46.20	63.5	5,295	1.20%	大買/
2024/03/25	1	51.20	10	51.14	51.10	-9	4,849	-0.19%
2024/03/22	24	50.17	10.5	49.43	50.70	13.5	4,833	0.28%
2024/03/21	19	46.40	18.3	47.13	47.80	0.7	4,780	0.01%
2024/03/20	1.2	46.29	8.3	45.59	45.05	-7.1	4,796	-0.15%
2024/03/19	3	47.20	3	47.30	47.05	0	4,847	0.00%
2024/03/18	11	47.45	10.6	47.84	47.90	0.4	4,975	0.01%
2024/03/15	14.3	47.63	8.2	47.97	46.55	6.1	5,080	0.12%
2024/03/14	3	49.67	1.2	49.87	49.35	1.8	5,140	0.04%
2024/03/13	19	47.83	18.5	47.57	49.00	0.5	5,148	0.01%
2024/03/12	6.7	49.32	26.2	49.42	49.70	-19.5	5,181	-0.38%
2024/03/11	118.1	52.81	95.2	52.76	51.50	22.9	5,293	0.43%	大買/
2024/03/08	61.3	52.14	92.1	51.98	50.90	-30.8	5,071	-0.61%
2024/03/07	230.9	54.01	210.6	53.19	52.80	20.3	4,889	0.42%	大買/大賣/
2024/03/06	212	49.59	195.2	50.88	52.20	16.8	4,241	0.40%	大買/大賣/
2024/03/05	16	46.49	19.8	47.33	47.50	-3.8	3,711	-0.10%
2024/03/04	26	42.70	101	42.77	43.20	-75	3,668	-2.04%	大賣/
2024/03/01	18.7	39.06	51.1	39.18	39.30	-32.4	3,368	-0.96%
2024/02/29	33.6	38.61	82	38.59	39.00	-48.4	3,325	-1.46%
2024/02/27	21	36.56	7	36.45	36.30	14	3,511	0.40%
2024/02/26	6.1	37.36	10.4	36.86	36.75	-4.3	4,034	-0.11%
2024/02/23	63.5	37.68	53	37.18	36.95	10.4	4,044	0.26%
2024/02/22	54.9	37.80	79.8	37.93	38.55	-24.9	4,027	-0.62%
2024/02/21	5.2	35.13	0.5	35.40	35.05	4.6	3,811	0.12%
2024/02/20	4.1	34.97	12	34.70	35.10	-7.9	4,085	-0.19%
2024/02/19	44.1	35.12	6	35.16	35.30	38.1	5,312	0.72%
2024/02/16	4	33.71	7	34.27	34.70	-3	5,767	-0.05%
2024/02/15	6	33.15	1	33.50	33.25	5	6,214	0.08%
2024/02/05	3.1	33.07	4	33.07	33.00	-0.9	6,308	-0.01%
2024/02/02	1	33.25	1	33.75	33.70	0	6,406	0.00%
2024/02/01	3.3	33.24	1.5	33.75	33.30	1.8	6,452	0.03%
2024/01/31	2.2	33.61	1.1	33.60	33.65	1.1	6,487	0.02%
2024/01/30	14.7	33.85	19.4	33.86	34.00	-4.7	6,575	-0.07%
2024/01/29	11.5	33.91	15	34.04	34.20	-3.5	6,656	-0.05%
2024/01/26	30.8	34.66	32	34.60	34.25	-1.2	6,775	-0.02%
2024/01/25	10.1	33.62	3	33.47	33.00	7.1	6,958	0.10%
2024/01/24	19.1	33.74	16	33.59	33.65	3.1	7,322	0.04%
2024/01/23	4	32.71	0	0.00	32.75	4	7,576	0.05%
2024/01/22	0.1	32.41	1	32.65	32.45	-0.9	7,686	-0.01%
2024/01/19	2	32.02	4	31.93	32.00	-2	7,717	-0.03%
2024/01/18	1	32.05	0.8	31.80	31.85	0.2	7,743	0.00%
2024/01/17	2	32.18	1	31.95	31.65	1	7,765	0.01%
2024/01/16	3	32.18	3	32.10	32.10	0	7,776	0.00%
2024/01/15	0.1	32.80	0	0.00	32.70	0.1	7,781	0.00%
2024/01/12	9.3	32.81	5	32.86	32.60	4.3	7,803	0.06%
2024/01/11	1.4	33.22	1	33.00	33.00	0.4	7,814	0.01%
2024/01/10	21.4	33.40	2	33.38	33.20	19.4	7,828	0.25%
2024/01/09	3.2	33.61	5.2	34.03	34.00	-2	7,840	-0.03%
2024/01/08	8.2	33.92	5.4	33.76	33.40	2.7	7,849	0.03%
2024/01/04	3.1	34.60	4.1	34.54	34.40	-1	7,889	-0.01%
2024/01/03	9.1	34.42	2	34.53	34.50	7.1	7,950	0.09%
2024/01/02	12.4	35.33	1.4	35.41	35.05	11	8,221	0.13%
2023/12/29	3.3	36.36	2	36.58	36.00	1.3	8,823	0.01%
2023/12/28	8	36.26	11	36.48	36.15	-3	9,249	-0.03%
2023/12/27	12.7	36.10	8	36.39	36.15	4.7	9,598	0.05%
2023/12/26	4	35.96	4.2	36.01	35.65	-0.2	9,654	0.00%
2023/12/25	1.1	35.93	1	35.85	35.30	0.1	9,755	0.00%
2023/12/22	6	35.94	28.1	35.66	35.60	-22	9,767	-0.23%
2023/12/21	7	35.86	5.1	35.85	35.70	1.9	9,797	0.02%
2023/12/20	28.2	36.02	17	35.87	36.05	11.2	9,829	0.11%
2023/12/19	23.8	35.30	14.6	35.45	35.20	9.1	9,925	0.09%
2023/12/18	30.3	36.09	5.9	36.28	36.00	24.5	10,096	0.24%
2023/12/15	11.3	36.60	13	36.58	36.25	-1.7	10,228	-0.02%
2023/12/14	17.4	37.37	16	37.47	37.20	1.4	10,270	0.01%
2023/12/13	27.1	37.90	24	38.07	38.10	3.1	10,327	0.03%
2023/12/12	13.8	37.08	17.5	37.02	36.70	-3.7	10,205	-0.04%
2023/12/11	17.5	39.37	18	39.11	38.70	-0.6	10,107	-0.01%
2023/12/08	1.1	39.09	2.1	38.92	38.95	-0.9	10,134	-0.01%
2023/12/07	18.1	39.50	20.1	39.50	38.65	-2.1	10,177	-0.02%
2023/12/06	23.6	40.32	36.2	40.27	39.85	-12.6	10,092	-0.12%
2023/12/05	21	39.66	25.1	39.71	39.80	-4.1	9,913	-0.04%
2023/12/04	27.3	39.88	30.7	40.00	39.80	-3.4	9,798	-0.03%
2023/12/01	9	38.66	15	38.97	38.95	-6	9,645	-0.06%
2023/11/30	11.2	38.83	15	38.46	38.60	-3.8	9,605	-0.04%
2023/11/29	59.2	39.88	62.3	39.77	38.95	-3.1	9,511	-0.03%
2023/11/28	13	39.19	9.8	39.38	39.40	3.2	9,429	0.03%
2023/11/27	6.1	39.08	28.6	39.33	39.25	-22.4	9,361	-0.24%
2023/11/24	240.1	40.59	228.4	40.03	40.30	11.7	9,279	0.13%	大買/大賣/
2023/11/22	18	38.54	13.2	38.48	38.25	4.8	8,297	0.06%
2023/11/21	51	38.72	52.9	38.36	38.15	-1.9	8,215	-0.02%
2023/11/20	49.1	38.01	30.6	38.00	37.80	18.5	8,067	0.23%
2023/11/17	111.5	38.45	96	38.51	38.20	15.4	7,939	0.19%	大買/
2023/11/16	570	40.90	530.2	40.66	39.00	39.8	7,643	0.52%	大買/大賣/
2023/11/15	121.7	38.13	207.6	38.53	39.35	-85.8	6,398	-1.34%	大買/大賣/
2023/11/14	231.5	36.65	243.4	36.73	35.80	-11.9	5,913	-0.20%	大買/大賣/
2023/11/13	60.1	33.58	49.8	33.71	34.40	10.4	5,439	0.19%
2023/11/10	62.2	33.19	85.3	33.39	33.25	-23.1	5,334	-0.43%
2023/11/09	34.1	32.91	45	32.57	32.60	-10.9	5,220	-0.21%
2023/11/08	22.2	33.49	22	33.55	33.35	0.2	5,172	0.00%
2023/11/07	32.4	34.07	29	33.84	33.50	3.4	5,124	0.07%
2023/11/06	17	33.51	15	33.57	33.55	2	5,027	0.04%
2023/11/03	38	34.68	35.4	34.60	34.80	2.6	4,930	0.05%
2023/11/02	86.1	34.77	72	34.82	35.60	14	4,784	0.29%
2023/11/01	197	34.45	204	34.53	34.75	-6.9	4,479	-0.15%	大買/大賣/
2023/10/31	88.4	33.28	62.1	32.97	32.80	26.3	4,077	0.65%
2023/10/30	32	35.05	48.8	35.58	35.90	-16.8	3,788	-0.44%
2023/10/27	3	31.65	22.4	32.20	32.65	-19.4	3,665	-0.53%
2023/10/26	21.2	30.01	18.2	30.27	29.70	3	3,624	0.08%
2023/10/25	18.2	30.96	12.1	31.20	31.10	6.2	3,590	0.17%
2023/10/24	3.1	29.81	25.7	30.27	30.50	-22.6	3,562	-0.63%
2023/10/23	17.1	28.74	14	29.43	28.95	3.1	3,532	0.09%
2023/10/20	18.2	29.23	28.2	28.55	28.75	-10.1	3,515	-0.29%
2023/10/19	10.5	30.11	1.1	30.00	30.00	9.4	3,484	0.27%
2023/10/18	16.1	30.80	30	31.20	30.50	-14	3,460	-0.40%
2023/10/17	32	31.88	11.7	32.03	31.40	20.3	3,431	0.59%
2023/10/16	35.4	31.74	1	31.60	31.85	34.4	3,396	1.01%
2023/10/13	12.4	32.70	5.2	32.86	32.35	7.2	3,359	0.21%
2023/10/12	12.5	32.78	4	32.96	33.00	8.5	3,334	0.25%
2023/10/11	22.6	33.14	14.3	32.81	32.50	8.3	3,289	0.25%
2023/10/06	75.4	34.24	101	34.49	34.25	-25.6	3,221	-0.79%	大賣/
2023/10/05	258.5	36.13	208.4	36.06	35.85	50.1	2,924	1.71%	大買/大賣/
2023/10/04	241.1	33.40	267.7	33.74	34.80	-26.6	2,300	-1.16%	大買/大賣/
2023/10/03	128.2	31.63	141.1	31.75	31.65	-12.9	1,848	-0.70%	大買/大賣/
2023/10/02	60	28.95	44.3	29.86	29.90	15.7	1,454	1.08%
2023/09/28	18.2	26.80	21.4	27.15	27.20	-3.1	1,369	-0.23%
2023/09/27	1	24.90	0.7	24.80	24.75	0.3	1,249	0.03%
2023/09/26	6.2	25.23	21.1	24.90	24.65	-14.9	1,233	-1.21%
2023/09/25	10.6	25.96	15	25.81	25.35	-4.4	1,193	-0.37%
2023/09/22	14.4	26.85	52.1	26.28	26.65	-37.8	1,142	-3.30%
2023/09/21	106.7	27.10	71.7	27.07	26.90	35	1,032	3.39%	大買/
2023/09/20	89.4	26.04	71.4	25.80	26.40	18.1	820	2.20%
2023/09/19	19.3	25.00	24	24.93	24.95	-4.7	677	-0.70%
2023/09/18	10.2	25.15	17.6	25.03	25.40	-7.4	590	-1.26%
2023/09/15	3	23.37	3.1	23.13	23.10	0	459	-0.01%
2023/09/14	6.1	23.26	7	23.32	23.20	-0.9	446	-0.20%
2023/09/13	22.2	22.91	10	23.24	23.35	12.2	427	2.86%
2023/09/12	17.1	22.69	22	22.60	22.90	-4.9	318	-1.55%
2023/09/11	0.4	20.95	0	0.00	20.85	0.4	253	0.16%
2023/09/08	0.5	21.19	3.3	21.29	21.10	-2.8	255	-1.11%
2023/09/07	0.5	21.35	3	21.47	21.35	-2.5	258	-0.96%
2023/09/06	0	21.05	0	0.00	21.05	0	256	0.01%
2023/09/05	0.5	21.31	0	0.00	21.20	0.5	257	0.21%
2023/09/04	0.1	21.28	0	0.00	21.15	0.1	257	0.02%
2023/09/01	0.7	21.48	0	0.00	21.35	0.7	261	0.25%
2023/08/31	1	21.00	0	0.00	21.30	1	268	0.39%
2023/08/30	0	20.73	0	0.00	20.80	0	270	0.02%
2023/08/29	0.2	20.61	0.1	20.60	20.70	0.1	276	0.03%
2023/08/28	0.1	20.73	0	0.00	20.65	0.1	278	0.05%
2023/08/25	10.1	20.80	0	0.00	20.60	10.1	283	3.54%
2023/08/24	0.1	21.06	0	0.00	20.80	0.1	284	0.02%
2023/08/23	0	20.90	0	0.00	20.85	0	287	0.00%
2023/08/22	0.1	20.80	1	20.85	20.85	-0.9	291	-0.30%
2023/08/21	0.1	20.68	0	0.00	20.70	0.1	293	0.03%
2023/08/18	0	20.70	1	20.60	20.55	-1	296	-0.32%
2023/08/17	0.1	20.49	0	0.00	20.45	0.1	296	0.04%
2023/08/16	1.1	20.24	0	0.00	20.20	1.1	303	0.35%
2023/08/15	0.3	19.97	0	0.00	19.95	0.3	304	0.11%
2023/08/14	1.8	20.04	0	0.00	19.85	1.8	305	0.59%
2023/08/11	0.1	20.31	0	0.00	20.30	0.1	303	0.04%
2023/08/10	1.9	20.33	1	20.40	20.25	1	304	0.32%
2023/08/09	0.3	20.70	0	0.00	20.70	0.3	303	0.11%
2023/08/08	0.2	20.80	0	0.00	20.75	0.2	309	0.06%
2023/08/07	1.4	20.64	0	0.00	21.05	1.4	335	0.41%
2023/08/04	0.2	20.74	0	0.00	20.80	0.2	343	0.06%
2023/08/02	1.4	20.70	1	21.00	20.65	0.4	360	0.10%
2023/08/01	0.2	20.92	0	0.00	20.90	0.2	378	0.06%
2023/07/31	0.6	20.94	3.4	20.93	20.85	-2.8	397	-0.70%
2023/07/28	2.6	20.77	0	0.00	20.80	2.6	432	0.60%
2023/07/27	0.5	20.87	0.2	20.85	20.85	0.3	706	0.04%
2023/07/26	0.4	20.76	0	0.00	20.70	0.4	791	0.05%
2023/07/25	0.7	20.68	0	0.00	20.65	0.7	790	0.09%
2023/07/24	0.5	20.81	0	0.00	20.70	0.5	787	0.07%
2023/07/21	1.8	21.03	0	0.00	20.95	1.8	788	0.23%
2023/07/20	0.4	21.08	0	0.00	21.05	0.4	792	0.06%
2023/07/19	0.2	21.16	0	0.00	21.00	0.2	792	0.03%
2023/07/18	0.2	21.37	1	21.45	21.30	-0.8	796	-0.10%
2023/07/17	1.5	21.31	1	21.35	21.40	0.5	794	0.07%
2023/07/14	2.1	20.90	1	20.95	20.90	1.1	796	0.13%
2023/07/13	4.8	20.81	0	0.00	20.70	4.8	800	0.60%
2023/07/12	3.2	21.12	0	0.00	21.05	3.2	791	0.40%
2023/07/11	1.4	21.31	4	21.25	21.20	-2.6	792	-0.33%
2023/07/10	1.4	21.48	0	0.00	21.35	1.4	794	0.18%
2023/07/07	4.6	21.71	0	0.00	21.60	4.6	795	0.58%
2023/07/06	3.4	22.02	0.1	22.10	22.00	3.2	793	0.41%
2023/07/05	2.7	22.12	2.6	22.21	22.05	0.1	797	0.02%
2023/07/04	11	22.11	4.5	22.09	22.20	6.6	799	0.82%
2023/07/03	0.2	21.86	1	21.95	21.85	-0.8	792	-0.10%
2023/06/30	0.5	21.86	0	0.00	21.75	0.5	789	0.06%
2023/06/29	0.9	21.81	0.2	21.85	21.75	0.7	788	0.08%
2023/06/28	5	21.85	0	0.00	21.75	5	785	0.64%
2023/06/27	12.5	21.79	3	21.69	21.80	9.4	785	1.20%
2023/06/26	2	22.20	3	22.13	22.05	-1	780	-0.13%
2023/06/21	0.3	21.99	1	22.20	22.20	-0.7	781	-0.09%
2023/06/20	2.7	21.85	0.9	21.85	21.75	1.8	779	0.23%
2023/06/19	5.4	21.98	4	21.95	21.95	1.4	778	0.18%
2023/06/16	1.5	22.04	2	22.13	22.20	-0.5	778	-0.07%
2023/06/15	1	22.35	2	22.18	22.20	-1	775	-0.13%
2023/06/14	2.8	21.64	0	0.00	21.70	2.8	763	0.37%
2023/06/13	2.4	21.76	0	0.00	21.75	2.4	764	0.32%
2023/06/12	1.6	21.86	0	0.00	21.80	1.6	764	0.21%
2023/06/09	0.6	21.98	0	0.00	21.85	0.6	764	0.08%
2023/06/08	1.7	21.94	0	0.00	21.85	1.7	768	0.22%
2023/06/07	1.6	22.03	0	0.00	21.95	1.6	773	0.21%
2023/06/06	2.3	22.00	1.9	22.05	22.15	0.4	776	0.05%
2023/06/05	10.7	22.30	0	0.00	22.20	10.7	773	1.38%
2023/06/02	0.1	22.00	1	22.15	22.15	-1	770	-0.12%
2023/06/01	0.4	21.93	0.1	21.93	21.95	0.3	772	0.04%
2023/05/31	0	0.00	1	22.00	21.95	-1	774	-0.13%
2023/05/30	2.2	21.85	0	0.00	21.85	2.2	771	0.29%
2023/05/29	1.3	21.86	0	0.00	21.90	1.3	768	0.17%
2023/05/26	1.7	21.49	0	0.00	21.60	1.7	766	0.22%
2023/05/25	1.6	21.73	0	0.00	21.60	1.6	765	0.21%
2023/05/24	1.5	21.62	0	0.00	21.70	1.5	765	0.19%
2023/05/23	1.6	21.63	0	0.00	21.60	1.6	766	0.21%
2023/05/22	0.5	21.55	2	21.70	21.40	-1.5	770	-0.19%
2023/05/19	1.6	21.39	6	21.45	21.35	-4.4	767	-0.57%
2023/05/18	0.2	21.45	2	21.38	21.40	-1.8	771	-0.24%
2023/05/17	1.2	21.34	0	0.00	21.30	1.2	772	0.16%
2023/05/16	0.6	21.20	0	0.00	21.20	0.6	769	0.08%
2023/05/15	2.2	20.99	1	20.80	20.95	1.2	770	0.16%
2023/05/12	4.2	21.04	7	20.82	21.00	-2.8	768	-0.36%
2023/05/11	10.7	21.23	2.1	21.26	20.90	8.6	764	1.12%
2023/05/10	5.7	21.90	6.2	21.86	21.90	-0.5	741	-0.06%
2023/05/09	4.7	22.37	6	22.25	22.10	-1.3	731	-0.17%
2023/05/08	7.1	22.75	3	22.70	22.50	4.1	718	0.56%
2023/05/05	4.6	22.80	4	22.73	22.65	0.6	703	0.08%
2023/05/04	7.3	22.86	17	22.84	23.10	-9.7	690	-1.41%
2023/05/03	72.7	23.41	10	23.55	22.95	62.7	656	9.56%
2023/05/02	0	0.00	4.1	25.45	25.45	-4.1	383	-1.06%
2023/04/28	0.1	22.99	0	0.00	23.15	0.1	301	0.04%
2023/04/27	0	0.00	1	22.55	22.80	-1	303	-0.33%
2023/04/26	3.1	22.80	3	22.50	22.90	0.1	306	0.02%
2023/04/25	4.5	23.04	1	22.95	22.75	3.5	306	1.13%
2023/04/24	0.2	23.36	0	0.00	23.20	0.2	303	0.08%
2023/04/21	1.3	23.44	0.6	23.52	23.20	0.7	303	0.24%
2023/04/20	2.3	23.66	0	0.00	23.65	2.3	300	0.76%
2023/04/19	7	24.04	0	0.00	24.00	7	300	2.34%
2023/04/18	0.2	23.93	0	0.00	23.95	0.2	292	0.08%
2023/04/17	0.1	23.87	0	0.00	23.75	0.1	289	0.05%
2023/04/14	0.2	24.12	0	0.00	23.90	0.2	289	0.07%
2023/04/13	2.2	24.35	16	24.50	24.25	-13.8	288	-4.78%
2023/04/12	0.3	24.25	1	24.30	24.25	-0.7	284	-0.24%
2023/04/11	0.1	24.11	0	0.00	24.10	0.1	285	0.04%
2023/04/10	0.2	24.08	3	24.10	24.05	-2.8	285	-0.99%
2023/04/07	0.4	23.89	0.1	24.00	23.90	0.3	281	0.11%
2023/04/06	0.1	23.66	0	23.35	23.90	0.1	285	0.03%
2023/03/30	1	23.30	0	0.00	23.30	1	289	0.35%
2023/03/29	1	23.45	0	23.85	23.25	1	291	0.34%
2023/03/28	2	23.58	2	23.70	23.55	0	297	0.00%
2023/03/27	1	23.85	0	0.00	23.95	1	303	0.33%
2023/03/24	1	23.95	1	24.00	24.00	0	306	0.00%
2023/03/23	1	23.70	0	0.00	23.70	1	311	0.32%
2023/03/22	1	23.40	0	0.00	23.50	1	380	0.26%
2023/03/20	0	22.85	0	0.00	22.90	0	390	0.01%
2023/03/16	1	22.55	0.1	22.60	22.50	0.9	393	0.23%
2023/03/15	0.1	23.00	0	0.00	23.00	0.1	397	0.03%
2023/03/13	18.1	23.24	1	23.25	23.35	17.1	410	4.17%
2023/03/10	2	24.22	1	23.95	23.90	1	435	0.24%
2023/03/09	4	24.49	16.2	24.45	24.50	-12.2	486	-2.51%
2023/03/08	2	24.28	2	24.35	24.40	0	491	0.00%
2023/03/07	1	24.00	6	24.08	24.10	-5	496	-1.01%
2023/03/06	0	23.70	8	24.21	24.20	-8	627	-1.27%
2023/03/02	1.1	23.54	2	23.60	23.55	-0.9	688	-0.13%
2023/03/01	0	23.74	2	23.60	23.60	-2	692	-0.29%
2023/02/24	0.5	23.80	0	0.00	23.80	0.5	692	0.08%
2023/02/23	0	0.00	0.1	23.75	23.95	-0.1	691	-0.02%
2023/02/21	0	23.75	0	0.00	23.70	0	693	0.00%
2023/02/20	2	23.92	2	24.08	23.75	0	697	0.00%
2023/02/17	0	0.00	1	23.65	23.70	-1	710	-0.14%
2023/02/16	0	0.00	0	23.55	23.50	0	788	0.00%
2023/02/15	0.1	23.00	0	0.00	22.90	0.1	799	0.01%
2023/02/14	0.1	23.10	0	0.00	23.00	0.1	798	0.01%
2023/02/13	0	23.28	0	0.00	23.05	0	798	0.00%
2023/02/10	0	23.20	0	0.00	23.35	0	799	0.00%
2023/02/09	0.1	23.45	1	23.45	23.65	-1	801	-0.12%
2023/02/08	1	23.55	4	23.45	23.60	-3	799	-0.37%
2023/02/03	0	23.50	1	23.55	23.60	-1	794	-0.13%
2023/02/02	0.1	23.40	0	0.00	23.45	0.1	789	0.01%
2023/02/01	0	0.00	2	23.10	23.15	-2	784	-0.25%
2023/01/31	0.2	22.90	0	0.00	23.00	0.2	785	0.02%
2023/01/17	0.1	22.05	0	22.35	22.20	0.1	782	0.01%
2023/01/16	0	22.21	0	0.00	22.45	0	781	0.00%
2023/01/12	0.1	22.33	5	22.30	22.30	-4.9	778	-0.63%
2023/01/11	0	22.70	1	22.65	22.55	-1	778	-0.13%
2023/01/09	0	0.00	2.1	22.93	22.95	-2.1	781	-0.27%
2023/01/06	0	22.55	0	0.00	22.55	0	784	0.00%
2023/01/05	0	22.65	1	22.65	22.60	-1	791	-0.12%
2023/01/04	1	22.30	0	0.00	22.40	1	790	0.13%
2023/01/03	1	22.25	1	22.20	22.20	0	793	0.00%
2022/12/30	0	22.40	0	0.00	22.20	0	794	0.00%
2022/12/28	1.1	22.49	0	0.00	22.25	1.1	843	0.12%
2022/12/27	17	22.88	0	0.00	22.70	17	886	1.92%
2022/12/26	1	22.80	1	23.15	22.75	0	887	0.00%
2022/12/22	0	0.00	0.1	22.45	22.40	-0.1	880	-0.01%
2022/12/20	0	22.50	1	22.00	22.05	-1	892	-0.11%
2022/12/16	1	23.15	1	23.10	22.85	0	892	0.00%
2022/12/15	2.1	23.67	0	0.00	23.40	2.1	890	0.23%
2022/12/14	7	24.19	21	24.15	23.60	-14	886	-1.58%
2022/12/13	1	23.30	0	0.00	23.30	1	817	0.12%
2022/12/12	1	23.20	0	0.00	23.30	1	815	0.12%
2022/12/09	0	0.00	0	23.05	22.90	0	816	0.00%
2022/12/07	0.1	22.55	10	22.90	22.55	-9.9	831	-1.19%
2022/12/06	10.3	22.91	0	0.00	22.90	10.3	849	1.21%
2022/12/05	3.1	23.28	1	23.30	23.45	2.1	891	0.23%
2022/12/02	2.1	23.16	1.3	23.22	23.10	0.8	941	0.08%
2022/12/01	1	24.05	0	0.00	23.85	1	951	0.11%
2022/11/30	3	23.32	1	23.35	23.20	2	931	0.21%
2022/11/29	0	23.57	3.2	23.55	23.50	-3.2	938	-0.34%
2022/11/28	35.7	24.26	33	24.32	24.25	2.7	927	0.29%
2022/11/25	6	23.38	9.2	23.96	24.30	-3.1	799	-0.39%
2022/11/24	0	0.00	2	22.10	22.10	-2	741	-0.27%
2022/11/22	0	21.85	0	0.00	21.75	0	744	0.00%
2022/11/21	0	22.10	0	0.00	21.95	0	747	0.00%
2022/11/18	0	0.00	8	22.51	21.95	-8	749	-1.07%
2022/11/17	1.3	22.26	0	0.00	22.30	1.3	755	0.17%
2022/11/16	7	21.95	0	0.00	21.95	7	763	0.92%
2022/11/15	1.1	22.49	0.1	22.55	22.40	1	776	0.13%
2022/11/14	20.1	22.98	15	23.33	23.60	5.1	784	0.65%
2022/11/11	0	0.00	0.1	22.30	22.30	-0.1	714	-0.01%
2022/11/10	0.1	20.55	0	0.00	20.30	0.1	705	0.01%
2022/11/08	0.2	20.80	0	0.00	20.60	0.2	711	0.03%
2022/11/04	0.1	20.25	0	0.00	20.40	0.1	710	0.01%
2022/11/03	0.1	20.10	0	0.00	20.30	0.1	712	0.01%
2022/10/28	2.1	19.55	2	19.65	19.35	0.1	723	0.01%
2022/10/24	0.1	19.60	0	0.00	19.50	0.1	730	0.01%
2022/10/20	0.1	19.47	0	0.00	19.60	0.1	735	0.01%
2022/10/19	0.3	20.08	1	20.20	19.75	-0.7	737	-0.09%
2022/10/18	0	0.00	1	19.90	20.00	-1	736	-0.14%
2022/10/14	0	19.65	5	19.66	19.60	-5	742	-0.67%
2022/10/13	1.3	18.90	2	19.05	18.95	-0.7	742	-0.09%
2022/10/12	0	20.00	0	0.00	20.10	0	736	0.00%
2022/10/11	2.1	19.99	0	0.00	20.00	2.1	738	0.28%
2022/10/07	0	21.00	3	21.00	20.90	-3	735	-0.41%
2022/10/06	0.3	21.10	0.2	21.25	21.10	0.1	734	0.01%
2022/10/05	4.1	22.59	1	21.75	21.60	3.1	730	0.42%
2022/10/04	0	0.00	2.5	21.35	21.35	-2.5	688	-0.36%
2022/10/03	0	19.59	0.2	19.65	19.45	-0.1	643	-0.02%
2022/09/30	1.1	18.85	1	19.43	19.65	0.1	647	0.01%
2022/09/29	3.1	19.77	1.1	19.91	19.70	2.1	648	0.32%
2022/09/28	1.6	19.92	0	0.00	19.30	1.6	650	0.25%
2022/09/27	0.1	21.00	0	20.50	20.55	0	647	0.00%
2022/09/26	0.5	20.90	0	0.00	20.20	0.5	651	0.07%
2022/09/23	0.2	22.00	0	0.00	21.65	0.2	653	0.03%
2022/09/22	1.2	21.84	6	21.82	22.40	-4.8	656	-0.74%
2022/09/21	2.2	22.61	0	0.00	22.30	2.2	654	0.34%
2022/09/20	0	23.25	1	23.05	22.90	-1	655	-0.15%
2022/09/19	3.1	23.03	1	22.80	22.80	2.1	659	0.31%
2022/09/16	2	23.82	2	23.53	23.45	0	657	0.00%
2022/09/15	0	24.35	2.1	24.10	24.20	-2	658	-0.31%
2022/09/14	1.2	23.48	2	23.63	23.75	-0.9	657	-0.13%
2022/09/13	5.2	24.26	5.1	24.19	24.15	0.1	655	0.01%
2022/09/12	17	25.57	18	25.52	24.90	-1	650	-0.15%
2022/09/08	24.4	24.81	27.2	24.60	24.90	-2.8	610	-0.46%
2022/09/07	18.1	23.46	7	23.41	23.20	11.1	557	1.99%
2022/09/06	2	23.35	7	24.09	24.05	-5	519	-0.96%
2022/09/05	2	24.35	2	24.60	24.25	0	488	0.00%
2022/09/02	0.1	23.75	0	0.00	23.55	0.1	477	0.03%
2022/09/01	0	0.00	2	23.75	23.70	-2	484	-0.41%
2022/08/31	1	24.40	1	24.70	24.30	0	492	0.00%
2022/08/29	2	22.85	1	22.70	22.95	1	555	0.18%
2022/08/26	1	24.13	1	23.90	23.70	0	559	0.00%
2022/08/25	0.1	23.45	1	23.55	23.60	-0.9	560	-0.16%
2022/08/24	1	23.50	0	0.00	23.30	1	567	0.18%
2022/08/23	1	23.35	1	23.65	23.30	0	562	0.00%
2022/08/22	4	23.79	6	23.86	23.45	-2	561	-0.35%
2022/08/19	22.3	24.27	19	23.32	23.25	3.3	553	0.59%
2022/08/18	1.1	22.71	0	0.00	23.90	1.1	535	0.20%
2022/08/15	0	22.30	7.1	22.49	22.50	-7.1	544	-1.30%
2022/08/12	4.4	22.12	50	22.13	22.15	-45.6	570	-8.00%
2022/08/10	0	22.00	1	22.00	21.60	-1	666	-0.15%
2022/08/09	0	21.75	0	21.75	21.95	0	673	0.00%
2022/08/05	0	0.00	2	21.45	21.60	-2	706	-0.28%
2022/08/04	1	20.46	0	0.00	20.70	1	736	0.14%
2022/08/03	4	21.04	0	0.00	20.75	4	802	0.50%
2022/08/02	0.1	21.09	0	0.00	21.15	0.1	820	0.02%
2022/08/01	0	22.05	0	0.00	22.10	0	843	0.00%
2022/07/29	0	0.00	1	22.15	22.25	-1	865	-0.12%
2022/07/28	0	21.47	0	0.00	21.55	0	894	0.00%
2022/07/27	0	21.70	0	0.00	21.70	0	921	0.00%
2022/07/26	0.1	21.65	0.2	21.50	21.35	-0.1	958	-0.01%
2022/07/25	0	22.00	0	0.00	22.00	0	1,100	0.00%
2022/07/22	0.1	21.82	1	22.10	21.75	-0.9	1,187	-0.07%
2022/07/21	11.3	21.86	1	21.90	22.00	10.3	1,385	0.74%
2022/07/20	0	21.38	0	0.00	21.30	0	1,761	0.00%
2022/07/19	1	21.00	0	0.00	20.95	1	2,544	0.04%
2022/07/18	0	20.90	0	0.00	21.05	0	2,866	0.00%
2022/07/15	0.2	20.43	2	20.55	20.55	-1.8	3,089	-0.06%
2022/07/14	0	0.00	1	20.20	20.55	-1	3,273	-0.03%
2022/07/12	2	19.50	1	19.60	19.55	1	3,627	0.03%
2022/07/11	1.1	20.60	0	0.00	20.70	1.1	3,627	0.03%
2022/07/08	0	20.80	2	20.90	20.70	-2	3,631	-0.05%
2022/07/07	0	20.03	0	0.00	20.50	0	3,630	0.00%
2022/07/06	5.2	20.34	3	20.10	19.80	2.2	3,636	0.06%
2022/07/05	1.1	20.49	0.1	20.75	20.30	1	3,649	0.03%
2022/07/04	0.3	19.88	4	19.98	19.60	-3.7	3,652	-0.10%
2022/07/01	0.5	20.33	2	19.70	19.70	-1.5	3,669	-0.04%
2022/06/30	1.2	21.50	4	21.56	21.45	-2.8	3,711	-0.07%
2022/06/29	0.2	22.87	0	0.00	22.55	0.2	3,789	0.00%
2022/06/28	0	0.00	3	23.20	23.25	-3	3,796	-0.08%
2022/06/27	0	0.00	8	23.05	23.15	-8	3,808	-0.21%
2022/06/24	64.1	22.45	4	21.90	22.30	60.1	3,902	1.54%
2022/06/23	1	21.71	4	21.45	21.60	-3	3,986	-0.07%
2022/06/22	1.8	22.16	6	21.90	21.85	-4.2	3,986	-0.11%
2022/06/21	0.2	22.33	7	22.16	22.80	-6.8	3,982	-0.17%
2022/06/20	10.8	22.54	1	22.00	21.60	9.8	3,979	0.25%
2022/06/17	5	23.70	2	23.80	23.70	3	3,964	0.07%
2022/06/16	3.1	24.41	0	0.00	24.20	3.1	3,964	0.08%
2022/06/15	0.2	24.85	0	0.00	24.80	0.2	3,966	0.01%
2022/06/14	0	0.00	1	24.70	24.80	-1	3,970	-0.03%
2022/06/13	2.1	24.86	0	0.00	24.85	2.1	3,970	0.05%
2022/06/10	0.1	25.46	2	25.35	25.30	-1.9	3,970	-0.05%
2022/06/09	0	25.79	1	25.80	25.65	-1	3,982	-0.02%
2022/06/08	10	26.11	6	26.25	26.25	4	3,974	0.10%
2022/06/07	0	25.96	0	0.00	25.80	0	3,908	0.00%
2022/06/06	0	0.00	3	26.15	26.15	-3	3,911	-0.08%
2022/06/02	0	25.90	1	25.85	25.95	-1	3,914	-0.02%
2022/06/01	2	26.20	10.8	26.31	26.05	-8.8	3,924	-0.22%
2022/05/31	0	0.00	2	25.75	25.90	-2	3,920	-0.05%
2022/05/30	2	25.60	0.2	25.61	25.80	1.8	3,919	0.05%
2022/05/27	1	25.65	41	25.57	25.40	-40	3,915	-1.02%
2022/05/26	0.1	25.00	2	25.15	25.00	-1.9	3,908	-0.05%
2022/05/25	1	25.20	0	0.00	25.20	1	3,909	0.03%
2022/05/24	10.1	25.50	2	25.45	25.05	8.1	3,920	0.21%
2022/05/23	0	0.00	9	26.17	26.05	-9	3,909	-0.23%
2022/05/20	3	26.32	7	26.31	26.05	-4	3,916	-0.10%
2022/05/19	23	26.69	31	26.56	25.80	-8	3,907	-0.20%
2022/05/18	7	26.29	1	26.30	26.15	6	3,836	0.16%
2022/05/17	4	25.25	1	25.40	25.25	3	3,819	0.08%
2022/05/16	0.3	25.29	0	0.00	25.35	0.3	3,820	0.01%
2022/05/13	10	24.88	12.8	25.05	25.35	-2.7	3,815	-0.07%
2022/05/12	3.1	25.74	1	24.90	24.20	2.1	3,798	0.06%
2022/05/11	14.2	27.34	10	27.42	26.75	4.2	3,771	0.11%
2022/05/10	90.2	27.78	2	28.05	27.60	88.2	3,715	2.37%
2022/05/09	1	28.45	5	27.83	27.85	-4	3,704	-0.11%
2022/05/06	2.1	28.11	9	28.16	28.00	-6.9	3,686	-0.19%
2022/05/05	16.1	28.47	5	28.63	28.65	11.1	3,680	0.30%
2022/05/04	6	27.75	25	27.72	28.25	-19	3,661	-0.52%
2022/05/03	1	28.50	12	28.37	28.00	-11	3,645	-0.30%
2022/04/29	24	30.03	33	29.96	29.10	-9	3,632	-0.25%
2022/04/28	48	29.67	59	29.52	30.00	-11	3,512	-0.31%
2022/04/27	125	30.27	133	30.18	30.25	-8	3,448	-0.23%	大買/大賣/
2022/04/26	201.1	32.91	187	32.34	30.15	14	3,302	0.42%	大買/大賣/
2022/04/25	412	34.83	324.9	34.64	32.15	87.1	2,950	2.95%	大買/大賣/
2022/04/22	105.1	31.94	122	32.35	33.80	-16.9	2,202	-0.77%	大買/大賣/
2022/04/21	136	31.03	140.2	31.17	30.75	-4.1	1,912	-0.22%	大買/大賣/
2022/04/20	62	29.41	62	29.43	29.90	0	1,712	0.00%
2022/04/19	92	29.15	81.1	29.60	30.35	10.9	1,600	0.68%
2022/04/18	6.2	27.52	56	27.60	27.60	-49.8	1,408	-3.54%
2022/04/15	0	25.47	0	0.00	25.10	0	1,437	0.00%
2022/04/14	0	25.83	0	0.00	25.75	0	1,553	0.00%
2022/04/13	0	26.30	0	0.00	26.00	0	1,726	0.00%
2022/04/12	2	26.25	2	26.40	25.60	0	2,124	0.00%
2022/04/11	0	27.58	3	26.80	26.80	-3	2,213	-0.14%
2022/04/08	1	28.20	1	28.50	28.55	0	2,323	0.00%
2022/04/07	56.4	28.34	6	28.32	28.20	50.4	2,417	2.09%
2022/04/06	13	29.41	10	29.08	29.00	3	2,780	0.11%
2022/04/01	17	28.83	34.1	29.10	28.30	-17.1	3,155	-0.54%
2022/03/31	3	27.78	2	27.65	27.80	1	3,413	0.03%
2022/03/30	13	27.55	25	27.80	27.60	-12	3,643	-0.33%
2022/03/29	36	28.50	4	28.33	28.00	32	3,754	0.85%
2022/03/28	7	27.99	67.9	28.52	28.70	-60.8	3,664	-1.66%
2022/03/25	1.2	25.83	3	26.00	26.10	-1.8	3,580	-0.05%
2022/03/24	3	25.93	3	26.12	26.05	0	3,576	0.00%
2022/03/23	1	26.25	1	26.55	26.30	0	3,578	0.00%
2022/03/22	1	26.30	0	0.00	26.55	1	3,578	0.03%
2022/03/21	12	26.28	1	26.20	26.25	11	3,576	0.31%
2022/03/18	0.1	25.51	0	0.00	25.95	0.1	3,579	0.00%
2022/03/17	3	25.40	0	0.00	25.45	3	3,581	0.08%
2022/03/16	0.1	25.00	2	24.95	25.00	-1.9	3,583	-0.05%
2022/03/15	0	24.60	0	0.00	24.60	0	3,588	0.00%
2022/03/14	1	24.90	0	0.00	25.00	1	3,585	0.03%
2022/03/11	1	25.94	0	0.00	25.70	1	3,571	0.03%
2022/03/10	1	26.30	0	0.00	26.40	1	3,573	0.03%
2022/03/09	0	25.40	0	0.00	25.25	0	3,569	0.00%
2022/03/08	1.1	24.68	1	25.20	25.20	0.1	3,577	0.00%
2022/03/07	3.7	25.80	0	0.00	25.70	3.7	3,576	0.10%
2022/03/04	0	26.99	8	26.95	26.95	-8	3,572	-0.22%
2022/03/03	2	27.35	0	0.00	27.40	2	3,634	0.06%
2022/03/02	0	27.24	1	27.20	27.25	-1	3,664	-0.03%
2022/03/01	2	27.55	0	0.00	27.75	2	3,664	0.05%
2022/02/25	0.2	27.02	1	27.25	27.25	-0.8	3,671	-0.02%
2022/02/24	9.1	26.95	1.2	27.33	27.00	7.9	3,670	0.21%
2022/02/23	0	28.50	0	0.00	28.50	0	3,695	0.00%
2022/02/22	3	28.35	0	0.00	28.05	3	3,698	0.08%
2022/02/21	2	29.28	5	29.23	29.40	-3	3,699	-0.08%
2022/02/18	1	29.45	0	0.00	29.50	1	3,694	0.03%
2022/02/17	1	29.45	0	0.00	29.50	1	3,695	0.03%
2022/02/16	2	29.83	0	0.00	29.65	2	3,692	0.05%
2022/02/15	1	29.75	1	30.10	29.75	0	3,686	0.00%
2022/02/14	2.1	29.66	1	29.80	29.90	1.1	3,686	0.03%
2022/02/11	0	0.00	3	30.63	30.60	-3	3,680	-0.08%
2022/02/10	1	30.65	3	30.60	30.75	-2	3,678	-0.05%
2022/02/09	1	31.59	0.8	31.50	31.65	0.2	3,669	0.01%
2022/02/08	0	30.88	4	30.74	30.80	-4	3,666	-0.11%
2022/02/07	6	30.32	4	30.50	30.40	2	3,668	0.05%
2022/01/26	2	30.38	2	30.45	30.10	0	3,659	0.00%
2022/01/25	1	31.65	2	30.65	30.65	-1	3,655	-0.03%
2022/01/24	15	31.76	17	31.35	32.00	-2	3,654	-0.05%
2022/01/21	7	32.31	2	32.43	32.00	5	3,640	0.14%
2022/01/20	6	32.62	7	32.58	32.60	-1	3,630	-0.03%
2022/01/19	9	33.22	6	33.38	33.30	3	3,613	0.08%
2022/01/18	4	32.56	1	32.55	32.45	3	3,561	0.08%
2022/01/17	49	33.11	41.6	33.72	33.00	7.4	3,541	0.21%
2022/01/14	59	32.41	24.6	32.22	32.80	34.4	3,515	0.98%
2022/01/13	6	33.20	7.2	33.03	32.85	-1.2	3,510	-0.03%
2022/01/12	18	33.29	5.1	33.36	33.20	12.9	3,504	0.37%
2022/01/11	22.3	34.72	50	34.07	33.70	-27.7	3,457	-0.80%
2022/01/10	35.7	35.22	26	35.74	34.00	9.7	3,372	0.29%
2022/01/07	50.1	36.25	53.8	35.77	35.15	-3.7	3,310	-0.11%
2022/01/06	183.1	36.15	90.3	36.55	37.15	92.8	3,281	2.83%	大買/
2022/01/05	63.1	35.75	96.6	35.46	37.60	-33.6	3,478	-0.97%
2022/01/04	2	34.70	185.1	34.70	34.70	-183.1	3,098	-5.91%	大賣/鉅額交易
2022/01/03	61	32.61	15.8	32.75	31.55	45.2	3,040	1.49%
2021/12/30	67	31.69	25.4	31.82	32.00	41.5	2,923	1.42%
2021/12/29	182.4	33.22	99	33.33	32.80	83.4	2,834	2.94%	大買/
2021/12/28	93.1	33.19	187.2	33.46	33.55	-94.2	2,457	-3.83%	大賣/
2021/12/27	112.3	29.85	112	30.07	30.50	0.3	2,038	0.02%	大買/大賣/
2021/12/24	32	29.30	22	29.65	30.00	10	1,708	0.59%
2021/12/23	22	26.88	21.5	27.02	27.30	0.5	1,492	0.03%
2021/12/22	5	24.92	1	25.20	24.85	4	1,379	0.29%
2021/12/21	1	24.80	0	0.00	24.80	1	1,395	0.07%
2021/12/20	0	0.00	10	24.25	24.25	-10	1,448	-0.69%
2021/12/17	0	0.00	1.6	24.87	24.50	-1.6	1,465	-0.11%
2021/12/15	2	24.35	0	0.00	24.35	2	1,820	0.11%
2021/12/14	3.3	24.64	1	24.60	24.35	2.3	1,929	0.12%
2021/12/13	0.2	25.20	0	0.00	25.20	0.2	1,939	0.01%
2021/12/10	0	0.00	0.8	25.50	25.20	-0.8	2,163	-0.04%
2021/12/09	0	25.40	1.2	25.43	25.50	-1.2	2,161	-0.05%
2021/12/08	1	24.90	0	0.00	25.00	1	2,164	0.05%
2021/12/07	0.1	24.80	0	0.00	24.85	0.1	2,169	0.00%
2021/12/06	0	24.95	2	24.90	24.90	-2	2,170	-0.09%
2021/12/03	0	0.00	0.7	25.11	25.30	-0.7	2,169	-0.03%
2021/12/02	1.3	24.96	0	0.00	24.70	1.3	2,165	0.06%
2021/11/30	0.1	25.23	0	0.00	25.10	0.1	2,165	0.00%
2021/11/29	8	25.93	10	26.22	25.10	-2	2,161	-0.09%
2021/11/26	6.1	25.89	4.4	25.90	26.00	1.7	2,107	0.08%
2021/11/24	0.1	25.45	8	25.60	25.80	-7.9	2,152	-0.37%
2021/11/23	3.1	25.02	0.8	25.35	25.00	2.3	2,189	0.10%
2021/11/22	4.1	25.18	5	25.05	25.55	-0.9	2,208	-0.04%
2021/11/19	1.1	25.46	0	0.00	25.40	1.1	2,196	0.05%
2021/11/18	3.2	26.09	1.6	26.10	25.85	1.6	2,224	0.07%
2021/11/17	0.3	26.65	0	0.00	26.60	0.3	2,221	0.01%
2021/11/16	5	27.20	0	0.00	27.35	5	2,235	0.22%
2021/11/15	0.2	27.11	0	0.00	27.35	0.2	2,277	0.01%
2021/11/11	0	0.00	1	27.50	27.40	-1	2,365	-0.04%
2021/11/10	0	27.45	0	0.00	27.40	0	2,371	0.00%
2021/11/09	0	0.00	15.6	27.54	27.40	-15.6	2,388	-0.65%
2021/11/08	2	27.70	0	0.00	27.55	2	2,539	0.08%
2021/11/05	0	0.00	2	27.35	27.35	-2	2,547	-0.08%
2021/11/04	0	0.00	5	27.85	27.80	-5	2,583	-0.19%
2021/11/03	0	27.20	0.2	27.15	27.20	-0.2	2,588	-0.01%
2021/11/02	0	0.00	1.8	27.55	27.20	-1.8	2,609	-0.07%
2021/11/01	2	27.65	3.6	27.64	27.50	-1.6	2,609	-0.06%
2021/10/29	5	27.35	2	27.20	27.15	3	2,650	0.11%
2021/10/28	17	27.69	3.4	27.65	27.70	13.6	2,657	0.51%
2021/10/27	0	26.95	0	0.00	27.10	0	2,669	0.00%
2021/10/26	0	0.00	4	27.25	27.15	-4	2,683	-0.15%
2021/10/25	1	26.95	0	0.00	26.95	1	2,719	0.04%
2021/10/22	3	26.67	4	26.74	26.55	-1	2,724	-0.04%
2021/10/21	12	27.28	4.3	27.01	27.35	7.7	2,756	0.28%
2021/10/20	15	26.15	7	25.95	26.30	8	2,785	0.29%
2021/10/19	5.8	25.25	14.9	25.36	25.60	-9.1	2,782	-0.33%
2021/10/18	2	24.50	17	24.89	24.40	-15	2,792	-0.54%
2021/10/15	0.1	24.05	1.1	24.64	24.70	-1	2,801	-0.04%
2021/10/14	28.1	24.49	22	24.62	24.15	6.1	2,784	0.22%
2021/10/13	49	27.46	53	26.52	26.50	-4	2,712	-0.15%
2021/10/12	1.6	27.65	1.6	27.78	27.10	0	2,353	0.00%
2021/09/29	2.4	27.07	8	27.46	26.05	-5.6	2,348	-0.24%
2021/09/28	1	28.00	1	28.40	27.85	0	2,325	0.00%
2021/09/27	6.2	28.18	1	28.10	28.10	5.2	2,359	0.22%
2021/09/24	34.1	29.25	4	29.10	29.00	30.1	2,361	1.27%
2021/09/23	10	29.55	23	29.38	29.20	-13	2,366	-0.55%
2021/09/22	0	0.00	3	30.02	29.70	-3	2,371	-0.13%
2021/09/17	1	30.70	7	31.04	30.50	-6	2,370	-0.25%
2021/09/16	2	30.65	1	30.60	30.50	1	2,367	0.04%
2021/09/15	5	30.85	0.1	30.69	30.85	4.9	2,371	0.21%
2021/09/14	10.1	30.72	14	30.76	31.00	-3.9	2,367	-0.16%
2021/09/13	12	29.91	7.5	29.96	29.85	4.5	2,325	0.19%
2021/09/10	15.3	30.31	19	30.34	30.05	-3.7	2,330	-0.16%
2021/09/09	48.5	30.47	75	30.32	31.00	-26.5	2,295	-1.16%
2021/09/08	14.1	28.56	22	29.27	29.80	-8	1,997	-0.40%
2021/09/07	0.2	27.40	0	0.00	27.10	0.2	1,921	0.01%
2021/09/06	14	28.10	5	28.03	27.45	9	1,919	0.47%
2021/09/03	12	28.49	1	28.30	28.25	11	1,701	0.65%
2021/09/02	13	28.92	0	0.00	28.40	13	1,743	0.75%
2021/09/01	0	0.00	4	28.65	29.05	-4	1,749	-0.23%
2021/08/31	6	28.75	0.2	28.70	28.70	5.8	1,753	0.33%
2021/08/30	6	28.83	5	28.85	28.95	1	1,794	0.06%
2021/08/27	2	28.60	3	28.58	28.70	-1	1,826	-0.05%
2021/08/26	5.2	28.50	0	0.00	28.30	5.2	1,843	0.28%
2021/08/25	2.1	28.64	0	0.00	28.70	2.1	1,880	0.11%
2021/08/24	5.2	28.23	0	0.00	28.00	5.2	1,923	0.27%
2021/08/23	7	28.51	3	28.48	28.60	4	1,939	0.21%
2021/08/20	1.1	27.86	2	28.05	27.70	-0.9	1,961	-0.05%
2021/08/19	9.4	27.36	2	27.65	27.05	7.4	1,963	0.38%
2021/08/18	1	26.76	5	27.30	28.85	-4	1,962	-0.20%
2021/08/17	1.3	28.08	0	0.00	27.65	1.3	1,982	0.06%
2021/08/16	10.2	28.88	1	28.60	29.15	9.2	2,018	0.46%
2021/08/13	7.2	29.91	4	29.89	29.00	3.2	2,071	0.15%
2021/08/12	2	30.01	7	30.24	30.30	-5	2,278	-0.22%
2021/08/11	11.4	30.82	10.2	30.78	30.20	1.2	2,587	0.05%
2021/08/10	3.3	30.95	4	30.64	30.80	-0.7	2,992	-0.02%
2021/08/09	22.2	32.08	13	32.13	31.55	9.2	3,314	0.28%
2021/08/06	5.2	34.34	10	34.26	34.10	-4.8	3,516	-0.14%
2021/08/05	1.1	35.46	3	35.60	35.25	-1.9	3,580	-0.05%
2021/08/04	4.1	35.95	0	0.00	35.90	4.1	3,700	0.11%
2021/08/03	6.1	36.30	3	35.82	36.65	3.1	3,774	0.08%
2021/08/02	0	0.00	1	35.25	35.20	-1	3,658	-0.03%
2021/07/30	4.4	35.08	6	34.62	35.20	-1.6	3,707	-0.04%
2021/07/29	31.1	34.97	12	35.09	35.00	19.1	3,693	0.52%
2021/07/28	10.2	35.15	8	35.30	35.10	2.2	3,714	0.06%
2021/07/27	5.1	37.11	3	37.27	37.00	2.1	3,791	0.05%
2021/07/26	3	37.87	10	37.56	37.55	-7	3,826	-0.18%
2021/07/23	2.1	37.90	2	37.70	37.70	0.1	3,811	0.00%
2021/07/22	0	0.00	15	39.25	39.20	-15	3,843	-0.39%
2021/07/21	7.1	39.20	0	0.00	38.80	7.1	3,868	0.18%
2021/07/20	23.2	39.32	7	39.48	39.15	16.2	3,889	0.42%
2021/07/19	1	40.60	0.1	40.70	40.45	0.9	3,879	0.02%
2021/07/16	5.1	40.50	0	0.00	40.90	5.1	3,962	0.13%
2021/07/15	5.2	40.87	15	41.22	41.45	-9.8	3,964	-0.25%
2021/07/13	2.1	40.18	2	40.00	40.30	0.1	4,030	0.00%
2021/07/12	3	39.57	1	39.80	39.95	2	4,051	0.05%
2021/07/09	3.1	39.69	9	39.44	39.35	-5.9	4,066	-0.15%
2021/07/08	5	40.01	5	39.98	39.95	0	4,130	0.00%
2021/07/07	4.2	40.26	1	40.30	40.00	3.2	4,313	0.07%
2021/07/06	4	40.59	0	0.00	40.30	4	4,367	0.09%
2021/07/05	1	40.45	3	40.45	40.85	-2	4,442	-0.05%
2021/07/02	1.4	40.63	0	0.00	40.40	1.4	4,509	0.03%
2021/07/01	1.2	40.35	2	40.08	40.00	-0.8	4,621	-0.02%
2021/06/30	0.1	40.60	3	40.13	40.30	-2.9	4,965	-0.06%
2021/06/29	1	40.65	9	40.34	40.25	-8	5,111	-0.16%
2021/06/28	2	40.80	0	0.00	40.85	2	5,212	0.04%
2021/06/25	1	41.10	4	41.33	41.05	-3	5,267	-0.06%
2021/06/24	1	41.00	2	41.00	41.10	-1	5,329	-0.02%
2021/06/23	0	0.00	12	40.17	40.20	-12	5,556	-0.22%
2021/06/22	9	39.81	8.1	39.85	39.80	0.9	5,577	0.02%
2021/06/21	8	40.12	6	40.22	39.85	2	5,636	0.04%
2021/06/18	1	40.65	2	40.70	40.70	-1	5,766	-0.02%
2021/06/17	4.2	40.52	16	40.64	41.10	-11.9	5,835	-0.20%
2021/06/16	24	40.59	33	40.36	40.30	-9	5,909	-0.15%
2021/06/15	16	41.48	7.2	41.39	41.35	8.8	5,947	0.15%
2021/06/11	8	41.89	0.3	42.50	41.80	7.7	5,998	0.13%
2021/06/10	9	42.08	5	41.98	42.10	4	6,036	0.07%
2021/06/09	3	41.87	3.2	42.11	41.75	-0.2	6,056	0.00%
2021/06/08	2	42.90	0	0.00	42.50	2	6,122	0.03%
2021/06/07	14	42.74	11	42.72	42.50	3	6,168	0.05%
2021/06/04	7	44.27	5	44.73	44.00	2	6,159	0.03%
2021/06/03	1	44.25	10	44.33	44.40	-9	6,171	-0.15%
2021/06/02	1.1	44.01	1	44.70	44.20	0.1	6,186	0.00%
2021/06/01	27	43.89	7	44.39	44.70	20	6,183	0.32%
2021/05/31	1.1	43.44	2	43.40	43.60	-1	6,152	-0.02%
2021/05/28	24.2	43.45	7	43.46	43.30	17.2	6,155	0.28%
2021/05/27	3	43.82	2	43.40	43.35	1	6,155	0.02%
2021/05/26	24	43.92	22	43.64	43.80	2	6,163	0.03%
2021/05/25	11.1	43.49	10.2	43.24	43.05	0.9	6,161	0.01%
2021/05/24	10.1	44.23	22	44.11	43.85	-11.9	6,157	-0.19%
2021/05/21	12	43.72	14.1	43.93	43.95	-2.1	6,168	-0.03%
2021/05/20	54.7	45.90	29.2	46.02	43.95	25.4	6,150	0.41%
2021/05/19	118.3	49.23	135	48.00	46.70	-16.7	5,957	-0.28%	大買/大賣/
2021/05/18	163.8	48.68	175	48.47	48.00	-11.2	5,696	-0.20%	大買/大賣/
2021/05/17	159	47.96	163	48.29	48.45	-4	5,364	-0.07%	大買/大賣/
2021/05/14	68	44.10	46	44.09	44.05	22	5,053	0.44%
2021/05/13	10	40.72	19	41.54	42.15	-9	4,831	-0.19%
2021/05/12	31	38.87	20	39.49	38.35	11	4,786	0.23%
2021/05/11	32	40.38	14	40.32	40.00	18	4,733	0.38%
2021/05/10	8.1	42.82	2	43.88	42.80	6.1	4,823	0.13%
2021/05/07	18.5	43.39	5	43.24	43.40	13.5	4,885	0.28%
2021/05/06	24	44.36	11	44.12	43.75	13	4,975	0.26%
2021/05/05	6	43.83	0	0.00	43.80	6	5,101	0.12%
2021/05/04	16.1	44.73	10.5	43.83	44.10	5.6	5,669	0.10%
2021/05/03	1	47.55	11	48.05	46.60	-10	6,026	-0.17%
2021/04/29	5.1	47.82	2	48.68	47.75	3.1	6,040	0.05%
2021/04/28	10.6	48.40	4	48.85	48.00	6.6	6,127	0.11%
2021/04/27	3	48.02	3	48.25	48.20	0	6,175	0.00%
2021/04/26	8	47.09	19	47.09	46.90	-11	6,181	-0.18%
2021/04/23	5	46.77	18	46.82	47.20	-13	6,205	-0.21%
2021/04/22	27.1	47.55	8	47.41	46.65	19.1	6,265	0.31%
2021/04/21	9.5	48.73	7	48.94	48.60	2.5	6,222	0.04%
2021/04/20	20.1	49.52	9	49.57	49.25	11.1	6,226	0.18%
2021/04/19	18	49.27	32	49.88	50.10	-14	6,235	-0.22%
2021/04/16	9	49.82	2	50.10	49.60	7	6,242	0.11%
2021/04/15	16	49.05	15.3	49.54	49.40	0.7	6,252	0.01%
2021/04/14	6	48.84	12	49.24	49.05	-6	6,336	-0.09%
2021/04/13	31	52.29	33	51.98	50.10	-2	6,449	-0.03%
2021/04/12	9.2	50.60	13	50.82	51.00	-3.8	6,321	-0.06%
2021/04/09	18	51.11	15.1	51.12	50.50	2.9	6,338	0.05%
2021/04/08	19	51.69	12.1	51.59	51.80	7	6,406	0.11%
2021/04/07	24	51.52	25	51.55	51.70	-1	6,357	-0.02%
2021/04/06	59.3	51.45	32	51.28	52.30	27.3	6,261	0.44%
2021/04/01	6	49.58	27	49.90	50.10	-21	5,963	-0.35%
2021/03/31	20	47.99	32	47.74	47.95	-12	5,904	-0.20%
2021/03/30	46.2	46.56	31	46.21	46.80	15.2	5,944	0.26%
2021/03/29	24.3	46.24	24	46.00	46.00	0.3	6,055	0.01%
2021/03/26	51	46.73	30.3	46.61	46.20	20.7	6,150	0.34%
2021/03/25	1	49.50	7.1	49.49	49.40	-6.1	5,968	-0.10%
2021/03/24	24.1	49.54	5	49.86	49.45	19.1	6,027	0.32%
2021/03/23	9.1	50.10	10.1	49.52	50.00	-1	6,012	-0.02%
2021/03/22	12	49.16	9	48.88	48.40	3	5,929	0.05%
2021/03/19	13.1	49.19	18	49.09	49.15	-4.9	5,962	-0.08%
2021/03/18	7	49.45	12	49.37	49.45	-5	5,930	-0.08%
2021/03/17	3	48.40	21	48.23	48.50	-18	6,020	-0.30%
2021/03/16	8.1	47.63	27	47.43	47.60	-18.9	6,088	-0.31%
2021/03/15	9.2	47.58	19.4	47.89	47.85	-10.2	6,151	-0.17%
2021/03/12	11	46.79	9	46.60	46.70	2	6,255	0.03%
2021/03/11	11	45.22	14	45.44	45.70	-3	6,520	-0.05%
2021/03/10	19	44.01	10	44.04	44.30	9	6,566	0.14%
2021/03/09	9.1	42.76	5	43.02	43.05	4.1	6,673	0.06%
2021/03/08	0	0.00	1	43.65	43.70	-1	6,785	-0.01%
2021/03/05	6.1	44.26	4	44.20	44.05	2.1	6,866	0.03%
2021/03/04	2	45.58	1	46.10	45.10	1	6,969	0.01%
2021/03/03	3	45.65	4	45.94	46.10	-1	7,102	-0.01%
2021/03/02	6	46.29	3	47.12	45.75	3	7,179	0.04%
2021/02/26	4	47.00	4	46.86	46.65	0	7,293	0.00%
2021/02/25	7	47.55	11	47.55	47.60	-4	7,417	-0.05%
2021/02/24	6	47.17	17.2	47.22	46.65	-11.2	7,494	-0.15%
2021/02/23	21.3	46.85	17.1	47.02	47.05	4.2	7,548	0.06%
2021/02/22	10.4	45.90	6.1	46.13	46.25	4.3	7,792	0.06%
2021/02/19	3	44.62	10	45.03	45.15	-7	7,896	-0.09%
2021/02/18	23	44.40	12	44.68	44.75	11	8,052	0.14%
2021/02/17	10	43.68	7	43.46	43.50	3	8,142	0.04%
2021/02/05	2	45.38	4	45.15	45.15	-2	8,225	-0.02%
2021/02/04	2	45.95	4	46.39	45.90	-2	8,372	-0.02%
2021/02/03	4	46.39	4	46.45	46.05	0	8,611	0.00%
2021/02/02	2	46.10	26	46.60	47.05	-24	9,071	-0.26%
2021/02/01	16	46.98	27	47.19	46.10	-11	9,154	-0.12%
2021/01/29	29	46.25	37	45.88	45.30	-8	9,183	-0.09%
2021/01/28	30	48.13	30	48.06	46.90	0	9,305	0.00%
2021/01/27	19	48.58	38	48.35	47.60	-19	9,417	-0.20%
2021/01/26	127	50.11	101.1	49.90	48.80	25.9	9,415	0.28%	大買/大賣/
2021/01/25	67	50.39	67	51.19	51.80	0	9,068	0.00%
2021/01/22	0	0.00	4.2	47.01	47.15	-4.2	9,049	-0.05%
2021/01/21	15	46.92	19	46.39	46.05	-4	9,562	-0.04%
2021/01/20	14	46.18	11	45.70	44.75	3	9,710	0.03%
2021/01/19	45	47.51	8	47.44	47.45	37	10,071	0.37%
2021/01/18	21	46.65	27	45.60	46.45	-6	10,146	-0.06%
2021/01/15	10	46.05	3	46.33	45.60	7	10,170	0.07%
2021/01/14	3	48.00	8	48.18	47.95	-5	10,205	-0.05%
2021/01/13	0	0.00	24	47.56	47.85	-24	10,288	-0.23%
2021/01/12	14.2	47.58	14	46.75	46.75	0.2	10,447	0.00%
2021/01/11	9	47.12	17	47.70	47.95	-8	10,593	-0.08%
2021/01/08	5	47.59	19	47.34	47.70	-14	10,854	-0.13%
2021/01/07	7	47.56	8	47.43	47.90	-1	11,012	-0.01%
2021/01/06	15	46.66	20.1	46.37	46.10	-5.1	11,545	-0.04%
2021/01/05	10	48.23	19	47.62	47.40	-9	11,670	-0.08%
2021/01/04	45	49.17	45	48.76	48.65	0	11,975	0.00%
2020/12/31	46	50.59	27	50.03	49.95	19	12,299	0.15%
2020/12/30	9.1	49.02	8	49.25	49.15	1.1	12,633	0.01%
2020/12/29	2.3	48.87	5	49.31	48.65	-2.7	13,953	-0.02%
2020/12/28	6.1	48.76	5	48.67	48.70	1.1	14,744	0.01%
2020/12/25	49.1	50.15	30	50.16	49.10	19.1	15,292	0.12%
2020/12/24	7.4	49.60	17	49.59	49.85	-9.6	15,589	-0.06%
2020/12/23	46.1	50.16	39	49.35	48.05	7.1	15,999	0.04%
2020/12/22	31	50.13	16	50.44	50.50	15	16,303	0.09%
2020/12/21	0	0.00	2	49.33	49.00	-2	16,405	-0.01%
2020/12/18	11.1	49.28	10	48.86	48.55	1.1	16,703	0.01%
2020/12/17	4	50.09	4	50.03	49.80	0	16,903	0.00%
2020/12/16	2	50.45	4	50.78	50.40	-2	17,059	-0.01%
2020/12/15	8.1	50.29	9	50.54	49.95	-0.9	17,679	0.00%
2020/12/14	9.1	50.15	11	49.84	50.10	-1.9	17,777	-0.01%
2020/12/11	22.7	50.61	16	50.31	49.60	6.7	18,149	0.04%
2020/12/10	18.1	50.44	19.1	50.52	50.00	-1	18,917	-0.01%
2020/12/09	17.3	51.93	20	51.63	51.70	-2.7	19,978	-0.01%
2020/12/08	6.2	52.22	36	51.80	53.00	-29.8	20,588	-0.14%
2020/12/07	72.5	52.15	67.1	51.08	51.10	5.4	21,166	0.03%
2020/12/04	7	55.80	8	56.26	55.60	-1	21,372	0.00%
2020/12/03	46.1	56.23	12	56.12	56.00	34.1	22,484	0.15%
2020/12/02	38	57.16	6	57.25	57.30	32	22,967	0.14%
2020/12/01	27	59.40	12	59.82	58.70	15	22,885	0.07%
2020/11/30	12.1	59.23	21	59.58	59.60	-9	22,824	-0.04%
2020/11/27	7	57.59	40	58.88	59.00	-33	22,754	-0.15%
2020/11/26	21	56.98	9	57.08	57.30	12	22,648	0.05%
2020/11/25	35.1	57.88	8	57.79	57.30	27.1	22,623	0.12%
2020/11/24	16	59.51	55	59.53	58.60	-39	22,575	-0.17%
2020/11/23	4	58.83	15	58.67	58.80	-11	22,488	-0.05%
2020/11/20	13	58.05	6.5	57.96	57.70	6.5	22,423	0.03%
2020/11/19	16	59.53	10	59.56	58.90	6	22,402	0.03%
2020/11/18	6	57.92	15	57.69	58.20	-9	22,172	-0.04%
2020/11/17	11	56.58	17	56.89	56.90	-6	22,218	-0.03%
2020/11/16	18	58.31	30	57.84	57.60	-12	22,288	-0.05%
2020/11/13	85	57.90	81	58.00	57.70	4	22,387	0.02%
2020/11/12	36	57.03	56	56.26	57.00	-20	22,431	-0.09%
2020/11/11	74	56.39	72.2	56.55	57.00	1.8	22,480	0.01%
2020/11/10	77.3	57.10	55.1	56.91	55.50	22.2	22,356	0.10%
2020/11/09	26	61.33	28	60.79	61.40	-2	22,067	-0.01%
2020/11/06	22.3	60.76	18	61.00	60.20	4.3	22,089	0.02%
2020/11/05	35.1	61.65	23	61.64	61.40	12.1	22,156	0.05%
2020/11/04	19.1	62.20	27	61.92	62.10	-8	22,340	-0.04%
2020/11/03	29.1	62.02	12	62.25	61.80	17.1	22,675	0.08%
2020/11/02	54.1	62.43	82	62.19	61.70	-28	23,534	-0.12%
2020/10/30	62	64.01	50	64.01	62.20	12	24,425	0.05%
2020/10/29	115.1	65.00	137	65.40	66.50	-21.9	24,742	-0.09%	大買/大賣/
2020/10/28	47	63.70	49	63.62	63.50	-2	24,299	-0.01%
2020/10/27	98	63.38	78	63.39	63.30	20	24,240	0.08%
2020/10/26	22	61.84	11	61.35	60.70	11	23,993	0.05%
2020/10/23	6	62.97	11	63.33	62.60	-5	24,069	-0.02%
2020/10/22	19	62.68	10	62.72	62.80	9	24,313	0.04%
2020/10/21	8	62.78	6	62.80	62.70	2	24,494	0.01%
2020/10/20	18	63.14	37	63.61	62.50	-19	24,854	-0.08%
2020/10/19	24.1	62.61	19	62.64	62.20	5.1	24,855	0.02%
2020/10/16	81	65.08	49	64.89	63.00	32	24,855	0.13%
2020/10/15	36	67.68	35	67.54	66.80	1	24,894	0.00%
2020/10/14	70	69.60	116	69.94	67.30	-46	25,105	-0.18%	大賣/
2020/10/13	62	68.32	70	68.05	67.20	-8	25,279	-0.03%
2020/10/12	57.1	67.87	72	67.90	67.70	-15	25,195	-0.06%
2020/10/08	57.1	68.25	42	68.51	67.50	15.1	25,336	0.06%
2020/10/07	123	67.84	143	67.54	68.10	-20	25,620	-0.08%	大買/大賣/
2020/10/06	348	67.74	285	67.69	67.50	63	25,528	0.25%	大買/大賣/
2020/10/05	77	63.97	122	64.33	66.50	-45	24,601	-0.18%	大賣/
2020/09/30	129.9	61.15	125	61.13	60.50	4.9	24,577	0.02%	大買/大賣/
2020/09/29	73	61.20	50	60.97	60.10	23	24,713	0.09%
2020/09/28	77	61.94	81	61.90	63.00	-4	24,954	-0.02%
2020/09/25	46	60.39	54	59.78	59.10	-8	24,564	-0.03%
2020/09/24	48	63.52	75	63.15	62.50	-27	24,296	-0.11%
2020/09/23	48	65.52	30	65.49	64.00	18	24,222	0.07%
2020/09/22	31	64.27	18	64.39	66.00	13	24,073	0.05%
2020/09/21	34	65.80	27	65.69	64.70	7	23,946	0.03%
2020/09/18	185	66.92	138	66.31	65.80	47	23,911	0.20%	大買/大賣/
2020/09/17	42	63.65	39	63.59	64.00	3	23,321	0.01%
2020/09/16	100.1	64.33	91	64.40	64.00	9.1	23,269	0.04%
2020/09/15	185	64.20	207	64.04	63.70	-22	22,979	-0.10%	大買/大賣/
2020/09/14	197	61.47	204	61.56	64.10	-7	22,178	-0.03%	大買/大賣/
2020/09/11	126	61.33	88.7	61.24	58.30	37.3	21,177	0.18%	大買/
2020/09/10	117.2	65.38	105	64.71	64.30	12.2	20,578	0.06%	大買/大賣/
2020/09/09	82.2	67.31	75.2	67.00	68.00	7	19,988	0.03%
2020/09/08	151.5	71.73	128	72.58	67.20	23.5	19,686	0.12%	大買/大賣/
2020/09/07	106.1	78.53	88	77.51	71.10	18.1	19,288	0.09%	大買/
2020/09/04	1	76.00	0	0.00	79.00	1	19,331	0.01%
2020/09/03	3	76.90	0.2	79.00	79.00	2.9	19,716	0.01%
2020/09/02	1.6	75.29	7	76.23	76.60	-5.4	20,043	-0.03%
2020/09/01	2	71.80	6	71.67	69.70	-4	20,193	-0.02%
2020/08/31	3	68.77	3	68.20	70.00	0	20,472	0.00%
2020/08/28	3	65.47	17	63.76	65.90	-14	20,493	-0.07%
2020/08/27	0	0.00	2	60.40	60.00	-2	20,537	-0.01%
2020/08/26	10	60.74	5	60.74	59.50	5	20,496	0.02%
2020/08/25	3	59.33	11	60.35	60.30	-8	20,463	-0.04%
2020/08/24	2	57.30	2	57.85	57.30	0	20,381	0.00%
2020/08/21	18	56.78	12	55.65	56.40	6	20,321	0.03%
2020/08/20	20	51.04	25	52.25	52.90	-5	20,139	-0.02%
2020/08/19	40.1	56.98	29	56.92	55.10	11.1	19,896	0.06%
2020/08/18	15	56.57	15	57.21	59.00	0	19,748	0.00%
2020/08/17	25	55.05	6	53.35	55.80	19	19,661	0.10%
2020/08/14	8	49.34	36	48.14	50.80	-28	19,553	-0.14%
2020/08/13	16	47.47	19	47.07	48.15	-3	19,424	-0.02%
2020/08/12	12	45.31	22	43.76	45.80	-10	19,225	-0.05%
2020/08/11	18.5	46.64	13	47.43	46.35	5.5	19,088	0.03%
2020/08/10	39	43.96	36.1	43.89	45.00	2.9	18,843	0.02%
2020/08/07	139	43.61	164.1	43.54	43.25	-25.1	18,500	-0.14%	大買/大賣/
2020/08/06	319	44.27	308	44.05	43.50	11	17,960	0.06%	大買/大賣/
2020/08/05	304.2	40.83	230	40.30	41.35	74.2	16,997	0.44%	大買/大賣/
2020/08/04	51	37.71	141	38.43	39.60	-90	15,891	-0.57%	大賣/
2020/08/03	18	35.93	17	35.86	36.00	1	15,217	0.01%
2020/07/31	31	35.98	13	36.19	35.75	18	15,184	0.12%
2020/07/30	15	36.45	17	36.20	36.70	-2	15,056	-0.01%
2020/07/29	10	35.23	54.1	35.55	35.65	-44.1	14,890	-0.30%
2020/07/28	87	35.01	72	34.95	34.30	15	14,733	0.10%
2020/07/27	24	36.05	43	36.18	35.75	-19	14,450	-0.13%
2020/07/24	142	37.46	88	37.30	36.95	54	14,200	0.38%	大買/
2020/07/23	35	36.26	13	36.43	36.50	22	13,766	0.16%
2020/07/22	39	35.34	41	35.38	36.20	-2	13,647	-0.01%
2020/07/21	96	35.45	125	35.50	34.50	-29	13,472	-0.22%	大賣/
2020/07/20	99	34.39	44	33.88	33.70	55	13,268	0.41%
2020/07/17	51	38.45	139	38.56	37.40	-88	12,881	-0.68%	大賣/
2020/07/16	22	36.59	30	36.39	37.00	-8	12,208	-0.07%
2020/07/15	102	37.11	35	37.37	36.10	67	12,035	0.56%	大買/
2020/07/14	36	38.53	133	38.71	38.05	-97	11,593	-0.84%	大賣/
2020/07/13	25	37.20	21	36.97	36.50	4	11,051	0.04%
2020/07/10	37	35.59	76	35.59	35.30	-39	10,684	-0.37%
2020/07/09	255.1	38.94	115	39.37	37.35	140.1	10,324	1.36%	大買/大賣/鉅額交易
2020/07/08	189	37.07	157	37.55	37.70	32	9,539	0.34%	大買/大賣/
2020/07/07	57	33.97	39.1	33.81	34.85	17.9	8,843	0.20%
2020/07/06	4	31.06	22	30.91	31.70	-18	8,261	-0.22%
2020/07/03	3	28.60	11	28.55	28.95	-8	8,241	-0.10%
2020/07/02	33	28.43	62	28.91	28.40	-29	8,172	-0.35%
2020/07/01	88	28.46	44	28.48	28.10	44	8,109	0.54%
2020/06/30	28	28.46	61	28.91	29.00	-33	7,921	-0.42%
2020/06/29	14	26.26	8	26.81	26.85	6	7,802	0.08%
2020/06/24	6	24.32	31	24.49	24.45	-25	7,666	-0.33%
2020/06/23	21	23.07	12	23.15	23.20	9	7,599	0.12%
2020/06/22	31	24.88	8	25.76	24.15	23	7,488	0.31%
2020/06/19	51	26.21	5	26.12	26.40	46	7,418	0.62%
2020/06/18	20	26.51	6	26.45	26.90	14	7,306	0.19%
2020/06/17	8	24.77	3	24.63	24.50	5	7,128	0.07%
2020/06/16	30	23.70	31	23.45	23.55	-1	7,031	-0.01%
2020/06/15	15	23.48	22	23.89	24.25	-7	6,945	-0.10%
2020/06/12	159	22.28	170	22.17	22.85	-11	6,741	-0.16%	大買/大賣/
2020/06/11	49	21.58	21	21.40	20.80	28	6,005	0.47%
2020/06/10	45	19.52	39	20.00	20.15	6	5,442	0.11%
2020/06/09	27	18.10	41	18.08	18.35	-14	5,048	-0.28%
2020/06/08	15	16.35	25	16.35	16.70	-10	4,725	-0.21%
2020/06/05	26	15.92	19	15.97	15.95	7	4,555	0.15%
2020/06/04	0	0.00	5	14.53	14.85	-5	4,308	-0.12%
2020/06/03	10	14.45	8	14.54	14.15	2	4,339	0.05%
2020/06/01	0	0.00	7	13.94	13.95	-7	4,648	-0.15%
2020/05/29	0	0.00	3	13.65	13.70	-3	4,962	-0.06%
2020/05/28	2	13.50	4	13.70	13.45	-2	5,104	-0.04%
2020/05/26	4	13.65	0	0.00	13.55	4	5,279	0.08%
2020/05/25	1	13.80	0	0.00	13.70	1	5,457	0.02%
2020/05/22	25	14.21	10	13.96	13.95	15	5,430	0.28%
2020/05/21	5	14.04	10	14.06	14.30	-5	5,349	-0.09%
2020/05/20	0	0.00	2	13.45	13.50	-2	5,257	-0.04%
2020/05/19	11	13.30	11	13.42	13.35	0	5,395	0.00%
2020/05/18	6	13.05	10	13.39	13.25	-4	5,483	-0.07%
2020/05/14	3	12.98	2	13.00	12.80	1	5,602	0.02%
2020/05/13	3	13.85	3	13.77	13.60	0	5,542	0.00%
2020/05/12	0	0.00	12	13.38	13.65	-12	5,502	-0.22%
2020/05/11	1	13.35	19	13.29	13.20	-18	5,495	-0.33%
2020/05/08	29	13.58	9	13.62	13.30	20	5,485	0.36%
2020/05/07	12	13.50	64	13.29	13.50	-52	5,447	-0.95%
2020/05/06	4	13.14	3	13.03	12.70	1	5,352	0.02%
2020/05/05	6	12.53	1	12.55	12.55	5	5,265	0.09%
2020/05/04	19	12.43	35	12.43	12.55	-16	5,222	-0.31%
2020/04/30	10	12.29	8	12.25	12.20	2	5,171	0.04%
2020/04/29	12	12.13	17	12.09	12.10	-5	5,130	-0.10%
2020/04/28	0	0.00	17	11.94	12.00	-17	5,083	-0.33%
2020/04/27	18	12.18	18	12.11	11.85	0	5,036	0.00%
2020/04/24	1	11.85	2	11.90	11.85	-1	4,942	-0.02%
2020/04/23	61	12.00	40	12.04	11.90	21	4,903	0.43%
2020/04/21	1	11.65	1	11.95	11.70	0	4,677	0.00%
2020/04/16	2	11.75	8	11.93	11.70	-6	4,397	-0.14%
2020/04/14	0	0.00	5	11.25	11.20	-5	4,222	-0.12%
2020/04/13	1	11.25	6	11.38	11.25	-5	4,152	-0.12%
2020/04/10	5	11.38	2	11.55	11.45	3	4,113	0.07%
2020/04/09	2	11.30	0	0.00	11.25	2	4,063	0.05%
2020/04/08	15	11.98	1	11.75	11.45	14	4,009	0.35%
2020/04/07	59	11.52	60	11.54	11.80	-1	3,856	-0.03%
2020/04/06	6	10.01	8	10.40	10.75	-2	3,713	-0.05%
2020/03/31	0	0.00	3	9.94	9.75	-3	3,548	-0.08%
2020/03/30	3	9.69	0	0.00	9.80	3	3,498	0.09%
2020/03/27	2.1	9.78	2	9.60	9.50	0.1	3,455	0.00%
2020/03/25	1	9.50	0	0.00	9.54	1	3,367	0.03%
2020/03/19	0	0.00	20	8.20	8.19	-20	3,231	-0.62%
2020/03/17	10	9.66	10	9.71	9.54	0	3,140	0.00%
2020/03/16	2	9.46	0	0.00	9.17	2	3,058	0.07%
2020/03/13	2	8.79	0	0.00	8.93	2	2,950	0.07%
2020/03/12	1	9.50	10	9.40	9.38	-9	2,881	-0.31%
2020/03/11	1	10.25	0	0.00	10.25	1	2,819	0.04%
2020/03/10	2	10.95	49	11.07	10.90	-47	2,765	-1.70%
2020/03/09	34	12.33	253	12.74	11.60	-219	2,681	-8.17%	大賣/鉅額交易
2020/03/06	70	13.17	17	12.94	12.85	53	2,549	2.08%
2020/03/05	141	13.58	155	13.48	13.25	-14	2,404	-0.58%	大買/大賣/
2020/03/04	226	13.04	51	13.40	13.50	175	2,074	8.43%	大買/鉅額交易
2020/03/03	80	12.57	20	12.48	12.30	60	1,734	3.46%
2020/03/02	5	12.39	4	11.85	12.30	1	1,581	0.06%
2020/02/27	21	12.06	87	12.07	12.15	-66	1,469	-4.49%
2020/02/26	14	12.44	0	0.00	12.75	14	1,355	1.03%
2020/02/25	1	12.25	3	11.75	11.80	-2	1,144	-0.17%
2020/02/24	35	12.21	150	12.17	12.05	-115	1,067	-10.78%	大賣/鉅額交易
2020/02/21	2	12.10	2	12.25	12.20	0	1,009	0.00%
2020/02/20	4	12.56	2	12.45	12.60	2	957	0.21%
2020/02/19	93	12.23	71	12.06	12.25	22	794	2.77%
2020/02/18	50	11.30	45	12.20	12.30	5	687	0.73%
2020/02/17	1	10.80	1	10.80	11.20	0	564	0.00%
2020/02/13	67	10.67	10	10.75	10.75	57	485	11.73%
2020/02/12	46	10.52	56	10.41	10.60	-10	469	-2.13%
2020/02/10	146	10.27	0	0.00	10.35	146	402	36.25%	大買/鉅額交易
2020/02/06	0	0.00	1	9.45	9.49	-1	355	-0.28%
2020/02/04	1	9.37	0	0.00	9.41	1	352	0.28%
2020/02/03	10	9.03	0	0.00	9.14	10	354	2.82%
2020/01/31	2	9.53	0	0.00	9.58	2	354	0.56%
2020/01/30	1	9.84	0	0.00	9.57	1	363	0.28%
2020/01/20	2	10.15	0	0.00	10.20	2	411	0.49%
2019/12/31	5	10.30	0	0.00	10.35	5	408	1.22%
2019/12/24	0	0.00	10	10.30	10.25	-10	407	-2.45%
2019/12/19	0	0.00	7	10.35	10.25	-7	416	-1.68%
2019/11/27	0	0.00	1	10.20	10.30	-1	441	-0.23%
2019/11/21	0	0.00	2	10.35	10.35	-2	441	-0.45%
2019/11/11	0	0.00	3	10.60	10.40	-3	440	-0.68%
2019/11/07	3	10.60	0	0.00	10.50	3	438	0.68%
2019/09/20	0	0.00	1	10.75	10.75	-1	475	-0.21%
2019/09/11	0	0.00	10	10.75	10.95	-10	502	-1.99%
2019/08/27	0	0.00	3	10.65	10.65	-3	439	-0.68%
2019/08/21	0	0.00	5	10.70	10.70	-5	455	-1.10%
2019/08/14	1	10.60	0	0.00	10.60	1	465	0.21%
2019/08/12	0	0.00	5	10.65	10.65	-5	488	-1.02%
2019/08/02	1	11.25	1	11.15	11.15	0	618	0.00%
2019/07/22	0	0.00	1	11.20	11.20	-1	785	-0.13%
2019/06/20	0	0.00	1	11.15	11.10	-1	1,444	-0.07%
2019/06/05	1	11.00	0	0.00	10.90	1	1,588	0.06%
2019/05/30	10	10.90	3	10.90	10.90	7	1,631	0.43%
2019/05/20	1	11.00	0	0.00	10.80	1	1,801	0.06%
2019/05/15	17	11.87	1	11.80	11.75	16	1,788	0.89%
2019/05/14	0	0.00	1	12.60	12.60	-1	1,744	-0.06%
2019/05/13	5	12.79	0	0.00	12.75	5	1,735	0.29%
2019/05/10	1	13.20	50	13.16	12.95	-49	1,725	-2.84%
2019/05/09	0	0.00	7	13.74	13.05	-7	1,687	-0.41%
2019/05/08	1	13.50	11	13.58	13.60	-10	1,557	-0.64%
2019/05/07	0	0.00	7	13.09	13.05	-7	1,494	-0.47%
2019/05/03	30	12.85	0	0.00	12.75	30	1,466	2.05%
2019/05/02	20	12.64	0	0.00	12.80	20	1,454	1.38%
2019/04/29	2	12.15	4	12.20	12.15	-2	1,424	-0.14%
2019/04/26	1	12.70	0	0.00	12.55	1	1,431	0.07%
2019/04/25	1	12.90	0	0.00	12.80	1	1,422	0.07%
2019/04/24	1	12.80	0	0.00	12.75	1	1,416	0.07%
2019/04/23	0	0.00	3	13.00	12.90	-3	1,408	-0.21%
2019/04/22	4	12.95	0	0.00	12.90	4	1,395	0.29%
2019/04/19	9	13.56	5	13.60	13.20	4	1,369	0.29%
2019/04/18	6	13.03	10	13.16	13.10	-4	1,262	-0.32%
2019/04/17	0	0.00	1	13.00	13.00	-1	1,228	-0.08%
2019/04/16	0	0.00	10	12.65	12.70	-10	1,233	-0.81%
2019/04/15	5	12.74	0	0.00	12.70	5	1,223	0.41%
2019/04/12	3	12.75	0	0.00	12.80	3	1,216	0.25%
2019/04/11	7	13.08	3	13.15	12.95	4	1,202	0.33%
2019/04/10	0	0.00	5	12.90	12.90	-5	1,082	-0.46%
2019/04/09	5	13.00	0	0.00	12.95	5	1,062	0.47%
2019/04/02	0	0.00	1	13.10	13.20	-1	982	-0.10%
2019/04/01	6	12.90	6	12.93	13.20	0	929	0.00%
2019/03/29	0	0.00	95	12.17	12.40	-95	852	-11.14%
2019/03/28	0	11.80	0	0.00	11.85	0	777	0.00%
2019/03/20	0	0.00	5	12.10	12.05	-5	706	-0.71%
2019/03/15	0	0.00	2	11.63	11.60	-2	657	-0.30%
2019/03/14	0	0.00	7	11.74	11.60	-7	657	-1.06%
2019/03/13	1	11.80	0	0.00	11.70	1	656	0.15%
2019/03/12	17	11.95	14	11.97	11.85	3	654	0.46%
2019/03/11	8	11.61	0	0.00	11.90	8	608	1.32%
2019/03/06	0	0.00	4	11.83	11.70	-4	615	-0.65%
2019/03/05	6	11.40	0	0.00	11.35	6	628	0.96%
2019/02/25	0	0.00	5	11.99	11.80	-5	580	-0.86%
2019/02/22	43	12.08	30	11.85	11.95	13	549	2.37%
2019/02/21	2	11.40	2	11.50	11.40	0	462	0.00%
2019/02/20	1	11.10	5	11.20	11.10	-4	439	-0.91%
2019/02/19	0	0.00	2	11.18	11.10	-2	437	-0.46%
2019/02/18	1	11.15	0	0.00	11.15	1	437	0.23%
2019/02/15	1	11.25	0	0.00	11.20	1	520	0.19%
2019/02/14	0	0.00	4	11.26	11.20	-4	511	-0.78%
2019/02/13	3	11.10	0	0.00	11.00	3	490	0.61%
2019/02/11	0	0.00	18	10.85	10.80	-18	475	-3.79%
2019/01/30	0	0.00	12	10.75	10.80	-12	472	-2.54%
2019/01/29	19	10.75	5	10.75	10.75	14	470	2.98%
2019/01/28	10	10.70	0	0.00	10.75	10	469	2.13%
2019/01/22	1	10.90	0	0.00	10.70	1	467	0.21%
2019/01/21	0	0.00	3	10.80	10.80	-3	464	-0.65%
2019/01/17	2	10.55	0	0.00	10.45	2	449	0.45%
2019/01/14	2	10.45	0	0.00	10.45	2	445	0.45%
2019/01/10	1	10.40	0	0.00	10.40	1	449	0.22%
2019/01/08	0	0.00	1	10.40	10.40	-1	446	-0.22%
2019/01/04	4	10.10	0	0.00	10.10	4	439	0.91%
2019/01/02	3	10.15	0	0.00	10.15	3	455	0.66%
2018/12/24	2	10.35	0	0.00	10.40	2	461	0.43%
2018/12/19	1	10.40	0	0.00	10.35	1	456	0.22%
2018/12/12	6	10.55	0	0.00	10.55	6	471	1.27%
2018/12/11	0	0.00	5	10.40	10.35	-5	470	-1.06%
2018/12/03	0	0.00	3	11.00	11.05	-3	491	-0.61%
2018/11/29	4	10.83	0	0.00	10.75	4	472	0.85%
2018/11/16	0	0.00	1	10.40	10.30	-1	422	-0.24%
2018/11/07	1	10.20	3	10.20	10.20	-2	372	-0.54%
2018/10/30	2	9.10	0	0.00	9.15	2	507	0.39%
2018/10/26	2.1	9.11	0	0.00	9.10	2.1	518	0.40%
2018/10/25	3	9.34	0	0.00	9.33	3	520	0.58%
2018/10/24	2	9.80	0	0.00	9.82	2	515	0.39%
2018/10/23	2	10.00	0	0.00	9.80	2	519	0.39%
2018/10/19	21	9.85	20	9.59	9.80	1	526	0.19%
2018/10/12	1	9.39	0	0.00	9.40	1	545	0.18%
2018/10/11	1	9.50	0	0.00	9.50	1	539	0.19%
2018/10/09	28	10.60	0	0.00	10.55	28	530	5.28%
2018/10/03	4	11.20	0	0.00	11.20	4	581	0.69%
2018/09/28	0	0.00	2	11.25	11.15	-2	623	-0.32%
2018/09/21	1	11.05	0	0.00	11.00	1	631	0.16%
2018/09/20	9	11.10	0	0.00	11.00	9	631	1.42%
2018/09/10	9	11.28	0	0.00	10.95	9	659	1.36%
2018/09/04	2	12.25	0	0.00	12.30	2	688	0.29%
2018/09/03	2	12.40	0	0.00	12.30	2	703	0.28%
2018/08/24	0	0.00	2	12.20	12.10	-2	1,012	-0.20%
2018/08/23	1	12.20	0	0.00	12.20	1	1,023	0.10%
2018/08/16	2	12.45	0	0.00	12.25	2	1,137	0.18%
2018/08/15	0	0.00	8	12.15	12.25	-8	1,186	-0.67%
2018/08/14	8	12.05	0	0.00	12.20	8	1,188	0.67%
2018/08/13	1	12.35	3	12.40	12.30	-2	1,183	-0.17%
2018/08/10	3	13.25	0	0.00	13.15	3	1,193	0.25%
2018/08/09	0	0.00	2	13.40	13.30	-2	1,182	-0.17%
2018/08/08	2	13.20	3	13.45	13.25	-1	1,188	-0.08%
2018/08/07	1	13.55	0	0.00	13.35	1	1,197	0.08%
2018/08/06	7	13.60	4	13.53	13.60	3	1,181	0.25%
2018/08/03	0	0.00	4	13.15	13.15	-4	1,148	-0.35%
2018/08/02	3	12.85	0	0.00	12.85	3	1,148	0.26%
2018/08/01	2	12.95	0	0.00	12.85	2	1,155	0.17%
2018/07/31	3	12.92	1	12.90	12.95	2	1,158	0.17%
2018/07/27	0	0.00	2	13.20	13.05	-2	1,196	-0.17%
2018/07/26	6	13.02	4	12.95	12.95	2	1,196	0.17%
2018/07/25	2	13.20	0	0.00	13.15	2	1,189	0.17%
2018/07/24	1	12.80	0	0.00	12.95	1	1,164	0.09%
2018/07/23	1	12.70	0	0.00	12.75	1	1,165	0.09%
2018/07/19	1	12.75	0	0.00	12.65	1	1,185	0.08%
2018/07/18	3	12.85	0	0.00	12.75	3	1,191	0.25%
2018/07/16	0	0.00	5	13.19	13.10	-5	1,190	-0.42%
2018/07/12	5	12.82	0	0.00	13.00	5	1,157	0.43%
2018/07/11	2	12.70	2	13.05	12.70	0	1,158	0.00%
2018/07/10	1	12.75	0	0.00	12.70	1	1,148	0.09%
2018/07/09	1	12.50	4	12.70	12.70	-3	1,184	-0.25%
2018/07/06	2	12.55	1	12.50	12.40	1	1,175	0.09%
2018/07/03	2	12.50	0	0.00	12.35	2	1,163	0.17%
2018/07/02	3	12.55	0	0.00	12.55	3	1,169	0.26%
2018/06/28	2	12.30	5	12.43	12.40	-3	1,189	-0.25%
2018/06/27	2	12.30	1	12.35	12.25	1	1,195	0.08%
2018/06/26	4	12.35	0	0.00	12.25	4	1,206	0.33%
2018/06/25	1	12.55	0	0.00	12.55	1	1,206	0.08%
2018/06/22	4	12.68	0	0.00	12.50	4	1,223	0.33%
2018/06/21	4	12.78	0	0.00	12.70	4	1,223	0.33%
2018/06/20	3	12.65	0	0.00	12.60	3	1,228	0.24%
2018/06/13	0	0.00	4	13.61	13.30	-4	1,210	-0.33%
2018/06/12	0	0.00	2	13.60	13.40	-2	1,213	-0.16%
2018/06/08	5	13.70	0	0.00	13.60	5	1,226	0.41%
2018/06/07	0	0.00	2	13.60	13.60	-2	1,439	-0.14%
2018/06/06	2	13.85	2	13.90	13.80	0	1,418	0.00%
2018/06/04	1	13.25	1	13.35	13.30	0	1,365	0.00%
2018/06/01	2	13.50	0	0.00	13.20	2	1,358	0.15%
2018/05/31	0	0.00	10	13.00	13.00	-10	1,280	-0.78%
2018/05/30	0	0.00	10	13.03	12.80	-10	1,364	-0.73%
2018/05/29	1	12.95	5	12.95	12.85	-4	1,337	-0.30%
2018/05/25	10	12.90	0	0.00	12.70	10	1,320	0.76%
2018/05/24	0	0.00	4	12.70	12.50	-4	1,332	-0.30%
2018/05/23	10	12.75	0	0.00	12.65	10	1,342	0.74%
2018/05/22	0	0.00	1	12.45	12.45	-1	1,312	-0.08%
2018/05/16	5	11.95	0	0.00	11.85	5	1,313	0.38%
2018/05/15	1	12.20	0	0.00	11.90	1	1,342	0.07%
2018/05/14	2	12.50	0	0.00	12.50	2	1,412	0.14%
2018/05/07	0	0.00	2	12.80	12.90	-2	1,657	-0.12%
2018/04/26	1	11.90	0	0.00	11.75	1	2,355	0.04%
2018/04/20	1	12.55	0	0.00	12.65	1	2,866	0.03%
2018/04/16	1	12.95	0	0.00	12.90	1	2,974	0.03%
2018/04/10	1	12.85	0	0.00	12.85	1	3,078	0.03%
2018/04/03	0	0.00	1	13.00	13.10	-1	3,255	-0.03%
2018/03/31	2	12.95	0	0.00	12.90	2	3,263	0.06%
2018/03/30	0	0.00	3	13.15	12.90	-3	3,298	-0.09%
2018/03/26	0	0.00	3	12.95	12.90	-3	3,435	-0.09%
2018/03/23	1	12.90	0	0.00	12.80	1	3,471	0.03%
2018/03/22	1	13.30	5	13.80	13.30	-4	3,583	-0.11%
2018/03/20	5	13.70	0	0.00	13.60	5	3,718	0.13%
2018/03/19	0	0.00	6	14.00	13.70	-6	3,724	-0.16%
2018/03/15	11	13.84	5	13.95	13.80	6	3,714	0.16%
2018/03/13	12	14.10	1	14.10	14.05	11	3,692	0.30%
2018/03/12	1	13.45	0	0.00	13.40	1	3,453	0.03%
2018/03/09	1	13.60	0	0.00	13.55	1	3,466	0.03%
2018/03/08	10	14.00	10	13.80	13.70	0	3,479	0.00%
2018/03/06	2	14.15	0	0.00	13.80	2	3,532	0.06%
2018/03/05	13	13.53	12	13.77	14.15	1	3,535	0.03%
2018/03/01	2	13.28	4	13.25	13.25	-2	3,598	-0.06%
2018/02/23	3	13.37	0	0.00	13.30	3	3,755	0.08%
2018/02/21	0	0.00	8	12.85	12.85	-8	3,806	-0.21%
2018/02/09	2	12.25	13	12.31	12.40	-11	3,900	-0.28%
2018/02/08	1	12.95	0	0.00	12.85	1	3,981	0.03%
2018/02/07	5	13.30	0	0.00	12.90	5	4,025	0.12%
2018/02/06	5	13.21	5	13.20	13.05	0	4,153	0.00%
2018/02/05	4	14.50	0	0.00	14.50	4	4,389	0.09%
2018/02/02	0	0.00	7	15.11	15.00	-7	4,621	-0.15%
2018/02/01	0	0.00	5	15.65	15.15	-5	5,000	-0.10%
2018/01/31	20	15.03	0	0.00	15.15	20	5,132	0.39%
2018/01/30	2	16.00	1	15.50	15.35	1	5,103	0.02%
2018/01/29	15	15.80	21	15.90	16.05	-6	5,024	-0.12%
2018/01/26	2	14.95	0	0.00	15.00	2	4,783	0.04%
2018/01/25	1	14.55	10	14.75	14.45	-9	4,696	-0.19%
2018/01/24	2	14.75	2	14.80	14.90	0	4,669	0.00%
2018/01/23	6	15.39	33	15.27	15.05	-27	4,676	-0.58%
2018/01/22	1	14.85	0	0.00	14.85	1	4,504	0.02%
2018/01/19	25	15.20	5	15.09	15.20	20	4,448	0.45%
2018/01/18	39	14.67	5	14.67	14.35	34	4,172	0.81%
2018/01/17	6	14.61	5	14.65	14.65	1	4,138	0.02%
2018/01/16	20	14.43	23	14.03	14.45	-3	4,155	-0.07%
2018/01/15	60	14.21	36	14.04	13.90	24	4,094	0.59%
2018/01/12	1	13.90	0	0.00	13.90	1	4,091	0.02%
2018/01/11	1	13.90	15	13.58	13.70	-14	4,073	-0.34%
2018/01/10	0	0.00	1	13.60	13.50	-1	4,033	-0.02%
2018/01/08	1	14.05	2	14.10	13.65	-1	4,048	-0.02%
2018/01/05	0	0.00	3	14.08	14.10	-3	3,982	-0.08%
2018/01/04	1	14.30	0	0.00	14.30	1	3,960	0.03%
2018/01/03	2	14.50	14	14.40	14.55	-12	3,920	-0.31%
2018/01/02	9	14.11	7	14.12	14.05	2	3,853	0.05%