太極 (4934)-國泰-板橋券商分點個股進出

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

太極

(4934)

股價
22.90
漲跌
▼0.05
漲幅
-0.22%
成交量
353張
產業
上市光電類股
396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

太極 (4934)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/26	0	0.00	2	22.95	22.90	-2	876	-0.23%
2024/04/25	5	23.05	0	0.00	22.95	5	875	0.57%
2024/04/24	10	23.50	1	23.60	23.25	9	874	1.03%
2024/04/22	1	22.80	4	23.38	22.85	-3	888	-0.34%
2024/04/19	3	23.17	1	22.90	23.50	2	918	0.22%
2024/04/18	51.1	24.33	7	23.76	23.70	44.1	917	4.81%
2024/04/17	3	22.80	0	0.00	23.00	3	909	0.33%
2024/04/16	7	23.21	2	22.05	22.50	5	905	0.55%
2024/04/15	2	23.85	0	0.00	23.80	2	900	0.22%
2024/04/12	2	24.25	0	0.00	24.20	2	891	0.22%
2024/04/11	2	24.20	0	0.00	24.20	2	885	0.23%
2024/04/10	1	24.90	1	25.00	24.65	0	879	0.00%
2024/04/09	6.1	24.20	5	24.20	24.45	1.1	860	0.12%
2024/04/08	1	24.15	0	26.00	24.30	1	856	0.12%
2024/04/03	2	24.40	2	24.60	24.30	0	852	0.00%
2024/04/02	5.1	24.65	0.1	24.65	24.60	5	853	0.59%
2024/04/01	4	25.21	1	25.40	24.90	3	845	0.35%
2024/03/29	5	25.40	0	25.48	25.40	5	837	0.60%
2024/03/28	1	25.80	15	25.89	25.65	-14	836	-1.68%
2024/03/27	2	25.35	0	0.00	25.40	2	833	0.24%
2024/03/26	7	25.44	1	25.75	25.40	6	848	0.71%
2024/03/25	0	25.92	0	0.00	25.70	0	899	0.00%
2024/03/22	4.1	25.69	101	25.23	25.70	-96.9	912	-10.61%	大賣/
2024/03/21	102.1	25.70	15	25.82	25.55	87.1	901	9.66%	大買/
2024/03/20	3	24.18	0	0.00	24.20	3	869	0.35%
2024/03/19	5	24.51	0	0.00	24.35	5	873	0.57%
2024/03/18	0	25.01	1	24.65	24.65	-1	871	-0.11%
2024/03/15	3	24.97	0	0.00	24.95	3	880	0.34%
2024/03/14	5	25.09	1	25.15	25.15	4	893	0.45%
2024/03/13	0	25.50	3	25.63	25.35	-3	889	-0.34%
2024/03/12	3	26.45	0	26.30	26.35	3	879	0.34%
2024/03/11	4	26.29	7	26.21	26.25	-3	869	-0.34%
2024/03/08	5	25.23	6	25.46	25.20	-1	850	-0.12%
2024/03/07	4.1	25.68	3.1	26.05	25.95	1	845	0.12%
2024/03/06	0	26.10	0.1	26.00	25.90	0	824	0.00%
2024/03/05	1	25.85	0	26.00	25.70	1	819	0.12%
2024/03/04	0	26.30	0	0.00	25.80	0	815	0.00%
2024/03/01	0	26.01	2	26.17	26.05	-2	811	-0.24%
2024/02/29	1	26.20	3	25.85	26.15	-2	812	-0.25%
2024/02/27	0	26.50	1	26.40	25.60	-1	810	-0.13%
2024/02/26	0	25.95	2	26.20	26.20	-2	813	-0.25%
2024/02/23	0	25.95	0	0.00	25.60	0	811	0.00%
2024/02/22	3	26.10	1.1	26.23	26.00	1.9	820	0.23%
2024/02/21	0.2	26.26	0	0.00	26.30	0.2	846	0.02%
2024/02/20	2	26.37	0	0.00	25.80	2	848	0.24%
2024/02/19	3	26.10	12	26.13	26.30	-9	846	-1.06%
2024/02/16	0	25.90	2	25.55	25.75	-2	849	-0.24%
2024/02/15	1	24.50	2	25.10	25.05	-1	845	-0.12%
2024/02/05	11	24.99	2	24.95	24.80	9	842	1.07%
2024/02/02	2	25.25	0	0.00	25.25	2	842	0.24%
2024/02/01	2	25.10	2	25.35	25.10	0	881	0.00%
2024/01/31	0.1	25.35	1	25.39	25.35	-0.9	871	-0.10%
2024/01/30	3	25.30	0	0.00	25.20	3	862	0.35%
2024/01/29	2	25.65	0	0.00	25.60	2	857	0.23%
2024/01/26	1	26.05	0	0.00	25.85	1	858	0.12%
2024/01/25	3	26.10	0	0.00	25.95	3	859	0.35%
2024/01/24	7	26.60	0	0.00	26.45	7	853	0.82%
2024/01/23	0	0.00	0	26.64	26.40	0	867	-0.01%
2024/01/22	0	0.00	11	26.45	26.55	-11	905	-1.22%
2024/01/19	1	26.20	2	26.15	26.20	-1	905	-0.11%
2024/01/18	0	0.00	0.2	26.38	26.30	-0.2	911	-0.02%
2024/01/17	0.2	26.60	0	0.00	26.15	0.2	919	0.03%
2024/01/16	2.2	26.77	0	0.00	26.70	2.2	918	0.24%
2024/01/15	3	27.22	5.8	27.43	27.15	-2.8	918	-0.30%
2024/01/12	2	26.00	4	26.10	26.00	-2	909	-0.22%
2024/01/11	3.1	26.10	0	0.00	26.05	3.1	908	0.34%
2024/01/10	0.1	26.20	0	0.00	26.05	0.1	913	0.01%
2024/01/08	0	0.00	15	27.27	26.90	-15	908	-1.65%
2024/01/04	1.1	26.95	0	0.00	26.80	1.1	925	0.11%
2023/12/27	1	27.20	1	27.05	27.10	0	994	0.00%
2023/12/26	0.2	27.00	1	26.90	26.95	-0.8	1,007	-0.08%
2023/12/25	5.1	27.00	0	0.00	26.85	5.1	1,020	0.49%
2023/12/22	0	27.30	1	27.30	27.10	-1	1,021	-0.10%
2023/12/21	0	27.79	0	0.00	27.60	0	1,021	0.00%
2023/12/20	8	27.81	6	27.28	27.45	2	1,009	0.20%
2023/12/19	2	26.25	0	0.00	26.25	2	954	0.21%
2023/12/18	5	27.00	0	0.00	26.95	5	956	0.52%
2023/12/15	0.2	27.50	1	27.50	27.20	-0.9	957	-0.09%
2023/12/13	1	26.80	0.1	26.95	26.75	0.9	974	0.09%
2023/12/12	0	0.00	1	27.05	26.80	-1	995	-0.10%
2023/12/11	1	27.00	0	27.35	27.30	1	1,011	0.10%
2023/12/08	0	0.00	2	28.15	28.05	-2	1,009	-0.20%
2023/12/07	0	28.35	0	0.00	28.10	0	1,049	0.00%
2023/12/06	1	28.50	0	0.00	28.05	1	1,125	0.09%
2023/12/05	0.2	28.03	0	0.00	28.20	0.2	1,257	0.01%
2023/12/04	2	28.25	1	28.05	28.00	1	1,372	0.07%
2023/12/01	2	28.43	0	0.00	28.25	2	1,395	0.14%
2023/11/29	0	0.00	1	28.40	28.20	-1	1,460	-0.07%
2023/11/27	3.1	28.13	0	0.00	28.00	3.1	1,534	0.20%
2023/11/24	0	29.65	1	28.70	28.55	-1	1,586	-0.06%
2023/11/22	3	28.55	1	28.50	28.55	2	1,731	0.12%
2023/11/21	1	28.70	0	0.00	28.45	1	1,773	0.06%
2023/11/20	9.1	28.73	7	28.59	28.75	2.1	1,797	0.12%
2023/11/17	7	27.27	1	27.60	27.50	6	1,791	0.34%
2023/11/16	2.1	26.97	5	27.12	27.05	-2.9	1,893	-0.15%
2023/11/15	2	27.00	8	26.77	26.85	-6	1,997	-0.30%
2023/11/13	8	26.08	0	26.25	26.00	8	2,084	0.38%
2023/11/10	5	26.27	5	26.40	26.45	0	2,092	0.00%
2023/11/09	4	26.38	5	26.43	26.40	-1	2,110	-0.05%
2023/11/08	0	0.00	1	28.15	28.30	-1	2,100	-0.05%
2023/11/07	0	28.25	1	28.10	28.15	-1	2,139	-0.04%
2023/11/01	0	0.00	2	28.20	28.00	-2	2,436	-0.08%
2023/10/31	0	28.80	1	28.55	27.50	-1	2,449	-0.04%
2023/10/30	6.1	28.58	5	28.55	28.50	1.1	2,479	0.04%
2023/10/24	4	28.30	1	28.25	28.30	3	2,606	0.12%
2023/10/20	2	27.35	1	26.85	27.55	1	2,725	0.04%
2023/10/19	1	27.80	1	27.65	27.85	0	2,784	0.00%
2023/10/18	0	0.00	12	27.60	27.60	-12	2,849	-0.42%
2023/10/17	2	27.90	0	0.00	27.60	2	2,904	0.07%
2023/10/13	0	0.00	0.1	28.65	28.50	-0.1	3,135	0.00%
2023/10/11	2	28.80	0	0.00	28.80	2	3,384	0.06%
2023/10/04	0	32.85	0	0.00	31.75	0	4,444	0.00%
2023/10/03	1	32.80	0	0.00	32.40	1	4,991	0.02%
2023/10/02	0	32.90	10	33.15	33.00	-10	5,288	-0.19%
2023/09/28	0	0.00	0	33.30	32.50	0	5,675	0.00%
2023/09/25	10	31.90	0	0.00	32.00	10	6,030	0.17%
2023/09/21	0.1	31.25	1	31.75	31.35	-0.9	6,054	-0.01%
2023/09/20	0	32.30	0	0.00	32.20	0	6,045	0.00%
2023/09/18	7	32.85	17	32.68	32.70	-10	6,091	-0.16%
2023/09/15	3	32.80	9	33.06	33.45	-6	6,134	-0.10%
2023/09/14	6	32.83	3.1	33.06	32.70	2.9	6,206	0.05%
2023/09/13	0	0.00	7	32.88	32.80	-7	6,190	-0.11%
2023/09/12	12	32.74	10.1	32.94	32.65	2	6,185	0.03%
2023/09/11	13	33.80	22	34.50	33.15	-9	6,150	-0.15%
2023/09/08	9.5	35.53	8	35.53	35.00	1.5	6,075	0.02%
2023/09/07	26	38.35	31	38.30	37.25	-5	5,945	-0.08%
2023/09/06	2	37.65	2	37.70	37.70	0	5,839	0.00%
2023/09/05	21	37.43	17	37.22	37.40	4	5,817	0.07%
2023/09/04	6	36.50	3	36.43	36.50	3	5,787	0.05%
2023/09/01	1	37.10	1.6	37.48	37.10	-0.6	5,776	-0.01%
2023/08/31	3	37.67	15	37.59	37.55	-12	5,751	-0.21%
2023/08/30	1.1	37.95	14	37.90	37.95	-12.9	5,749	-0.22%
2023/08/29	1	37.75	5	37.38	37.30	-4	5,716	-0.07%
2023/08/28	3	37.52	13.1	37.99	37.35	-10.1	5,680	-0.18%
2023/08/25	5.6	37.36	0	0.00	37.00	5.6	5,569	0.10%
2023/08/24	0	0.00	9	36.79	36.55	-9	5,531	-0.16%
2023/08/23	6	36.17	0	0.00	36.00	6	5,520	0.11%
2023/08/22	4	37.77	11	36.64	36.50	-7	5,504	-0.13%
2023/08/21	12	37.62	26	37.39	37.80	-14	5,401	-0.26%
2023/08/18	0	0.00	8	36.32	36.10	-8	5,295	-0.15%
2023/08/17	1	36.35	41	35.34	36.35	-40	5,256	-0.76%
2023/08/16	43	34.73	9	34.71	34.70	34	5,201	0.65%
2023/08/15	1	34.95	2	35.03	34.90	-1	5,189	-0.02%
2023/08/14	2	33.80	8	33.64	33.75	-6	5,168	-0.12%
2023/08/11	22	35.27	5	35.18	34.40	17	5,138	0.33%
2023/08/10	3	36.00	19	35.69	35.40	-16	5,100	-0.31%
2023/08/09	9	36.39	18	36.21	36.25	-9	5,047	-0.18%
2023/08/08	53	36.28	37	36.34	35.50	16	4,971	0.32%
2023/08/07	18	34.16	0	0.00	34.15	18	4,849	0.37%
2023/08/04	2	33.80	19.1	33.29	33.75	-17.1	4,831	-0.35%
2023/08/02	3	34.55	1	33.75	33.60	2	4,849	0.04%
2023/08/01	6	35.44	2	35.25	34.90	4	4,829	0.08%
2023/07/31	22	35.27	1.1	35.81	35.20	21	4,819	0.43%
2023/07/28	1	34.90	2	34.75	34.65	-1	4,785	-0.02%
2023/07/27	0	35.51	3.4	35.47	35.45	-3.4	4,737	-0.07%
2023/07/26	7.4	36.21	8	36.39	35.25	-0.6	4,717	-0.01%
2023/07/25	6	36.59	13.1	36.85	36.95	-7.1	4,660	-0.15%
2023/07/24	9.2	37.08	2.6	36.86	36.35	6.6	4,611	0.14%
2023/07/21	14.4	36.60	8.6	37.21	37.20	5.8	4,545	0.13%
2023/07/20	6.9	36.65	9	36.35	36.65	-2.1	4,500	-0.05%
2023/07/19	7	37.87	23.5	37.29	36.30	-16.5	4,457	-0.37%
2023/07/18	17.3	38.05	14.6	37.93	37.60	2.7	4,434	0.06%
2023/07/17	17.6	39.14	61.7	39.14	39.00	-44.1	4,496	-0.98%
2023/07/14	17.3	38.39	26	38.11	37.60	-8.7	4,516	-0.19%
2023/07/13	19.1	37.94	12.3	38.05	37.45	6.7	4,495	0.15%
2023/07/12	93.1	38.44	53.4	37.95	38.40	39.7	4,353	0.91%
2023/07/11	379.8	40.43	382.2	40.77	37.85	-2.4	4,146	-0.06%	大買/大賣/
2023/07/10	79.1	39.05	83	39.16	39.30	-3.9	3,435	-0.11%
2023/07/07	64	37.74	28	37.59	36.35	36	2,927	1.23%
2023/07/06	55	37.82	64	37.91	38.00	-9	2,643	-0.34%
2023/07/05	22	35.64	65.2	35.59	35.35	-43.2	2,271	-1.90%
2023/07/04	6	32.96	3.2	32.95	33.05	2.8	2,028	0.14%
2023/07/03	18	33.12	1	32.80	32.75	17	1,982	0.86%
2023/06/30	21	32.50	1	32.25	32.55	20	1,966	1.02%
2023/06/29	3	31.50	4	31.59	31.50	-1	1,966	-0.05%
2023/06/28	0	0.00	1	31.60	31.50	-1	1,983	-0.05%
2023/06/27	3	31.20	3.3	31.82	31.20	-0.3	2,019	-0.02%
2023/06/26	10	33.00	10	32.89	32.75	0	2,032	0.00%
2023/06/21	8.6	31.81	6	32.69	32.65	2.5	2,040	0.12%
2023/06/20	6	32.27	17	32.08	32.50	-11	2,049	-0.54%
2023/06/19	0	0.00	2	30.80	30.45	-2	2,060	-0.10%
2023/06/16	1	30.20	0	0.00	30.15	1	2,237	0.04%
2023/06/15	0	0.00	6	30.11	30.15	-6	2,392	-0.25%
2023/06/13	2	30.25	0	0.00	30.20	2	2,685	0.07%
2023/06/12	0	0.00	2	30.30	30.25	-2	2,880	-0.07%
2023/06/09	2	30.95	0	0.00	31.10	2	2,959	0.07%
2023/06/08	0	0.00	1	30.75	30.60	-1	2,961	-0.03%
2023/06/07	1	31.20	4	31.44	31.05	-3	2,968	-0.10%
2023/06/06	3	31.20	0	0.00	31.50	3	2,980	0.10%
2023/06/05	0	0.00	1	31.70	31.70	-1	2,975	-0.03%
2023/06/02	3	30.90	0.3	30.70	30.70	2.7	2,966	0.09%
2023/06/01	0.3	30.00	1	30.05	30.00	-0.7	2,969	-0.02%
2023/05/31	2	30.35	0	0.00	30.35	2	2,999	0.07%
2023/05/30	0	0.00	5	30.64	30.35	-5	3,025	-0.17%
2023/05/29	1	30.01	8	30.37	30.90	-7	3,028	-0.23%
2023/05/26	2	29.58	0	0.00	29.35	2	3,040	0.07%
2023/05/25	0.2	29.70	2	29.70	29.80	-1.9	3,050	-0.06%
2023/05/24	4	29.91	0	0.00	30.00	4	3,068	0.13%
2023/05/23	1	30.15	3	30.08	30.20	-2	3,092	-0.06%
2023/05/22	2	29.65	3	29.85	29.85	-1	3,105	-0.03%
2023/05/19	3	29.30	0	0.00	29.20	3	3,117	0.10%
2023/05/17	1	29.65	1	29.70	29.50	0	3,134	0.00%
2023/05/12	1	29.45	0	0.00	29.40	1	3,162	0.03%
2023/05/11	4	29.46	1	29.06	29.10	3	3,184	0.09%
2023/05/10	3	30.20	0	0.00	30.20	3	3,190	0.09%
2023/05/09	8	29.99	6.1	30.03	29.85	1.9	3,200	0.06%
2023/05/08	1	31.00	0	0.00	30.95	1	3,169	0.03%
2023/05/05	5	31.85	6	31.87	31.90	-1	3,159	-0.03%
2023/05/04	0	0.00	6	31.99	32.05	-6	3,165	-0.19%
2023/05/03	2	31.63	0	32.00	31.75	2	3,171	0.06%
2023/05/02	1	31.90	1	31.50	32.00	0	3,199	0.00%
2023/04/28	2	31.20	1	31.15	31.10	1	3,194	0.03%
2023/04/27	2	30.28	0	30.53	30.55	2	3,192	0.06%
2023/04/26	4	30.55	0	0.00	30.65	4	3,202	0.13%
2023/04/25	9	30.43	9	30.22	30.15	0	3,202	0.00%
2023/04/24	4	31.00	7	31.35	31.00	-3	3,180	-0.09%
2023/04/21	6	31.42	12	31.34	31.00	-6	3,166	-0.19%
2023/04/20	52.2	34.04	23.6	33.99	32.55	28.6	3,091	0.92%
2023/04/19	16	33.21	29.1	33.66	35.25	-13.1	2,896	-0.45%
2023/04/18	9	32.62	22.1	32.48	32.05	-13.1	2,709	-0.48%
2023/04/17	6.1	31.91	22	32.05	31.90	-15.9	2,634	-0.60%
2023/04/14	3	31.67	5	31.56	31.70	-2	2,619	-0.08%
2023/04/13	4.1	31.71	6	31.61	31.45	-1.9	2,601	-0.07%
2023/04/12	0.1	32.17	6	32.08	32.10	-5.9	2,581	-0.23%
2023/04/11	5	31.60	7	31.51	31.50	-2	2,540	-0.08%
2023/04/10	0	31.93	5	31.56	31.65	-5	2,526	-0.20%
2023/04/07	21.2	32.04	4	31.98	31.95	17.2	2,499	0.69%
2023/03/30	1	31.25	4	31.01	31.00	-3	2,436	-0.12%
2023/03/29	5	30.45	5.1	30.60	30.45	-0.1	2,412	0.00%
2023/03/28	5.1	30.58	9.1	30.51	30.45	-4	2,396	-0.17%
2023/03/27	6	31.54	6	31.60	31.15	0	2,357	0.00%
2023/03/24	2	31.25	5	31.45	31.75	-3	2,319	-0.13%
2023/03/23	6.1	32.16	70.1	32.31	31.65	-63.9	2,283	-2.80%
2023/03/22	26	31.76	47	31.82	31.40	-21	2,221	-0.95%
2023/03/21	110.5	33.09	17.1	33.30	32.55	93.4	2,163	4.32%	大買/
2023/03/20	16	31.57	40.5	32.02	32.95	-24.5	2,011	-1.22%
2023/03/17	16	31.27	30.4	31.51	31.30	-14.4	1,895	-0.76%
2023/03/16	88.5	31.42	35.1	31.46	30.55	53.4	1,772	3.01%
2023/03/15	37	30.53	71.2	30.46	32.10	-34.2	1,611	-2.12%
2023/03/14	6	29.35	15	28.64	29.20	-9	1,415	-0.64%
2023/03/13	22	26.84	0	0.00	26.80	22	1,325	1.66%
2023/03/10	11	27.63	1	27.80	27.30	10	1,311	0.76%
2023/03/09	3	28.43	8	28.73	28.20	-5	1,301	-0.38%
2023/03/08	2	27.65	14	27.94	28.05	-12	1,284	-0.93%
2023/03/07	16.2	27.84	7	27.90	27.80	9.2	1,282	0.72%
2023/03/06	5.4	27.18	2.3	27.10	27.20	3.1	1,267	0.24%
2023/03/03	6.1	27.29	2	27.35	27.25	4.1	1,247	0.32%
2023/03/02	8	27.61	0	0.00	28.10	8	1,214	0.66%
2023/03/01	6	27.67	0	0.00	27.60	6	1,187	0.51%
2023/02/24	21	27.92	0	0.00	28.30	21	1,176	1.78%
2023/02/23	7	28.59	0	0.00	28.55	7	1,140	0.61%
2023/02/22	1	28.45	0	28.45	28.80	1	1,131	0.09%
2023/02/21	2	28.85	5	28.93	29.05	-3	1,122	-0.27%
2023/02/20	0	0.00	7	28.76	28.95	-7	1,098	-0.64%
2023/02/17	0	0.00	3	28.50	28.60	-3	1,085	-0.28%
2023/02/16	1	28.15	5	28.30	28.50	-4	1,069	-0.37%
2023/02/15	1	27.60	0	0.00	27.85	1	1,054	0.09%
2023/02/14	2.2	28.00	0	0.00	27.90	2.2	1,046	0.21%
2023/02/13	0	0.00	4	27.79	27.65	-4	1,037	-0.39%
2023/02/10	0	28.75	0.1	28.40	28.00	-0.1	1,032	-0.01%
2023/02/09	2	28.70	6	28.70	29.00	-4	1,018	-0.39%
2023/02/08	9.1	28.55	0	0.00	29.00	9.1	993	0.92%
2023/02/07	0	0.00	3	28.20	28.60	-3	961	-0.31%
2023/02/06	0	0.00	1	28.60	28.30	-1	946	-0.11%
2023/02/03	1	28.75	5	28.97	29.00	-4	938	-0.42%
2023/02/02	6.1	29.06	7.2	29.08	28.85	-1.1	922	-0.12%
2023/02/01	0.1	28.95	9	28.90	28.90	-8.9	900	-0.99%
2023/01/31	3	28.73	12	28.45	29.00	-9	875	-1.03%
2023/01/30	13	27.72	1	27.85	28.00	12	841	1.43%
2023/01/17	2	27.13	2.2	27.22	27.35	-0.2	819	-0.02%
2023/01/16	0	27.45	0	0.00	27.60	0	800	0.00%
2023/01/13	2	27.05	4	26.85	27.50	-2	784	-0.26%
2023/01/12	2	27.18	0	0.00	27.10	2	767	0.26%
2023/01/11	1	27.27	0	0.00	27.60	1	764	0.13%
2023/01/10	3	27.42	3	27.25	27.60	0	761	0.00%
2023/01/09	4	27.65	0	0.00	27.95	4	755	0.53%
2023/01/06	0	0.00	1	27.05	27.45	-1	745	-0.13%
2023/01/04	1	27.27	0	0.00	27.75	1	745	0.14%
2023/01/03	0	28.00	0	0.00	27.45	0	740	0.00%
2022/12/29	1	26.90	0	0.00	27.90	1	737	0.14%
2022/12/28	0	0.00	2	27.40	27.60	-2	737	-0.27%
2022/12/26	5.1	28.15	0	28.00	28.20	5.1	733	0.69%
2022/12/23	1	26.95	1	27.10	27.50	0	733	0.00%
2022/12/22	0.1	26.80	0	0.00	27.50	0.1	738	0.01%
2022/12/21	0	0.00	8	26.47	26.50	-8	751	-1.06%
2022/12/20	0.1	26.57	0.1	27.00	26.05	0	757	0.01%
2022/12/19	0.1	27.78	9	27.64	27.45	-8.9	776	-1.15%
2022/12/16	1.1	28.25	1	28.10	28.00	0.1	788	0.01%
2022/12/15	0.1	28.83	5	28.98	28.80	-4.9	784	-0.62%
2022/12/14	3.1	29.08	6	29.15	29.15	-2.9	780	-0.37%
2022/12/13	19.2	29.73	2	29.63	29.40	17.2	772	2.22%
2022/12/12	5	29.00	9.3	28.58	29.30	-4.3	733	-0.59%
2022/12/09	9	28.71	9.1	28.29	28.55	0	706	-0.01%
2022/12/08	0	27.65	0	0.00	27.60	0	672	0.00%
2022/12/07	13	27.82	0	0.00	27.45	13	679	1.91%
2022/12/06	0	0.00	8	26.93	26.70	-8	686	-1.17%
2022/12/05	0	28.10	0	0.00	27.45	0	694	0.00%
2022/12/02	1.2	27.46	0	0.00	27.45	1.2	696	0.17%
2022/12/01	3	27.83	0	0.00	27.50	3	702	0.43%
2022/11/30	4	27.95	6	27.58	27.65	-2	711	-0.28%
2022/11/29	2.2	27.24	1	27.50	27.50	1.2	711	0.17%
2022/11/28	1	26.55	1	27.40	27.50	0	718	0.00%
2022/11/25	3	27.08	1	27.20	27.20	2	737	0.27%
2022/11/24	0	0.00	0	28.00	27.05	0	745	0.00%
2022/11/23	0.2	26.86	0	0.00	27.00	0.2	763	0.03%
2022/11/22	0.2	26.60	0	0.00	26.75	0.2	778	0.02%
2022/11/21	0.2	27.10	0	27.00	27.00	0.2	801	0.02%
2022/11/18	0.8	27.21	0	0.00	26.95	0.8	837	0.10%
2022/11/17	0	27.30	0	0.00	27.75	0	838	0.00%
2022/11/16	0.7	26.33	11	26.59	26.60	-10.3	833	-1.24%
2022/11/15	0	0.00	6	26.32	26.45	-6	852	-0.70%
2022/11/14	1.3	25.89	0	0.00	26.00	1.3	897	0.14%
2022/11/11	0	25.85	3	25.77	25.95	-3	904	-0.33%
2022/11/10	2	25.40	0	0.00	25.70	2	910	0.22%
2022/11/09	1	25.10	0	0.00	25.25	1	928	0.11%
2022/11/08	3	25.32	0	0.00	25.15	3	947	0.32%
2022/11/03	0	0.00	1	24.15	24.40	-1	962	-0.10%
2022/11/02	0	0.00	1	24.25	24.20	-1	984	-0.10%
2022/10/31	2	23.38	0	0.00	23.45	2	1,020	0.20%
2022/10/28	0	23.45	0	0.00	23.25	0	1,031	0.00%
2022/10/26	1	22.85	0	0.00	22.85	1	1,079	0.09%
2022/10/25	0	0.00	7	23.44	23.20	-7	1,082	-0.65%
2022/10/24	0	24.95	0	0.00	23.80	0	1,092	0.00%
2022/10/21	2	23.83	0	0.00	23.55	2	1,099	0.18%
2022/10/19	0	26.40	2.1	24.21	24.25	-2.1	1,117	-0.19%
2022/10/18	0	24.50	2	24.05	24.00	-2	1,125	-0.18%
2022/10/17	3	23.03	0	0.00	23.95	3	1,142	0.26%
2022/10/14	2	24.08	1	23.60	24.00	1	1,156	0.09%
2022/10/13	2	23.99	0	0.00	23.00	2	1,171	0.17%
2022/10/12	1	24.80	0	0.00	24.85	1	1,179	0.08%
2022/10/11	2	25.05	3	24.75	24.65	-1	1,210	-0.08%
2022/10/07	4.2	26.12	0	0.00	26.05	4.2	1,225	0.34%
2022/10/06	0	26.70	3	26.30	26.15	-3	1,242	-0.24%
2022/10/05	1	26.15	0	0.00	25.50	1	1,274	0.08%
2022/10/04	1	25.50	0	0.00	25.65	1	1,385	0.07%
2022/10/03	1	25.05	0	0.00	25.00	1	1,494	0.07%
2022/09/30	2	24.28	40	24.85	25.25	-38	1,611	-2.36%
2022/09/29	0	0.00	6	25.40	25.15	-6	1,666	-0.36%
2022/09/28	16	25.52	6	25.10	24.80	10	1,701	0.59%
2022/09/27	1	26.50	3	26.62	26.80	-2	1,775	-0.11%
2022/09/26	10	26.83	0	0.00	26.50	10	1,832	0.55%
2022/09/23	0	0.00	1	29.30	28.80	-1	1,890	-0.05%
2022/09/22	2	28.13	1	28.15	29.00	1	1,932	0.05%
2022/09/21	3	28.62	1	28.70	28.50	2	2,031	0.10%
2022/09/20	7	28.77	3	28.92	28.80	4	2,162	0.18%
2022/09/19	4	28.96	1.3	29.42	28.75	2.7	2,259	0.12%
2022/09/16	1	29.00	2	29.00	28.75	-1	2,273	-0.04%
2022/09/15	6	29.88	6	29.80	29.30	0	2,281	0.00%
2022/09/14	0	0.00	2.3	29.49	30.00	-2.3	2,296	-0.10%
2022/09/13	4	29.99	14	30.06	29.95	-10	2,312	-0.43%
2022/09/12	1	29.50	10	29.60	29.95	-9	2,326	-0.39%
2022/09/08	2	28.53	3	28.43	28.80	-1	2,344	-0.04%
2022/09/07	7	28.02	50	27.82	28.05	-43	2,372	-1.81%
2022/09/06	4	28.90	2	29.90	28.45	2	2,398	0.08%
2022/09/05	3	29.70	4	29.68	29.50	-1	2,430	-0.04%
2022/09/02	2	30.10	2	29.68	29.95	0	2,490	0.00%
2022/09/01	2	30.05	3	30.20	29.95	-1	2,517	-0.04%
2022/08/30	0	0.00	7	29.66	29.75	-7	2,593	-0.27%
2022/08/29	4	28.89	0	0.00	28.90	4	2,613	0.15%
2022/08/26	7	29.50	2	29.60	29.35	5	2,674	0.19%
2022/08/25	0	0.00	9	29.79	29.95	-9	2,680	-0.34%
2022/08/24	4	28.66	3	28.75	28.65	1	2,668	0.04%
2022/08/23	9.1	28.95	6	28.94	28.90	3.1	2,662	0.12%
2022/08/22	45.1	29.59	4	29.63	29.40	41.1	2,660	1.54%
2022/08/19	18	29.65	11	29.91	29.95	7	2,644	0.26%
2022/08/18	11	28.93	3	28.90	29.00	8	2,604	0.31%
2022/08/17	4	28.53	1	28.85	28.40	3	2,620	0.11%
2022/08/16	9	29.04	16	28.88	28.60	-7	2,611	-0.27%
2022/08/15	13	29.00	1	29.15	29.25	12	2,589	0.46%
2022/08/12	0	29.10	3	28.58	28.65	-3	2,573	-0.12%
2022/08/11	0	0.00	6	28.62	28.50	-6	2,569	-0.23%
2022/08/10	2	28.55	12	28.70	28.45	-10	2,569	-0.39%
2022/08/09	5.2	28.73	18	28.74	28.85	-12.8	2,562	-0.50%
2022/08/08	20	28.12	7	27.50	28.60	13	2,544	0.51%
2022/08/05	2	26.73	1	26.90	26.75	1	2,522	0.04%
2022/08/04	1	26.15	0	0.00	25.90	1	2,522	0.04%
2022/08/03	7	26.34	5	26.41	26.05	2	2,513	0.08%
2022/08/02	14	27.17	8	27.05	27.00	6	2,498	0.24%
2022/08/01	2	28.45	0	0.00	28.50	2	2,486	0.08%
2022/07/29	1	28.65	15	28.32	28.65	-14	2,486	-0.56%
2022/07/28	0	0.00	1	28.05	28.05	-1	2,490	-0.04%
2022/07/27	10	27.85	1	28.00	28.30	9	2,485	0.36%
2022/07/26	6.1	27.97	1	27.90	27.90	5.1	2,478	0.20%
2022/07/25	1	28.65	1	28.70	28.70	0	2,471	0.00%
2022/07/22	1	29.05	4	29.30	29.05	-3	2,465	-0.12%
2022/07/21	0	0.00	6	29.10	29.05	-6	2,466	-0.24%
2022/07/20	10	28.85	2	29.08	28.90	8	2,460	0.33%
2022/07/19	2	29.25	9	29.29	29.20	-7	2,454	-0.29%
2022/07/18	5	28.97	5	28.79	28.85	0	2,445	0.00%
2022/07/15	1.1	28.10	4	28.28	28.70	-2.9	2,419	-0.12%
2022/07/14	2	27.93	0	0.00	27.90	2	2,410	0.08%
2022/07/13	3.5	27.90	1	28.15	27.65	2.5	2,414	0.10%
2022/07/12	32	28.19	18.4	28.01	27.85	13.6	2,385	0.57%
2022/07/11	16.4	31.62	0.2	31.15	30.90	16.2	2,288	0.71%
2022/07/08	5	33.30	45.1	33.04	32.95	-40.1	2,183	-1.84%
2022/07/07	6.9	29.95	5	29.67	31.30	1.9	2,070	0.09%
2022/07/06	5	30.80	18	30.69	30.40	-13	2,018	-0.64%
2022/07/05	32.1	33.01	22	32.48	32.75	10.1	2,015	0.50%
2022/07/04	15.3	31.40	4.1	32.57	33.00	11.2	1,931	0.58%
2022/07/01	6	31.56	3.1	30.53	30.45	3	1,891	0.16%
2022/06/30	23	33.40	15	33.48	33.50	8	1,828	0.44%
2022/06/29	24.1	33.70	12.2	34.10	34.40	12	1,791	0.67%
2022/06/28	88.1	33.45	87	33.25	34.65	1.1	1,701	0.06%
2022/06/27	52	31.30	8.6	32.93	33.10	43.4	1,584	2.74%
2022/06/24	1	29.75	8	30.19	30.10	-7	1,525	-0.46%
2022/06/22	0	0.00	11	30.35	29.55	-11	1,515	-0.73%
2022/06/21	10	29.92	42	30.17	30.05	-32	1,493	-2.14%
2022/06/20	26	29.69	8	29.96	29.80	18	1,476	1.22%
2022/06/17	0	0.00	3	29.50	30.35	-3	1,450	-0.21%
2022/06/16	22	30.04	52	30.31	29.65	-30	1,432	-2.09%
2022/06/15	10	30.24	2	30.43	29.95	8	1,410	0.57%
2022/06/14	13	29.96	6.2	30.49	30.75	6.8	1,418	0.48%
2022/06/13	7.1	31.12	7	31.34	31.30	0.1	1,381	0.01%
2022/06/10	4.7	30.49	8	30.26	30.60	-3.3	1,319	-0.25%
2022/06/09	34	30.06	7	29.92	30.10	27	1,279	2.11%
2022/06/08	7.2	28.52	17	28.13	29.20	-9.8	1,222	-0.80%
2022/06/07	4	27.57	3	27.45	27.50	1	1,182	0.08%
2022/06/06	10	28.54	3.4	27.76	28.50	6.6	1,155	0.57%
2022/06/02	11	26.14	12	26.04	26.20	-1	1,099	-0.09%
2022/06/01	5	25.37	2	25.50	25.50	3	1,089	0.28%
2022/05/31	0	0.00	3	24.15	24.40	-3	1,092	-0.27%
2022/05/30	1	23.60	0	0.00	24.05	1	1,097	0.09%
2022/05/26	3	23.78	6	23.81	23.55	-3	1,093	-0.27%
2022/05/25	20	24.02	0	0.00	24.05	20	1,088	1.84%
2022/05/20	0	0.00	6	23.23	23.10	-6	1,114	-0.54%
2022/05/19	2	22.40	1	23.00	23.00	1	1,119	0.09%
2022/05/18	0	0.00	21	23.14	23.20	-21	1,128	-1.86%
2022/05/17	1	22.80	2	22.70	22.70	-1	1,134	-0.09%
2022/05/16	4	22.25	1	22.70	22.15	3	1,142	0.26%
2022/05/13	0	0.00	2.7	21.76	21.75	-2.7	1,159	-0.23%
2022/05/12	4.2	21.36	2	21.03	21.05	2.2	1,180	0.19%
2022/05/11	2	22.33	3.7	22.25	22.10	-1.7	1,219	-0.14%
2022/05/10	1	21.85	12	21.50	22.45	-11	1,230	-0.89%
2022/05/09	10	22.21	13	22.02	21.80	-3	1,240	-0.24%
2022/05/06	3	23.05	0	0.00	23.05	3	1,233	0.24%
2022/05/05	1	24.20	1	23.95	23.95	0	1,236	0.00%
2022/05/04	1	23.00	0.1	24.00	23.00	0.9	1,233	0.07%
2022/05/03	5	22.90	0	0.00	22.90	5	1,244	0.40%
2022/04/29	5	23.45	2	23.30	23.25	3	1,259	0.24%
2022/04/28	3	23.42	3.2	23.36	23.25	-0.2	1,273	-0.02%
2022/04/27	2.1	22.76	5	22.60	23.25	-2.9	1,282	-0.23%
2022/04/26	4.1	23.78	1	24.00	23.70	3.1	1,275	0.25%
2022/04/25	2	24.15	14	24.23	24.00	-12	1,279	-0.94%
2022/04/22	0	25.47	0.1	25.25	25.10	-0.1	1,280	0.00%
2022/04/21	1	25.80	1	25.95	25.80	0	1,313	0.00%
2022/04/20	5	26.43	2	26.15	26.10	3	1,335	0.22%
2022/04/19	5	26.16	6	26.58	26.70	-1	1,357	-0.07%
2022/04/18	0	25.08	7	24.99	25.30	-7	1,374	-0.51%
2022/04/15	1	25.25	0	0.00	25.10	1	1,395	0.07%
2022/04/14	1.1	26.63	1	26.15	26.15	0.1	1,454	0.01%
2022/04/13	1	26.21	3	26.47	26.45	-2	1,508	-0.13%
2022/04/12	8	26.45	0	0.00	26.00	8	1,634	0.49%
2022/04/11	1.1	26.49	55.1	26.05	26.05	-54	1,772	-3.05%
2022/04/08	0	27.63	4	27.46	27.55	-4	1,899	-0.21%
2022/04/07	10.1	28.15	75.1	27.76	27.15	-65	2,246	-2.90%
2022/04/06	9.1	28.44	17	28.50	28.30	-7.9	2,627	-0.30%
2022/04/01	25.5	29.17	10	29.15	29.15	15.5	2,803	0.55%
2022/03/31	4.1	29.89	1.2	29.82	29.70	2.9	2,800	0.10%
2022/03/30	5.2	30.15	14	30.31	30.25	-8.8	2,816	-0.31%
2022/03/29	19.3	29.72	4	29.55	29.40	15.3	2,851	0.54%
2022/03/28	38.1	30.48	5	30.54	30.30	33.1	2,817	1.17%
2022/03/25	33	31.57	0.4	31.75	31.35	32.6	2,806	1.16%
2022/03/24	0.1	32.03	1	31.90	31.85	-0.9	2,807	-0.03%
2022/03/23	14	31.71	1	31.90	31.70	13	2,824	0.46%
2022/03/22	1	31.70	1	31.90	31.75	0	2,886	0.00%
2022/03/21	2.1	31.85	0	32.50	31.70	2.1	2,916	0.07%
2022/03/18	0.1	31.90	2	31.85	32.00	-2	2,930	-0.07%
2022/03/17	19.2	31.73	8	31.82	31.75	11.2	2,939	0.38%
2022/03/16	1	31.90	5	31.98	32.10	-4	2,925	-0.14%
2022/03/15	1	31.56	0	0.00	31.50	1	2,943	0.03%
2022/03/14	1.1	32.03	0.1	32.40	32.20	1	2,953	0.03%
2022/03/11	5	32.30	0	0.00	32.30	5	2,982	0.17%
2022/03/10	2	32.85	1.2	33.03	32.65	0.8	2,994	0.03%
2022/03/09	6	31.75	0.4	32.08	32.50	5.6	3,020	0.19%
2022/03/08	6.4	32.17	0.2	33.00	31.60	6.2	3,030	0.20%
2022/03/07	13	32.96	3	33.00	32.85	10	3,029	0.33%
2022/03/04	4	34.86	2	34.73	34.40	2	3,038	0.07%
2022/03/03	0	34.30	4	34.18	34.20	-4	3,068	-0.13%
2022/03/02	0	0.00	0.1	34.05	33.75	-0.1	3,136	0.00%
2022/03/01	0	33.90	1	33.90	33.90	-1	3,155	-0.03%
2022/02/25	2	33.37	2	33.58	33.25	0	3,176	0.00%
2022/02/24	7	33.24	14	33.11	32.95	-7	3,209	-0.22%
2022/02/23	2	33.98	0	0.00	34.15	2	3,223	0.06%
2022/02/22	11	33.87	0	0.00	33.70	11	3,287	0.33%
2022/02/21	11	34.70	1	34.75	34.70	10	3,383	0.30%
2022/02/16	8	35.33	3	35.40	35.10	5	3,620	0.14%
2022/02/15	1	35.40	15	35.08	35.00	-14	3,683	-0.38%
2022/02/14	3	34.92	1	34.80	34.80	2	3,709	0.05%
2022/02/11	11	35.66	49	36.13	36.30	-38	3,725	-1.02%
2022/02/10	3	34.95	1	34.95	34.30	2	3,727	0.05%
2022/02/09	7.4	34.71	1	34.95	35.00	6.4	3,770	0.17%
2022/02/08	10	34.53	0	0.00	34.40	10	3,816	0.26%
2022/02/07	2	33.95	15	33.83	34.15	-13	3,894	-0.33%
2022/01/26	2.1	33.50	1	33.35	33.40	1.1	3,994	0.03%
2022/01/25	5	33.60	2	33.48	33.40	3	4,257	0.07%
2022/01/24	2	33.48	8	33.13	33.50	-6	4,547	-0.13%
2022/01/21	4.1	33.96	2	33.85	33.80	2.1	4,742	0.04%
2022/01/20	3	34.15	6	34.19	33.90	-3	4,836	-0.06%
2022/01/19	3	34.32	4	34.31	34.10	-1	4,880	-0.02%
2022/01/18	2	34.70	3	35.30	34.40	-1	4,982	-0.02%
2022/01/17	4	34.54	0.3	34.57	34.55	3.7	5,032	0.07%
2022/01/14	6.3	33.92	7	34.01	33.80	-0.8	5,129	-0.01%
2022/01/13	9	35.01	1	35.35	34.80	8	5,199	0.15%
2022/01/12	4	35.56	2.3	35.26	35.10	1.8	5,312	0.03%
2022/01/11	27.1	36.30	8	35.88	35.65	19.1	5,471	0.35%
2022/01/10	2.3	36.69	6	36.88	36.70	-3.7	5,516	-0.07%
2022/01/07	12	36.65	24	37.02	36.30	-12	5,605	-0.21%
2022/01/06	10	37.63	11	37.91	37.65	-1	5,707	-0.02%
2022/01/05	22	38.64	15	38.29	38.10	7	5,902	0.12%
2022/01/04	12.4	39.05	32	38.77	39.50	-19.6	5,927	-0.33%
2022/01/03	88.8	39.57	50.3	40.06	39.05	38.4	5,861	0.66%
2021/12/30	98.7	39.56	88.9	39.65	39.70	9.8	5,800	0.17%
2021/12/29	75.8	37.91	88.1	38.40	39.80	-12.3	5,503	-0.22%
2021/12/28	35.7	35.96	45.7	36.20	37.90	-10	5,193	-0.19%
2021/12/27	5.1	34.66	1	34.60	34.50	4.1	5,182	0.08%
2021/12/24	5	34.37	2	34.35	34.15	3	5,373	0.06%
2021/12/23	10	34.71	24.1	34.85	34.80	-14.1	5,592	-0.25%
2021/12/22	3.1	33.97	0	0.00	33.75	3.1	5,938	0.05%
2021/12/21	1.1	33.80	4	33.66	33.80	-2.9	6,309	-0.05%
2021/12/20	6	34.54	3	34.50	34.00	3	6,533	0.05%
2021/12/17	8	33.93	3	34.05	33.80	5	6,628	0.08%
2021/12/16	27.6	35.19	22	35.04	35.00	5.6	6,729	0.08%
2021/12/15	18	33.47	15	33.76	34.70	3	6,706	0.04%
2021/12/14	6	33.39	8	33.73	33.10	-2	6,747	-0.03%
2021/12/13	4	34.23	17	34.07	33.85	-13	6,877	-0.19%
2021/12/10	15	34.26	3	34.47	34.30	12	7,048	0.17%
2021/12/09	8	34.25	13	34.69	34.20	-5	7,050	-0.07%
2021/12/08	6	33.66	10.8	33.51	33.65	-4.8	7,078	-0.07%
2021/12/07	3	33.63	17	33.54	33.40	-14	7,108	-0.20%
2021/12/06	1	34.00	13	34.19	34.15	-12	7,142	-0.17%
2021/12/03	4	34.41	12	34.41	34.25	-8	7,194	-0.11%
2021/12/02	5	33.49	14	33.36	33.15	-9	7,209	-0.12%
2021/12/01	3.1	34.01	1.2	33.74	33.85	1.9	7,283	0.03%
2021/11/30	3	34.40	5	34.38	34.10	-2	7,423	-0.03%
2021/11/29	15	33.29	3.1	32.80	33.45	12	7,551	0.16%
2021/11/26	21.1	34.50	4	34.61	34.15	17.1	7,593	0.22%
2021/11/25	1.9	35.95	0	0.00	35.65	1.9	7,649	0.02%
2021/11/24	2	36.10	6	35.84	35.90	-4	7,795	-0.05%
2021/11/23	15.1	35.82	8	35.76	35.60	7.1	8,168	0.09%
2021/11/22	1	36.70	14	36.22	36.25	-13	8,335	-0.16%
2021/11/19	21	36.25	57	36.34	35.90	-36	8,407	-0.43%
2021/11/18	43.2	37.55	5	36.84	36.60	38.2	8,395	0.45%
2021/11/17	36	37.12	27	37.05	38.00	9	8,354	0.11%
2021/11/16	39.5	36.94	22	36.86	36.30	17.5	8,369	0.21%
2021/11/15	10	35.97	11	35.97	36.05	-1	8,405	-0.01%
2021/11/12	36.2	35.21	4	35.24	35.10	32.2	8,506	0.38%
2021/11/11	4.2	36.11	8	36.18	35.65	-3.8	8,636	-0.04%
2021/11/10	3	36.55	3	36.60	36.25	0	8,757	0.00%
2021/11/09	5.1	36.28	7	36.31	36.65	-1.9	9,009	-0.02%
2021/11/08	17.2	35.98	8.2	36.22	35.65	9	9,115	0.10%
2021/11/05	19	36.22	7.1	36.34	36.15	11.9	9,159	0.13%
2021/11/04	33.1	36.80	34.2	36.82	36.55	-1.1	9,198	-0.01%
2021/11/03	33	36.62	58.7	36.68	36.45	-25.7	9,195	-0.28%
2021/11/02	75.6	38.02	41.3	38.01	37.00	34.3	9,183	0.37%
2021/11/01	67.5	39.56	119.4	39.77	39.90	-52	9,108	-0.57%	大賣/
2021/10/29	117.5	37.20	50.5	37.19	37.30	67.1	9,048	0.74%	大買/
2021/10/28	43.7	35.66	58.2	35.77	36.20	-14.6	9,008	-0.16%
2021/10/27	26	35.10	12	35.21	35.00	14	9,053	0.15%
2021/10/26	37.5	35.56	27.2	35.76	35.10	10.3	9,048	0.11%
2021/10/25	21.9	35.17	10	35.50	34.95	11.9	8,983	0.13%
2021/10/22	42.3	35.36	47.7	35.46	35.25	-5.4	9,010	-0.06%
2021/10/21	29.3	36.73	22.8	36.80	36.10	6.5	9,001	0.07%
2021/10/20	44.1	36.42	41.1	36.30	36.20	3	8,966	0.03%
2021/10/19	39.2	37.27	41.7	37.09	37.20	-2.5	8,954	-0.03%
2021/10/18	18.2	36.07	27	36.06	36.00	-8.9	8,880	-0.10%
2021/10/15	42.2	36.12	30.5	36.20	36.30	11.7	8,953	0.13%
2021/10/14	21.3	35.99	48.1	36.15	35.70	-26.9	9,077	-0.30%
2021/10/13	59.3	36.04	66.5	36.03	36.90	-7.2	9,218	-0.08%
2021/10/12	30.7	33.09	16.1	33.60	33.90	14.6	9,239	0.16%
2021/10/08	21.2	35.28	12	35.40	34.85	9.2	9,289	0.10%
2021/10/07	22	34.95	44	34.72	35.55	-22	9,247	-0.24%
2021/10/06	15	33.85	15	33.80	33.50	0	9,169	0.00%
2021/10/05	14.1	31.99	72	32.74	33.90	-58	9,156	-0.63%
2021/10/04	66.1	34.47	53.1	34.25	33.10	13	9,074	0.14%
2021/10/01	73	36.81	35	36.67	36.30	38	8,899	0.43%
2021/09/30	91.1	37.42	63	37.32	36.25	28.1	8,696	0.32%
2021/09/29	111.5	39.78	66	39.73	38.60	45.5	8,459	0.54%	大買/
2021/09/28	44.2	36.93	68.1	37.50	40.00	-23.9	8,080	-0.30%
2021/09/27	44.3	36.46	57.1	36.85	36.45	-12.8	7,705	-0.17%
2021/09/24	40.1	35.21	6	34.84	34.60	34.1	7,493	0.45%
2021/09/23	18	34.35	10	34.20	35.20	8	7,406	0.11%
2021/09/22	8	32.58	31	32.95	32.80	-23	7,296	-0.31%
2021/09/17	19	33.58	17	33.82	33.80	2	7,257	0.03%
2021/09/16	42	34.73	107	34.35	34.05	-65	7,187	-0.90%	大賣/
2021/09/15	13.2	33.70	61.1	34.40	35.35	-47.9	7,035	-0.68%
2021/09/14	29	32.96	11	32.36	32.15	18	6,856	0.26%
2021/09/13	9	33.14	62	32.79	32.70	-53	6,834	-0.78%
2021/09/10	8	32.75	8	32.67	32.80	0	6,795	0.00%
2021/09/09	16	32.73	11.2	32.87	33.05	4.8	6,757	0.07%
2021/09/08	14	31.75	13	31.63	31.05	1	6,707	0.01%
2021/09/07	6	33.00	22	32.82	32.50	-16	6,677	-0.24%
2021/09/06	14.1	33.60	12	33.35	33.05	2.1	6,634	0.03%
2021/09/03	16	33.50	34	33.61	35.00	-18	6,541	-0.28%
2021/09/02	13	35.47	25	35.31	34.20	-12	6,390	-0.19%
2021/09/01	11	35.76	17	35.66	35.70	-6	6,239	-0.10%
2021/08/31	35	36.10	25	36.00	36.20	10	6,141	0.16%
2021/08/30	74.3	36.33	34	36.20	36.05	40.3	6,010	0.67%
2021/08/27	173.3	37.19	25.1	36.40	35.80	148.2	5,847	2.53%	大買/鉅額交易
2021/08/26	29.4	34.20	13.4	34.12	35.10	16	5,451	0.29%
2021/08/25	4	30.63	15	31.44	31.95	-11	5,249	-0.21%
2021/08/24	8.2	29.40	33.1	29.22	29.05	-24.9	5,152	-0.48%
2021/08/23	9	30.01	7	30.11	30.25	2	5,103	0.04%
2021/08/20	20.1	28.75	103	27.66	29.55	-82.9	5,034	-1.65%	大賣/
2021/08/19	68.5	29.69	23	30.27	28.75	45.5	4,895	0.93%
2021/08/18	58	30.11	24	30.12	31.90	34	4,775	0.71%
2021/08/17	61	32.96	49.1	33.78	32.40	11.9	4,636	0.26%
2021/08/16	32	36.47	22	36.26	36.00	10	4,441	0.22%
2021/08/13	44	37.68	39.2	37.19	37.90	4.8	4,278	0.11%
2021/08/12	16.1	35.26	15	35.78	36.10	1.1	3,995	0.03%
2021/08/11	0	0.00	9	32.98	32.95	-9	3,857	-0.23%
2021/08/10	22	34.37	6	34.24	33.40	16	3,779	0.42%
2021/08/09	7	34.26	13	34.53	34.50	-6	3,702	-0.16%
2021/08/06	10	34.62	28.7	34.71	34.70	-18.7	3,649	-0.51%
2021/08/05	14	35.27	12.2	35.74	35.65	1.8	3,580	0.05%
2021/08/04	37	35.76	44.2	35.50	36.00	-7.2	3,431	-0.21%
2021/08/03	36	33.54	33.9	32.24	34.10	2.1	3,232	0.07%
2021/08/02	12	31.70	210.2	31.88	32.15	-198.2	3,079	-6.43%	大賣/鉅額交易
2021/07/30	10	30.00	244	30.12	29.80	-234	2,942	-7.95%	大賣/鉅額交易
2021/07/29	0	0.00	1	30.25	29.80	-1	2,918	-0.03%
2021/07/28	4.2	30.05	5	29.55	30.40	-0.8	2,902	-0.03%
2021/07/27	5.2	29.70	1	28.80	29.05	4.2	2,871	0.14%
2021/07/26	8	31.26	8.1	30.91	30.60	-0.1	2,850	0.00%
2021/07/23	5.3	31.37	24	31.48	31.30	-18.7	2,867	-0.65%
2021/07/22	4	30.64	51	31.23	31.05	-47	2,837	-1.66%
2021/07/21	31	30.58	186	30.48	30.15	-155	2,836	-5.46%	大賣/鉅額交易
2021/07/20	74.5	31.41	24.3	31.36	31.20	50.3	2,716	1.85%
2021/07/19	43	31.32	97.2	31.52	31.80	-54.1	2,483	-2.18%
2021/07/16	58.2	29.10	87.5	29.30	29.10	-29.3	2,224	-1.32%
2021/07/15	20.1	27.31	78.2	26.84	28.15	-58.1	2,013	-2.89%
2021/07/14	14	24.72	9.4	23.92	25.60	4.6	1,852	0.25%
2021/07/13	2.1	23.74	1	24.25	23.55	1.1	1,827	0.06%
2021/07/12	35	24.01	9	24.23	23.95	26	1,813	1.43%
2021/07/09	1.1	23.02	1	23.10	23.25	0.1	1,778	0.01%
2021/07/08	4.3	23.09	5	23.15	23.30	-0.8	1,814	-0.04%
2021/07/07	0.2	23.20	0	0.00	23.30	0.2	1,867	0.01%
2021/07/05	3.1	23.82	15	23.90	23.95	-11.9	1,951	-0.61%
2021/07/02	6.1	23.35	3	23.32	23.35	3.1	2,043	0.15%
2021/07/01	7.1	23.24	0	0.00	23.35	7.1	2,079	0.34%
2021/06/30	14	24.21	5	24.00	23.60	9	2,103	0.43%
2021/06/29	2.2	23.62	2	23.78	23.35	0.2	2,097	0.01%
2021/06/28	1.2	23.56	16	23.50	23.85	-14.8	2,090	-0.71%
2021/06/25	2.2	23.46	3	23.60	23.15	-0.8	2,092	-0.04%
2021/06/24	15.2	23.18	5	23.17	23.35	10.2	2,100	0.48%
2021/06/23	13.1	23.47	11	23.19	23.10	2.1	2,116	0.10%
2021/06/22	4	22.98	0	0.00	22.95	4	2,121	0.19%
2021/06/21	10	23.18	0	0.00	23.10	10	2,127	0.47%
2021/06/18	9	24.03	0	0.00	23.95	9	2,145	0.42%
2021/06/17	8.1	24.62	0	0.00	24.50	8.1	2,202	0.37%
2021/06/16	8.1	25.77	20	25.60	24.80	-11.9	2,209	-0.54%
2021/06/15	6.1	24.21	14	24.04	24.10	-7.9	2,201	-0.36%
2021/06/10	1	23.65	1	23.80	23.80	0	2,228	0.00%
2021/06/09	2	23.40	3	23.20	23.40	-1	2,244	-0.04%
2021/06/07	0	23.50	0	0.00	23.40	0	2,301	0.00%
2021/06/04	1	23.50	0	0.00	23.70	1	2,373	0.04%
2021/06/03	0	0.00	4	24.13	24.00	-4	2,494	-0.16%
2021/06/02	10	24.53	9	24.23	24.10	1	2,513	0.04%
2021/06/01	0	0.00	1	24.30	24.80	-1	2,512	-0.04%
2021/05/31	0	0.00	1	24.00	23.80	-1	2,507	-0.04%
2021/05/28	2	24.00	0	0.00	23.80	2	2,506	0.08%
2021/05/27	0.1	23.55	0	0.00	23.50	0.1	2,506	0.00%
2021/05/26	0.1	23.45	0	0.00	23.55	0.1	2,513	0.00%
2021/05/25	0	0.00	5	23.75	23.55	-5	2,530	-0.20%
2021/05/24	0	24.50	1	23.00	22.95	-1	2,544	-0.04%
2021/05/20	2	23.08	1	22.10	22.10	1	2,578	0.04%
2021/05/19	3	22.38	30	22.71	23.30	-27	2,583	-1.04%
2021/05/18	5	22.48	10	22.18	22.55	-5	2,583	-0.19%
2021/05/17	3	20.78	0	0.00	20.75	3	2,594	0.12%
2021/05/14	51	23.45	0	0.00	23.05	51	2,578	1.98%
2021/05/13	20	22.78	0	0.00	22.60	20	2,559	0.78%
2021/05/12	53	23.31	6	24.73	23.25	47	2,549	1.84%
2021/05/11	8	26.36	5.1	26.61	25.65	2.9	2,515	0.12%
2021/05/10	7	28.08	5	28.25	27.80	2	2,500	0.08%
2021/05/07	1	27.01	0	0.00	27.80	1	2,511	0.04%
2021/05/06	12	27.30	1	27.45	27.10	11	2,501	0.44%
2021/05/05	5	27.40	0.1	27.35	27.05	4.9	2,480	0.20%
2021/05/04	49	27.66	12.4	28.99	27.80	36.6	2,459	1.49%
2021/05/03	3	29.90	51.2	29.74	29.40	-48.2	2,416	-1.99%
2021/04/29	33.3	28.63	23	29.32	29.90	10.3	2,358	0.44%
2021/04/28	7.3	29.04	7.4	29.78	28.85	-0.1	2,298	-0.01%
2021/04/27	46.4	28.93	47.1	29.52	29.85	-0.7	2,231	-0.03%
2021/04/26	132	28.59	5.2	28.62	28.65	126.8	2,130	5.95%	大買/鉅額交易
2021/04/23	2	27.75	9	27.66	27.80	-7	2,117	-0.33%
2021/04/22	32.1	27.98	16.1	28.07	27.50	16	2,129	0.75%
2021/04/21	14.2	28.96	30.1	29.13	29.00	-15.9	2,085	-0.76%
2021/04/20	22	28.34	12	28.62	28.75	10	2,046	0.49%
2021/04/19	22	27.48	10	27.53	27.45	12	2,029	0.59%
2021/04/16	30	27.81	4.1	27.83	27.75	25.9	2,034	1.27%
2021/04/15	37	27.75	1	27.75	27.70	36	2,085	1.73%
2021/04/14	33	27.66	2	27.00	27.35	31	2,125	1.46%
2021/04/13	46	29.04	4	29.34	28.30	42	2,145	1.96%
2021/04/12	7	28.41	3	28.48	28.20	4	2,185	0.18%
2021/04/09	20	28.87	4.2	29.08	28.80	15.8	2,340	0.67%
2021/04/08	29	29.26	20.4	29.32	29.50	8.6	2,298	0.38%
2021/04/07	49	28.40	3	28.53	28.60	46	2,234	2.06%
2021/04/06	74	28.30	26	28.30	28.35	48	2,282	2.10%
2021/04/01	1	27.35	1.1	27.22	27.10	-0.1	2,308	0.00%
2021/03/30	1.1	27.25	3	27.32	27.20	-1.9	2,331	-0.08%
2021/03/29	3.1	27.43	1	27.75	27.45	2.1	2,372	0.09%
2021/03/26	11	27.09	3	27.03	27.10	8	2,376	0.34%
2021/03/25	2.1	27.62	0	0.00	27.50	2.1	2,364	0.09%
2021/03/24	1	27.75	2	28.05	27.75	-1	2,365	-0.04%
2021/03/23	11	28.31	5	29.10	28.05	6	2,370	0.25%
2021/03/22	6	29.08	27.2	29.05	28.95	-21.2	2,349	-0.90%
2021/03/19	2	27.83	1	27.85	27.80	1	2,307	0.04%
2021/03/18	10	28.18	42.1	28.13	28.25	-32.1	2,309	-1.39%
2021/03/17	1	27.70	14	27.90	27.55	-13	2,318	-0.56%
2021/03/16	4.1	28.05	0	0.00	27.75	4.1	2,343	0.18%
2021/03/15	4	28.50	0	0.00	28.40	4	2,371	0.17%
2021/03/12	1	28.40	13	28.36	28.25	-12	2,386	-0.50%
2021/03/11	20	28.26	2	28.63	28.20	18	2,442	0.74%
2021/03/10	14	28.91	28.6	29.02	28.55	-14.6	2,539	-0.57%
2021/03/09	27.3	28.54	32.3	28.40	28.65	-5	2,665	-0.19%
2021/03/08	1	26.60	2	26.73	26.85	-1	2,569	-0.04%
2021/03/05	1	25.80	0	0.00	25.65	1	2,574	0.04%
2021/03/04	0	0.00	4	26.23	26.05	-4	2,603	-0.15%
2021/03/03	1	26.35	12	26.45	26.30	-11	2,616	-0.42%
2021/03/02	1	26.30	3	26.00	25.85	-2	2,649	-0.08%
2021/02/26	14	26.61	1	26.60	26.50	13	2,714	0.48%
2021/02/25	4	26.69	4	26.83	26.70	0	2,768	0.00%
2021/02/24	3	27.28	5	27.42	27.05	-2	2,773	-0.07%
2021/02/23	2	27.23	1	27.20	27.35	1	2,778	0.04%
2021/02/22	1	26.25	23.1	26.46	26.90	-22.1	2,803	-0.79%
2021/02/19	2	26.00	2	26.15	26.00	0	2,844	0.00%
2021/02/18	1	25.00	0	0.00	25.70	1	2,887	0.03%
2021/02/17	2	23.90	4	24.04	24.70	-2	2,915	-0.07%
2021/02/05	4	24.15	1	24.00	24.10	3	2,902	0.10%
2021/02/03	3	25.13	21	24.77	24.60	-18	2,986	-0.60%
2021/02/02	1	23.95	0	0.00	24.10	1	3,001	0.03%
2021/02/01	1	23.70	1	23.95	23.70	0	3,041	0.00%
2021/01/29	37	25.16	16	25.68	24.80	21	3,067	0.68%
2021/01/28	0	0.00	8	26.46	26.30	-8	3,133	-0.26%
2021/01/27	2	26.50	5	26.59	26.55	-3	3,197	-0.09%
2021/01/26	17	26.54	3	26.60	26.45	14	3,224	0.43%
2021/01/25	20	26.75	2	27.10	26.75	18	3,281	0.55%
2021/01/22	6	27.03	13	26.85	26.60	-7	3,319	-0.21%
2021/01/21	14	26.38	1.2	26.57	26.35	12.8	3,351	0.38%
2021/01/20	17	27.37	16	27.08	26.95	1	3,410	0.03%
2021/01/19	6.2	28.20	13	28.32	28.10	-6.8	3,443	-0.20%
2021/01/18	10	28.35	3	27.20	28.50	7	3,471	0.20%
2021/01/15	12	27.93	2	27.98	27.95	10	3,486	0.29%
2021/01/14	26	28.49	36	28.57	28.45	-10	3,499	-0.29%
2021/01/13	15	28.62	11	29.08	28.40	4	3,519	0.11%
2021/01/12	4.1	28.13	5	28.00	28.00	-0.9	3,529	-0.03%
2021/01/11	14	28.43	7	28.74	28.40	7	3,574	0.20%
2021/01/08	8.2	28.67	11	28.54	28.55	-2.8	3,679	-0.08%
2021/01/07	18	30.02	13	29.80	29.65	5	3,778	0.13%
2021/01/06	14.2	29.36	8	29.56	28.95	6.2	3,923	0.16%
2021/01/05	92	30.50	5	30.84	30.30	87	4,064	2.14%
2021/01/04	34.3	31.78	43.6	31.56	32.00	-9.3	4,229	-0.22%
2020/12/31	2	29.35	2	29.70	29.40	0	4,157	0.00%
2020/12/30	10	29.86	26	29.95	29.75	-16	4,230	-0.38%
2020/12/29	31.1	30.05	11	29.94	29.75	20.1	4,311	0.47%
2020/12/28	1	28.85	38	28.98	29.10	-37	4,326	-0.86%
2020/12/25	2	27.98	5	28.16	27.90	-3	4,419	-0.07%
2020/12/24	2	28.43	9	28.45	28.20	-7	4,476	-0.16%
2020/12/23	10	29.25	39	28.61	28.80	-29	4,523	-0.64%
2020/12/22	3	27.60	0	0.00	27.40	3	4,684	0.06%
2020/12/21	0	0.00	3	27.67	27.80	-3	4,856	-0.06%
2020/12/18	4	27.89	5	27.80	27.80	-1	5,020	-0.02%
2020/12/17	7	27.94	0	0.00	28.00	7	5,179	0.14%
2020/12/16	35	28.61	6.2	28.79	28.30	28.8	5,430	0.53%
2020/12/15	15	28.30	3	28.52	28.10	12	5,583	0.21%
2020/12/14	15.4	28.64	8	28.65	28.70	7.4	5,747	0.13%
2020/12/11	8	28.08	30	28.35	27.90	-22	5,821	-0.38%
2020/12/10	5	28.94	62	29.30	28.70	-57	5,837	-0.98%
2020/12/09	19.5	29.36	20.2	29.32	29.65	-0.7	5,851	-0.01%
2020/12/08	5	29.08	11	28.92	28.80	-6	5,885	-0.10%
2020/12/07	23.4	29.43	12	29.33	29.00	11.4	5,931	0.19%
2020/12/04	30	30.22	11	30.17	30.00	19	5,965	0.32%
2020/12/03	20	29.81	79	30.46	30.55	-59	5,931	-0.99%
2020/12/02	3	27.68	15	27.94	27.80	-12	5,898	-0.20%
2020/12/01	3	28.28	1	28.35	28.30	2	6,219	0.03%
2020/11/30	4	28.81	19	28.86	28.75	-15	6,526	-0.23%
2020/11/27	1	28.40	10	28.47	28.40	-9	6,782	-0.13%
2020/11/26	16	28.89	12	28.57	28.50	4	7,197	0.06%
2020/11/25	52	28.89	17	28.91	28.95	35	7,238	0.48%
2020/11/24	25	28.16	42	28.29	28.45	-17	7,417	-0.23%
2020/11/23	11	27.41	11	27.51	27.50	0	7,371	0.00%
2020/11/20	29	27.62	35	27.71	27.50	-6	7,362	-0.08%
2020/11/19	37	27.48	5	27.48	27.25	32	7,371	0.43%
2020/11/18	23	27.13	35.1	26.90	26.95	-12.1	7,343	-0.16%
2020/11/17	21	27.55	51	27.30	27.75	-30	7,306	-0.41%
2020/11/16	32	27.42	26	27.23	27.05	6	7,340	0.08%
2020/11/13	14	27.88	4	28.09	27.95	10	7,397	0.14%
2020/11/12	39	27.94	20	28.05	28.05	19	7,473	0.25%
2020/11/11	13	28.85	20	28.94	28.95	-7	7,590	-0.09%
2020/11/10	8	29.19	14	28.95	28.70	-6	7,778	-0.08%
2020/11/09	22	29.43	32	29.27	29.00	-10	7,789	-0.13%
2020/11/06	21	28.95	13	28.35	28.50	8	7,821	0.10%
2020/11/05	28	28.81	39	29.07	29.30	-11	7,952	-0.14%
2020/11/04	29.2	27.80	5	27.86	27.55	24.2	8,034	0.30%
2020/11/03	10.1	28.89	17	28.92	28.65	-6.9	7,984	-0.09%
2020/11/02	41.2	28.80	11	28.64	28.40	30.2	7,976	0.38%
2020/10/30	20	30.34	27.2	30.00	29.65	-7.2	7,935	-0.09%
2020/10/29	18.2	30.62	10	30.69	30.60	8.2	7,911	0.10%
2020/10/28	16	31.78	27	31.75	31.20	-11	7,881	-0.14%
2020/10/27	20	30.71	22	31.08	31.05	-2	7,804	-0.03%
2020/10/26	19	30.16	12.2	30.33	30.25	6.8	7,757	0.09%
2020/10/23	41	30.29	20	30.13	30.35	21	7,738	0.27%
2020/10/22	15	30.71	15	30.25	30.15	0	7,732	0.00%
2020/10/21	30	30.98	28	30.91	30.65	2	7,725	0.03%
2020/10/20	20	30.99	15	30.94	30.90	5	7,724	0.06%
2020/10/19	18	30.68	34	30.76	30.80	-16	7,717	-0.21%
2020/10/16	42	31.42	19	30.79	30.90	23	7,684	0.30%
2020/10/15	47	32.38	35	32.51	32.40	12	7,580	0.16%
2020/10/14	63	33.84	43	33.65	33.20	20	7,445	0.27%
2020/10/13	87	33.18	27	33.28	33.20	60	7,306	0.82%
2020/10/12	72	33.90	87	33.75	34.80	-15	7,152	-0.21%
2020/10/08	14	32.01	11	32.10	32.20	3	7,050	0.04%
2020/10/07	19	31.67	19.3	31.54	31.70	-0.3	7,102	0.00%
2020/10/06	31	31.96	8	32.81	31.90	23	7,050	0.33%
2020/10/05	24	31.19	16	31.31	31.20	8	7,003	0.11%
2020/09/30	36	31.02	20	30.97	31.85	16	6,972	0.23%
2020/09/29	5	29.51	3	29.85	29.00	2	6,925	0.03%
2020/09/28	10	30.32	7	30.29	30.25	3	6,994	0.04%
2020/09/25	37	30.55	56	31.68	30.80	-19	7,185	-0.26%
2020/09/24	28	32.58	1	32.80	32.25	27	7,193	0.38%
2020/09/23	19	34.13	19	33.97	34.65	0	7,055	0.00%
2020/09/22	32	33.18	144.8	33.65	33.90	-112.8	6,900	-1.64%	大賣/鉅額交易
2020/09/21	90.5	35.06	81	34.75	35.05	9.5	6,755	0.14%
2020/09/18	45.5	33.58	6.5	33.91	34.80	39	6,502	0.60%
2020/09/17	77	31.17	38.4	31.26	32.00	38.6	6,359	0.61%
2020/09/16	23	28.89	26	29.09	29.10	-3	6,183	-0.05%
2020/09/15	19	28.55	7.1	28.80	28.30	11.9	6,107	0.20%
2020/09/14	30	27.82	0	0.00	27.90	30	6,105	0.49%
2020/09/11	7	28.44	21	28.70	28.30	-14	6,069	-0.23%
2020/09/10	32	28.67	14	28.68	28.40	18	5,996	0.30%
2020/09/09	17	28.21	9	28.42	28.55	8	5,930	0.13%
2020/09/08	30	26.54	22.6	26.15	27.00	7.4	5,833	0.13%
2020/09/07	59	27.96	19	28.20	27.50	40	5,766	0.69%
2020/09/04	50	28.01	92.6	28.38	29.40	-42.6	5,634	-0.76%
2020/09/03	67	27.65	40	27.58	28.00	27	5,352	0.50%
2020/09/02	32	25.08	47	24.52	25.95	-15	5,070	-0.30%
2020/09/01	60	23.71	60	23.45	23.60	0	4,823	0.00%
2020/08/31	2	22.40	13.6	22.40	22.40	-11.6	4,422	-0.26%
2020/08/28	1	19.30	101.4	20.04	20.40	-100.4	4,371	-2.30%	大賣/
2020/08/27	0	0.00	8	18.59	18.55	-8	4,133	-0.19%
2020/08/26	7	18.56	0	0.00	18.60	7	4,135	0.17%
2020/08/21	2	18.40	0	0.00	18.30	2	4,210	0.05%
2020/08/20	29	18.01	10.8	18.63	18.40	18.2	4,319	0.42%
2020/08/19	52	19.04	15	18.96	18.65	37	4,284	0.86%
2020/08/18	21	19.37	12.1	19.99	19.45	8.9	4,248	0.21%
2020/08/17	6	20.12	5	19.84	19.90	1	4,213	0.02%
2020/08/14	8	19.57	41	19.89	19.80	-33	4,110	-0.80%
2020/08/13	2	18.65	18	18.40	18.35	-16	3,915	-0.41%
2020/08/12	28	18.80	21	19.15	18.85	7	3,913	0.18%
2020/08/11	80	19.11	49	19.21	18.85	31	3,866	0.80%
2020/08/10	34	19.42	86	19.48	19.95	-52	3,713	-1.40%
2020/08/07	5	18.15	19	18.15	18.15	-14	3,589	-0.39%
2020/08/06	2	18.18	2	18.25	18.15	0	3,655	0.00%
2020/08/05	9	18.76	4	18.68	18.40	5	3,681	0.14%
2020/08/04	0	0.00	3	18.43	18.40	-3	3,772	-0.08%
2020/08/03	3	18.20	50	18.15	18.15	-47	3,920	-1.20%
2020/07/31	7	18.22	1	18.00	18.00	6	3,980	0.15%
2020/07/30	8	18.04	0.8	18.00	18.15	7.2	3,992	0.18%
2020/07/29	3	18.13	2	18.10	18.05	1	4,011	0.02%
2020/07/28	14	17.37	1	17.65	17.20	13	4,005	0.32%
2020/07/27	23	17.82	7	17.86	17.75	16	4,014	0.40%
2020/07/24	0	0.00	19	18.20	18.25	-19	4,110	-0.46%
2020/07/23	9	18.52	2	18.55	18.55	7	4,185	0.17%
2020/07/22	11	18.35	1	18.80	18.70	10	4,178	0.24%
2020/07/21	2	18.45	0	0.00	18.30	2	4,148	0.05%
2020/07/20	1	18.00	4	18.40	18.25	-3	4,160	-0.07%
2020/07/17	10	18.17	15	18.02	18.05	-5	4,161	-0.12%
2020/07/16	13.1	19.00	2	18.70	18.80	11.1	4,149	0.27%
2020/07/15	34	19.50	15	19.55	19.15	19	4,124	0.46%
2020/07/14	2.1	19.58	20	19.35	19.60	-17.9	3,999	-0.45%
2020/07/13	2	17.90	1	17.95	17.85	1	3,852	0.03%
2020/07/10	16.1	18.08	2	17.88	18.10	14.1	3,848	0.37%
2020/07/09	1.1	18.99	29	18.91	19.00	-27.9	3,811	-0.73%
2020/07/08	7	19.06	5	18.92	19.45	2	3,777	0.05%
2020/07/07	40.1	19.03	19	19.05	18.80	21.1	3,725	0.57%
2020/07/06	18	19.73	29	20.05	20.10	-11	3,703	-0.30%
2020/07/03	4	18.76	112.4	18.43	18.80	-108.4	3,508	-3.09%	大賣/鉅額交易
2020/07/02	1	16.30	27	17.04	17.10	-26	3,326	-0.78%
2020/06/30	21	16.10	25	16.24	16.15	-4	3,284	-0.12%
2020/06/29	9	16.32	0	0.00	16.20	9	3,278	0.27%
2020/06/24	3	16.95	3	16.97	16.65	0	3,290	0.00%
2020/06/23	2	16.50	0	0.00	16.65	2	3,334	0.06%
2020/06/22	10	16.82	0	0.00	16.65	10	3,385	0.30%
2020/06/19	8	17.27	2	17.20	17.05	6	3,391	0.18%
2020/06/17	2	16.55	0	0.00	16.50	2	3,374	0.06%
2020/06/16	18	16.47	2	16.60	16.60	16	3,404	0.47%
2020/06/15	13	16.30	12	16.15	16.20	1	3,430	0.03%
2020/06/12	13	16.09	0	0.00	16.10	13	3,451	0.38%
2020/06/11	20	16.39	0	0.00	16.40	20	3,467	0.58%
2020/06/10	53	16.78	171	16.48	16.50	-118	3,487	-3.38%	大賣/鉅額交易
2020/06/09	63	17.20	25	17.08	17.05	38	3,515	1.08%
2020/06/08	3	17.60	9	17.73	17.55	-6	3,576	-0.17%
2020/06/05	8	17.93	12	18.13	17.80	-4	3,606	-0.11%
2020/06/04	13	17.76	2	17.63	17.65	11	3,680	0.30%
2020/06/03	0	0.00	3	17.50	17.50	-3	3,762	-0.08%
2020/06/02	12	17.58	11	17.41	17.40	1	3,808	0.03%
2020/06/01	5	17.36	3	17.45	17.35	2	3,856	0.05%
2020/05/29	0	0.00	1	17.50	17.50	-1	3,895	-0.03%
2020/05/28	33	17.70	28	17.68	17.40	5	3,945	0.13%
2020/05/27	4	18.01	24	18.48	18.30	-20	3,931	-0.51%
2020/05/26	16	17.69	5	17.54	17.15	11	3,901	0.28%
2020/05/25	51	17.65	29	17.20	17.60	22	3,929	0.56%
2020/05/22	6	16.70	5	16.82	16.70	1	3,938	0.03%
2020/05/21	20	17.60	6	17.57	17.30	14	3,993	0.35%
2020/05/20	0	0.00	3	16.75	16.75	-3	4,051	-0.07%
2020/05/19	16	17.07	6	16.77	16.85	10	4,200	0.24%
2020/05/18	15	16.75	1	17.05	16.60	14	4,304	0.33%
2020/05/15	6	16.55	0	0.00	16.45	6	4,504	0.13%
2020/05/14	32	16.83	21	16.78	16.55	11	4,647	0.24%
2020/05/13	52	17.20	15	17.27	17.35	37	4,787	0.77%
2020/05/12	1	16.20	0	0.00	16.50	1	4,769	0.02%
2020/05/11	46	16.29	51	16.81	16.80	-5	4,816	-0.10%
2020/05/08	100	17.55	27	17.54	17.30	73	4,772	1.53%
2020/05/07	16	15.64	17	16.46	16.50	-1	4,691	-0.02%
2020/05/06	8	15.24	0	0.00	15.00	8	4,750	0.17%
2020/05/05	22	14.96	7	15.21	14.90	15	4,790	0.31%
2020/05/04	5	14.67	0	0.00	14.70	5	4,783	0.10%
2020/04/30	4	15.08	19	15.06	15.05	-15	4,794	-0.31%
2020/04/29	28	15.22	11	15.52	15.15	17	4,787	0.36%
2020/04/28	13	15.12	22	14.84	15.55	-9	4,724	-0.19%
2020/04/23	0	0.00	1	13.70	13.70	-1	4,959	-0.02%
2020/04/22	0	13.95	2	13.75	14.05	-2	5,033	-0.04%
2020/04/21	16	14.02	0	0.00	13.70	16	5,151	0.31%
2020/04/20	11	14.54	2	14.30	14.50	9	5,286	0.17%
2020/04/17	5	14.05	7	14.62	14.05	-2	5,535	-0.04%
2020/04/16	1	14.40	4	14.35	14.40	-3	5,834	-0.05%
2020/04/15	11	14.82	9	14.50	14.40	2	5,890	0.03%
2020/04/14	24	14.78	19	14.71	14.60	5	5,869	0.09%
2020/04/13	10	14.20	19	14.34	14.05	-9	5,873	-0.15%
2020/04/10	34	14.18	19	14.21	14.40	15	5,845	0.26%
2020/04/09	23	14.16	6	13.96	14.00	17	5,786	0.29%
2020/04/08	2	13.20	0	0.00	13.65	2	5,676	0.04%
2020/04/07	2	12.23	3	12.15	12.45	-1	5,618	-0.02%
2020/04/06	18	11.00	0	0.00	11.35	18	5,586	0.32%
2020/03/31	1	11.15	5	11.15	10.90	-4	5,570	-0.07%
2020/03/30	4	10.95	0	0.00	11.30	4	5,561	0.07%
2020/03/27	11	11.68	6	11.84	11.65	5	5,560	0.09%
2020/03/26	2	12.00	10.6	11.77	12.10	-8.6	5,502	-0.16%
2020/03/25	1	11.75	3	11.73	11.75	-2	5,441	-0.04%
2020/03/24	9	10.58	3	10.62	10.70	6	5,429	0.11%
2020/03/20	7	10.35	2	10.35	10.35	5	5,410	0.09%
2020/03/19	1	9.41	3	9.42	9.41	-2	5,379	-0.04%
2020/03/18	10	11.30	50	11.58	10.45	-40	5,344	-0.75%
2020/03/17	1	11.60	3	11.37	11.45	-2	5,330	-0.04%
2020/03/16	2	12.35	0	0.00	11.70	2	5,293	0.04%
2020/03/13	54	12.47	21	12.50	12.75	33	5,240	0.63%
2020/03/12	11	13.71	31	13.72	13.75	-20	5,158	-0.39%
2020/03/11	15	15.34	3	15.18	15.05	12	5,075	0.24%
2020/03/10	19	14.86	25	14.81	15.60	-6	5,021	-0.12%
2020/03/09	15	15.55	6	15.40	15.05	9	4,934	0.18%
2020/03/06	5	16.75	0	0.00	16.70	5	4,908	0.10%
2020/03/05	2	17.10	0	0.00	17.40	2	4,913	0.04%
2020/03/04	1.2	17.01	6	16.77	17.15	-4.8	4,863	-0.10%
2020/03/03	14	17.58	11	17.47	17.40	3	4,812	0.06%
2020/03/02	10	17.00	11	17.10	17.45	-1	4,741	-0.02%
2020/02/27	17	17.35	3	17.45	17.20	14	4,666	0.30%
2020/02/26	33	18.25	15	18.49	17.95	18	4,569	0.39%
2020/02/25	5	18.78	5	18.69	18.60	0	4,493	0.00%
2020/02/24	27	18.82	10	19.06	18.90	17	4,424	0.38%
2020/02/21	52.1	18.68	0	0.00	18.25	52.1	4,334	1.20%
2020/02/20	28.8	19.76	78	19.57	19.55	-49.2	4,210	-1.17%
2020/02/19	10	18.56	13	18.47	18.90	-3	4,052	-0.07%
2020/02/18	24	19.37	17	19.32	19.05	7	3,914	0.18%
2020/02/17	11	18.34	3	18.72	18.75	8	3,700	0.22%
2020/02/14	21	16.15	8	16.05	17.05	13	3,549	0.37%
2020/02/13	28	15.26	5.6	15.40	15.50	22.4	3,385	0.66%
2020/02/12	71	15.14	16	15.18	15.20	55	3,361	1.64%
2020/02/11	9	14.59	1	14.60	14.60	8	3,302	0.24%
2020/02/10	8	14.25	7	14.51	14.90	1	3,274	0.03%
2020/02/07	15	13.84	23	14.07	14.00	-8	3,266	-0.24%
2020/02/06	1	12.95	3	12.85	13.25	-2	3,235	-0.06%
2020/02/05	0.4	12.05	0	0.00	12.05	0.4	3,308	0.01%
2020/02/04	12	12.42	1	12.65	12.25	11	3,372	0.33%
2020/02/03	0	0.00	18.9	12.13	12.05	-18.9	3,543	-0.53%
2020/01/31	26	13.09	0.1	12.90	12.90	25.9	3,584	0.72%
2020/01/30	5	12.92	1.1	12.85	13.50	3.9	3,541	0.11%
2020/01/20	0	0.00	6.2	12.80	12.80	-6.2	3,448	-0.18%
2020/01/08	10	6.71	99	6.55	6.55	-89	3,418	-2.60%
2020/01/07	2	6.51	3	6.52	6.36	-1	3,227	-0.03%
2020/01/06	5	6.55	4	6.56	6.65	1	3,121	0.03%
2020/01/03	14.1	6.97	6	6.80	6.85	8.1	2,986	0.27%
2020/01/02	61	6.67	4	6.57	7.00	57	2,812	2.03%
2019/12/31	80	6.39	24	6.42	6.50	56	2,546	2.20%
2019/12/30	0	0.00	50	5.91	5.91	-50	2,217	-2.26%
2019/12/27	17	5.42	0	0.00	5.38	17	2,144	0.79%
2019/12/26	0	0.00	23	5.49	5.50	-23	2,124	-1.08%
2019/12/19	13	5.30	0	0.00	5.26	13	2,105	0.62%
2019/12/12	10	5.39	0	0.00	5.41	10	2,091	0.48%
2019/12/11	1	5.45	20	5.44	5.43	-19	2,085	-0.91%
2019/12/09	20	5.51	10	5.49	5.49	10	2,096	0.48%
2019/12/06	19	5.35	0	0.00	5.33	19	2,103	0.90%
2019/12/05	12	5.46	0	0.00	5.41	12	2,103	0.57%
2019/12/03	0	0.00	16	5.49	5.54	-16	2,107	-0.76%
2019/12/02	0	0.00	7	5.34	5.30	-7	2,102	-0.33%
2019/11/29	10	5.36	0	0.00	5.35	10	2,137	0.47%
2019/11/28	4	5.41	20	5.49	5.41	-16	2,191	-0.73%
2019/11/27	9	5.54	4	5.58	5.56	5	2,194	0.23%
2019/11/26	1	5.27	0	0.00	5.39	1	2,177	0.05%
2019/11/25	21	5.31	0	0.00	5.31	21	2,192	0.96%
2019/11/22	2	5.46	0	0.00	5.45	2	2,193	0.09%
2019/11/21	0	0.00	20	5.44	5.44	-20	2,129	-0.94%
2019/11/14	22	5.10	0	0.00	5.08	22	2,204	1.00%
2019/11/13	1	5.24	0	0.00	5.18	1	2,203	0.05%
2019/11/12	0	0.00	19	5.37	5.33	-19	2,204	-0.86%
2019/11/08	0	0.00	3	5.38	5.52	-3	2,200	-0.14%
2019/11/07	1	5.43	15	5.42	5.41	-14	2,196	-0.64%
2019/11/05	1	5.50	3	5.57	5.50	-2	2,199	-0.09%
2019/11/04	1	5.54	0	0.00	5.58	1	2,191	0.05%
2019/11/01	6	5.64	0	0.00	5.64	6	2,182	0.27%
2019/10/31	1	5.76	2	5.76	5.77	-1	2,164	-0.05%
2019/10/30	3	5.74	1	5.65	5.67	2	2,133	0.09%
2019/10/29	21	5.59	0	0.00	5.65	21	2,124	0.99%
2019/10/28	38	5.84	2	5.81	5.70	36	2,119	1.70%
2019/10/25	38	6.19	1	5.98	6.05	37	2,118	1.75%
2019/10/24	5	5.89	29	6.00	6.25	-24	2,024	-1.19%
2019/10/23	29	5.64	0	0.00	5.70	29	1,902	1.52%
2019/10/22	8	5.73	27	5.77	5.80	-19	1,852	-1.03%
2019/10/21	0	0.00	61	5.13	5.28	-61	1,694	-3.60%
2019/10/08	1	4.62	0	0.00	4.59	1	1,654	0.06%
2019/10/07	0	0.00	11	4.64	4.64	-11	1,654	-0.66%
2019/10/04	0	0.00	5	4.76	4.74	-5	1,644	-0.30%
2019/09/26	20	4.79	0	0.00	4.90	20	1,630	1.23%
2019/09/24	20	4.87	0	0.00	4.89	20	1,605	1.25%
2019/09/23	5	4.90	0	0.00	4.91	5	1,597	0.31%
2019/09/20	1	4.82	0	0.00	4.87	1	1,589	0.06%
2019/09/18	0	0.00	40	4.84	4.84	-40	1,600	-2.50%
2019/09/10	20	4.93	15	4.93	4.78	5	1,570	0.32%
2019/09/09	20	4.90	20	4.95	4.99	0	1,537	0.00%
2019/09/06	20	4.90	20	4.98	4.98	0	1,528	0.00%
2019/09/05	0	0.00	20	4.96	4.96	-20	1,516	-1.32%
2019/09/04	0	0.00	20	4.90	4.95	-20	1,512	-1.32%
2019/09/03	30	4.89	0	0.00	4.94	30	1,495	2.01%
2019/09/02	5	4.72	60	4.86	4.95	-55	1,456	-3.78%
2019/08/30	0	0.00	10	4.64	4.64	-10	1,411	-0.71%
2019/08/29	10	4.50	0	0.00	4.62	10	1,395	0.72%
2019/08/27	5	4.61	5	4.62	4.66	0	1,351	0.00%
2019/08/26	2	4.69	8	4.60	4.68	-6	1,344	-0.45%
2019/08/23	6	4.65	4	4.63	4.65	2	1,327	0.15%
2019/08/22	15	4.67	10	4.64	4.62	5	1,311	0.38%
2019/08/21	4	4.61	1	4.58	4.60	3	1,273	0.24%
2019/08/20	0	0.00	2	4.50	4.58	-2	1,258	-0.16%
2019/08/16	0	0.00	5	4.18	4.26	-5	1,181	-0.42%
2019/08/07	0	0.00	2	4.06	4.17	-2	1,217	-0.16%
2019/08/05	0	0.00	20	4.05	4.07	-20	1,198	-1.67%
2019/07/31	22	4.44	0	0.00	4.38	22	1,173	1.88%
2019/07/30	0	0.00	7	4.37	4.37	-7	1,155	-0.61%
2019/07/29	11	4.35	3.2	4.35	4.35	7.8	1,125	0.70%
2019/07/25	1	3.90	17.3	3.94	3.93	-16.3	1,032	-1.57%
2019/07/24	17	3.60	20	3.76	3.82	-3	1,020	-0.29%
2019/07/23	10	3.46	0	0.00	3.55	10	987	1.01%
2019/07/22	13	3.82	0	0.00	3.80	13	952	1.36%
2019/07/17	5	4.07	0	0.00	4.00	5	929	0.54%
2019/07/12	0	0.00	5	4.35	4.32	-5	903	-0.55%
2019/07/03	0	4.31	0	0.00	4.34	0	932	0.00%
2019/07/02	5	4.31	0	0.00	4.35	5	947	0.53%
2019/05/29	0	0.00	10	4.40	4.48	-10	1,092	-0.92%
2019/05/27	1	4.33	0	0.00	4.39	1	1,082	0.09%
2019/05/22	10.1	4.43	0	0.00	4.43	10.1	1,054	0.96%
2019/05/03	20	4.64	0	0.00	4.70	20	942	2.12%
2019/04/30	1	4.58	1	4.65	4.69	0	937	0.00%
2019/04/23	20	4.75	0	0.00	4.82	20	1,002	1.99%
2019/04/19	0	0.00	4	4.80	4.85	-4	977	-0.41%
2019/04/17	30	4.68	0	0.00	4.78	30	955	3.14%
2019/04/16	0	0.00	20	4.75	4.75	-20	941	-2.12%
2019/04/15	7	4.73	64	4.72	4.75	-57	930	-6.12%
2019/04/10	0	0.00	1	4.52	4.56	-1	896	-0.11%
2019/04/08	5	4.42	3	4.38	4.42	2	917	0.22%
2019/04/03	3	4.37	0	0.00	4.40	3	898	0.33%
2019/04/01	0	0.00	2	4.52	4.45	-2	882	-0.23%
2019/03/29	4	4.50	1	4.54	4.53	3	868	0.35%
2019/03/27	0	0.00	2	4.52	4.51	-2	863	-0.23%
2019/03/25	5	4.44	0	0.00	4.49	5	880	0.57%
2019/03/22	16	4.51	0	0.00	4.47	16	874	1.83%
2019/03/21	28	4.52	0	0.00	4.57	28	875	3.20%
2019/03/19	32	4.54	4	4.52	4.55	28	829	3.38%
2019/03/18	26	4.76	4	4.72	4.72	22	791	2.78%
2019/03/13	5	5.36	0	0.00	5.28	5	705	0.71%
2019/03/06	0	5.20	0	0.00	5.22	0	755	0.00%
2019/03/05	0	0.00	2	5.17	5.16	-2	782	-0.26%
2019/02/26	0	0.00	17	5.25	5.23	-17	869	-1.95%
2019/02/25	0	0.00	3	5.21	5.21	-3	893	-0.34%
2019/02/15	5	5.18	0	0.00	5.20	5	1,067	0.47%
2019/02/13	10	5.05	10	5.07	5.07	0	1,068	0.00%
2019/02/12	10	5.20	10	5.22	5.20	0	1,069	0.00%
2019/01/21	0	0.00	3	5.50	5.42	-3	1,285	-0.23%
2019/01/18	0	0.00	10	5.58	5.51	-10	1,312	-0.76%
2019/01/17	3	5.56	8	5.52	5.52	-5	1,359	-0.37%
2019/01/11	8	4.84	0	0.00	4.76	8	1,300	0.62%
2019/01/04	2	4.87	0	0.00	4.90	2	1,500	0.13%
2019/01/03	6	5.04	0	0.00	5.00	6	1,540	0.39%
2018/12/22	0	0.00	12	4.92	4.88	-12	1,592	-0.75%
2018/12/21	0	0.00	10	4.85	4.85	-10	1,608	-0.62%
2018/12/19	0	5.33	0	0.00	4.93	0	1,618	0.00%
2018/12/18	3	5.03	0	0.00	5.01	3	1,623	0.18%
2018/12/04	2	5.85	0	0.00	5.91	2	1,925	0.10%
2018/11/28	0	0.00	2	5.93	5.97	-2	1,945	-0.10%
2018/11/21	0	0.00	1	5.51	5.44	-1	1,951	-0.05%
2018/11/08	0	0.00	1	5.47	5.30	-1	2,098	-0.05%
2018/11/07	2	5.39	0	0.00	5.40	2	2,106	0.09%
2018/11/02	2	5.11	0	0.00	5.04	2	2,066	0.10%
2018/10/31	3	4.56	0	0.00	4.60	3	2,026	0.15%
2018/10/17	2	5.52	0	0.00	5.51	2	2,053	0.10%
2018/10/11	2	5.46	0	0.00	5.46	2	1,907	0.10%
2018/10/02	0	0.00	50	7.02	6.95	-50	1,964	-2.54%
2018/09/27	3	7.17	0	0.00	7.13	3	2,071	0.14%
2018/09/26	0	0.00	3	7.50	7.33	-3	2,095	-0.14%
2018/09/21	0	0.00	5	7.41	7.47	-5	2,146	-0.23%
2018/09/20	1	7.58	1	7.23	7.40	0	2,141	0.00%
2018/09/19	3	7.39	1	7.43	7.43	2	2,120	0.09%
2018/09/18	0	0.00	2	6.78	6.76	-2	2,063	-0.10%
2018/09/13	2	6.57	0	0.00	6.56	2	2,122	0.09%
2018/09/10	2	6.28	2	6.53	6.32	0	2,151	0.00%
2018/08/31	3	7.30	2	7.30	7.30	1	2,211	0.05%
2018/08/23	10	6.97	0	0.00	7.05	10	2,266	0.44%
2018/08/22	0	0.00	1	6.70	6.70	-1	2,211	-0.05%
2018/08/15	0	0.00	7	6.85	6.90	-7	2,029	-0.34%
2018/08/13	0	0.00	7	7.18	7.18	-7	1,987	-0.35%
2018/07/31	2	7.94	2	7.90	7.87	0	2,017	0.00%
2018/07/18	1	7.81	0	0.00	7.80	1	1,959	0.05%
2018/07/13	50	7.81	0	0.00	7.78	50	1,913	2.61%
2018/07/09	0	0.00	10	7.67	7.64	-10	1,853	-0.54%
2018/07/06	0	0.00	2	7.70	7.87	-2	1,864	-0.11%
2018/07/04	0	0.00	1	7.79	7.76	-1	1,784	-0.06%
2018/07/03	2	7.98	0	0.00	7.88	2	1,758	0.11%
2018/07/02	0	0.00	1	8.30	8.16	-1	1,716	-0.06%
2018/06/29	2	8.70	5	8.58	8.53	-3	1,692	-0.18%
2018/06/22	1	9.21	0	0.00	9.00	1	1,543	0.06%
2018/06/20	0	0.00	5	9.12	9.16	-5	1,512	-0.33%
2018/06/19	0	0.00	4	9.27	9.11	-4	1,539	-0.26%
2018/06/15	0	0.00	2	9.45	9.39	-2	1,522	-0.13%
2018/06/13	0	0.00	7	9.51	9.41	-7	1,456	-0.48%
2018/06/12	2	9.49	7	9.58	9.53	-5	1,440	-0.35%
2018/06/11	2	9.49	1	9.48	9.50	1	1,417	0.07%
2018/06/08	14	9.93	0	0.00	9.85	14	1,419	0.99%
2018/06/07	0	0.00	1	10.20	10.10	-1	1,405	-0.07%
2018/06/06	20	10.00	0	0.00	10.20	20	1,386	1.44%
2018/06/05	1	9.94	0	0.00	9.94	1	1,319	0.08%
2018/06/01	1	10.10	50	10.09	10.05	-49	1,277	-3.84%
2018/05/25	0	0.00	5	9.97	9.94	-5	1,240	-0.40%
2018/05/24	0	0.00	2	9.98	10.00	-2	1,247	-0.16%
2018/05/23	40	9.90	0	0.00	9.91	40	1,243	3.22%
2018/05/22	1	9.91	0	0.00	9.90	1	1,272	0.08%
2018/05/21	1	9.92	0	0.00	9.93	1	1,309	0.08%
2018/05/15	1	10.10	0	0.00	10.05	1	1,490	0.07%
2018/05/11	1	9.89	0	0.00	9.92	1	1,545	0.06%
2018/05/10	0	0.00	5	9.86	9.86	-5	1,553	-0.32%
2018/05/08	0	0.00	1	9.86	9.85	-1	1,556	-0.06%
2018/05/07	1	9.74	0	0.00	9.78	1	1,569	0.06%
2018/05/04	1	9.98	0	0.00	9.97	1	1,568	0.06%
2018/05/03	56	10.06	60	10.09	10.10	-4	1,559	-0.26%
2018/04/27	0	0.00	24	9.37	9.37	-24	1,567	-1.53%
2018/04/26	2	9.71	0	0.00	9.48	2	1,585	0.13%
2018/04/24	1	9.77	0	0.00	9.73	1	1,700	0.06%
2018/04/23	0	10.05	0	0.00	10.00	0	1,727	0.00%
2018/04/20	0	0.00	3	10.10	10.15	-3	1,732	-0.17%
2018/04/19	0	0.00	2	10.15	10.15	-2	1,744	-0.11%
2018/04/18	2	9.93	0	0.00	9.90	2	1,761	0.11%
2018/04/17	2	9.91	1	9.95	9.90	1	1,769	0.06%
2018/04/16	1	10.05	20	10.10	10.05	-19	1,789	-1.06%
2018/04/12	21	10.15	20	10.20	10.15	1	1,865	0.05%
2018/04/11	20	9.90	0	0.00	9.85	20	1,863	1.07%
2018/04/10	0	10.25	0	0.00	9.78	0	1,897	0.00%
2018/03/23	3	10.35	30	10.40	10.40	-27	2,468	-1.09%
2018/03/22	2	10.90	0	0.00	10.75	2	2,481	0.08%
2018/03/20	2	10.75	0	0.00	10.70	2	2,480	0.08%
2018/03/13	0	0.00	3	10.50	10.50	-3	2,692	-0.11%
2018/03/08	1	10.35	0	0.00	10.35	1	2,879	0.03%
2018/03/06	1	10.35	0	0.00	10.30	1	2,988	0.03%
2018/03/05	0	0.00	1	10.50	10.40	-1	3,188	-0.03%
2018/03/02	0	11.30	0	0.00	10.55	0	3,234	0.00%
2018/02/27	0	0.00	12	10.61	10.60	-12	3,302	-0.36%
2018/02/26	2	10.70	0	0.00	10.60	2	3,316	0.06%
2018/02/22	14	10.65	0	0.00	10.55	14	3,354	0.42%
2018/02/07	5	10.79	0	0.00	10.75	5	3,275	0.15%
2018/02/06	2	10.98	2	11.00	10.70	0	3,279	0.00%
2018/01/31	2	12.50	0	0.00	12.40	2	3,310	0.06%
2018/01/29	0	0.00	4	12.45	12.45	-4	3,375	-0.12%
2018/01/24	5	12.70	0	0.00	12.65	5	3,430	0.15%
2018/01/22	10	12.80	3	12.85	12.80	7	3,447	0.20%
2018/01/19	1	12.70	0	0.00	12.80	1	3,482	0.03%
2018/01/18	1	12.80	20	12.95	12.80	-19	3,558	-0.53%
2018/01/15	10	12.65	0	0.00	12.60	10	3,652	0.27%
2018/01/08	10	12.90	0	0.00	12.65	10	4,280	0.23%
2018/01/05	1	12.85	1	12.80	12.75	0	4,246	0.00%
2018/01/04	0	0.00	5	12.85	12.85	-5	4,255	-0.12%
2018/01/02	0	0.00	7	12.85	12.80	-7	4,336	-0.16%