台揚 (2314)-元大-大里券商分點個股進出

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

台揚

(2314)

股價
32.35
漲跌
▼0.35
漲幅
-1.07%
成交量
1,027張
產業
上市通信網路類股
643人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台揚 (2314)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/05/30	2.1	33.02	0	0.00	32.70	2.1	1,281	0.16%
2024/05/28	0.1	33.10	0	0.00	33.15	0.1	1,277	0.01%
2024/05/27	6	33.30	0	0.00	33.30	6	1,266	0.47%
2024/05/24	0	0.00	6	33.04	33.15	-6	1,253	-0.48%
2024/05/23	2	32.78	7	32.81	32.60	-5	1,239	-0.40%
2024/05/22	1	32.15	1	33.80	33.70	0	1,222	0.00%
2024/05/21	0	0.00	1	31.15	31.70	-1	1,148	-0.09%
2024/05/20	2	31.53	3	31.62	31.70	-1	1,132	-0.09%
2024/05/16	5	30.06	0	0.00	30.20	5	1,094	0.46%
2024/05/15	2	30.10	1	30.15	30.05	1	1,093	0.09%
2024/05/13	2	30.00	1	30.05	30.05	1	1,095	0.09%
2024/05/10	2	30.25	0	0.00	30.15	2	1,099	0.18%
2024/05/07	0	0.00	1	30.85	30.95	-1	1,127	-0.09%
2024/05/06	0	0.00	2	31.20	30.95	-2	1,144	-0.17%
2024/05/03	0	31.60	1	31.20	31.00	-1	1,171	-0.08%
2024/05/02	6	31.33	0	0.00	31.25	6	1,179	0.51%
2024/04/25	9	30.28	2	30.30	30.25	7	1,192	0.59%
2024/04/24	1	30.55	0	30.50	30.60	1	1,192	0.08%
2024/04/23	5	30.00	0	0.00	30.00	5	1,195	0.42%
2024/04/22	0	0.00	1	29.95	29.95	-1	1,199	-0.08%
2024/04/19	0	0.00	5.1	30.49	30.40	-5.1	1,193	-0.43%
2024/04/18	1	31.10	1	30.90	30.95	0	1,182	0.00%
2024/04/17	1	31.45	4	31.63	31.45	-3	1,180	-0.25%
2024/04/16	2	30.95	4.4	31.85	31.30	-2.4	1,191	-0.20%
2024/04/15	6	32.57	1	32.70	32.70	5	1,167	0.43%
2024/04/12	0	33.35	0	0.00	33.05	0	1,161	0.00%
2024/04/11	1	33.20	0	0.00	33.20	1	1,158	0.09%
2024/04/10	9	34.83	0	0.00	34.55	9	1,151	0.79%
2024/04/03	5	33.15	5	32.95	32.95	0	1,121	0.00%
2024/04/02	0	0.00	1	33.40	33.35	-1	1,135	-0.09%
2024/04/01	5	33.75	3	33.70	33.65	2	1,160	0.17%
2024/03/29	8	34.41	4	34.40	34.20	4	1,165	0.34%
2024/03/28	19.1	34.56	3	34.20	34.85	16.1	1,137	1.42%
2024/03/27	3	33.17	4	33.60	33.60	-1	1,080	-0.09%
2024/03/26	0	0.00	31	33.24	32.60	-31	1,091	-2.84%
2024/03/25	5	33.80	1	33.35	33.35	4	1,135	0.35%
2024/03/22	0.5	33.50	0.5	33.85	33.80	0	1,132	0.00%
2024/03/21	4	32.25	3	32.20	32.70	1	1,118	0.09%
2024/03/20	0.5	32.45	0	0.00	32.10	0.5	1,144	0.04%
2024/03/19	8.1	32.66	7	32.55	32.60	1.1	1,153	0.10%
2024/03/15	4	33.15	0	0.00	33.05	4	1,202	0.33%
2024/03/14	1	33.05	0	0.00	32.80	1	1,263	0.08%
2024/03/13	15.2	33.67	4	33.45	33.60	11.2	1,433	0.78%
2024/03/12	2	33.95	2	34.10	34.35	0	1,614	0.00%
2024/03/07	3.4	33.23	10	33.60	33.10	-6.6	1,589	-0.42%
2024/03/06	1	34.30	3	34.92	34.20	-2	1,582	-0.13%
2024/03/05	11	34.48	6	34.24	34.30	5	1,576	0.32%
2024/03/04	6.4	33.05	9	33.09	35.00	-2.6	1,574	-0.17%
2024/03/01	0.3	32.85	0	0.00	32.70	0.3	1,530	0.02%
2024/02/27	0	0.00	1	33.40	32.70	-1	1,535	-0.07%
2024/02/26	2	33.80	0	0.00	33.50	2	1,546	0.13%
2024/02/23	0.3	34.00	1	33.40	33.85	-0.7	1,551	-0.05%
2024/02/22	1	33.35	0.2	33.50	33.35	0.8	1,578	0.05%
2024/02/19	1	33.95	0	0.00	33.90	1	1,650	0.06%
2024/02/16	1	33.80	1	33.20	33.70	0	1,657	0.00%
2024/02/15	1	32.13	0	0.00	32.90	1	1,648	0.06%
2024/02/05	1.2	32.55	1	33.20	32.50	0.2	1,638	0.01%
2024/02/02	3	33.20	0	0.00	33.20	3	1,634	0.18%
2024/02/01	0	0.00	2	33.05	33.05	-2	1,624	-0.12%
2024/01/31	3	33.40	4	33.51	33.30	-1	1,612	-0.06%
2024/01/30	0	0.00	2	33.60	33.60	-2	1,606	-0.12%
2024/01/29	4.2	33.81	0	0.00	34.05	4.2	1,604	0.26%
2024/01/26	3	34.30	0	0.00	34.35	3	1,586	0.19%
2024/01/24	3	35.57	0	0.00	35.40	3	1,553	0.19%
2024/01/22	1	35.30	1	35.20	35.25	0	1,552	0.00%
2024/01/18	0	0.00	2	35.48	35.50	-2	1,535	-0.13%
2024/01/17	1	35.30	0	0.00	35.35	1	1,536	0.07%
2024/01/16	27	35.85	0	0.00	36.00	27	1,533	1.76%
2024/01/11	0	0.00	1	35.65	35.60	-1	1,530	-0.07%
2024/01/10	1	35.55	1	36.25	35.55	0	1,529	0.00%
2024/01/08	1	36.60	0	0.00	36.40	1	1,517	0.07%
2024/01/05	2	36.73	1	36.85	36.90	1	1,518	0.07%
2024/01/04	1	36.75	0	0.00	36.65	1	1,517	0.07%
2024/01/03	0	0.00	1	37.50	37.40	-1	1,520	-0.07%
2024/01/02	0.1	37.60	0	0.00	37.90	0.1	1,524	0.01%
2023/12/29	1	37.50	0	0.00	37.50	1	1,523	0.07%
2023/12/28	1	37.70	0	0.00	37.40	1	1,536	0.07%
2023/12/27	1	37.75	1	37.80	38.35	0	1,538	0.00%
2023/12/26	2	37.05	0.5	37.17	37.40	1.5	1,541	0.09%
2023/12/21	0	0.00	3	36.35	36.30	-3	1,504	-0.20%
2023/12/20	0.2	37.06	1	36.80	36.90	-0.8	1,475	-0.05%
2023/12/19	2.1	37.42	0	0.00	37.55	2.1	1,417	0.15%
2023/12/18	1.5	37.52	0	0.00	37.20	1.5	1,412	0.11%
2023/12/15	4	38.13	0	0.00	37.90	4	1,396	0.29%
2023/12/14	0	0.00	2.1	38.78	38.75	-2.1	1,367	-0.15%
2023/12/13	2	39.23	0	0.00	39.20	2	1,353	0.15%
2023/12/12	6	39.19	0	39.15	38.90	6	1,379	0.43%
2023/12/11	4	40.45	2	40.13	39.80	2	1,352	0.15%
2023/12/08	7	41.89	4.2	41.79	41.65	2.8	1,286	0.22%
2023/12/07	2.1	40.44	20	41.21	41.40	-17.9	1,114	-1.61%
2023/12/06	0	0.00	3	37.85	37.65	-3	935	-0.32%
2023/12/04	1	37.50	2	38.00	37.45	-1	923	-0.11%
2023/11/30	1	37.35	0	0.00	37.30	1	906	0.11%
2023/11/29	0	0.00	0.4	37.65	37.50	-0.4	902	-0.04%
2023/11/22	0	37.60	0	0.00	37.45	0	873	0.00%
2023/11/21	5.1	37.84	12	37.82	37.60	-7	868	-0.80%
2023/11/20	11.1	37.20	5	37.25	38.40	6.1	848	0.72%
2023/11/17	1	35.85	1	35.70	35.80	0	794	0.00%
2023/11/15	0	0.00	0.3	35.66	35.30	-0.3	791	-0.04%
2023/11/14	0.3	36.00	0	0.00	35.60	0.3	787	0.04%
2023/11/10	2	35.53	0	0.00	35.45	2	807	0.25%
2023/11/08	0	0.00	0.2	36.75	36.35	-0.2	820	-0.02%
2023/11/07	3.2	36.59	1	36.60	36.60	2.2	822	0.27%
2023/11/06	0	0.00	1	36.10	36.05	-1	834	-0.12%
2023/11/03	1	35.70	0	0.00	35.50	1	828	0.12%
2023/11/02	1	35.90	0	0.00	35.45	1	829	0.12%
2023/11/01	3	35.28	0	0.00	35.25	3	832	0.36%
2023/10/27	0	0.00	1	35.40	35.45	-1	815	-0.12%
2023/10/25	1	36.30	0	0.00	36.00	1	838	0.12%
2023/10/24	3	35.50	0	35.40	35.90	3	851	0.35%
2023/10/20	0	0.00	14	35.16	35.40	-14	854	-1.64%
2023/10/19	1.2	35.53	0	0.00	35.60	1.2	857	0.14%
2023/10/18	11	35.85	0	0.00	35.80	11	860	1.28%
2023/10/16	1	36.85	0	0.00	36.60	1	879	0.11%
2023/10/13	6.2	37.28	2	37.15	37.20	4.2	931	0.45%
2023/10/12	0	0.00	5	37.86	37.80	-5	1,044	-0.48%
2023/10/11	7	37.76	0	0.00	37.60	7	1,107	0.63%
2023/10/06	2	38.45	0	0.00	38.40	2	1,109	0.18%
2023/10/05	0.1	39.35	3	39.45	39.00	-3	1,116	-0.26%
2023/10/04	20	39.50	0	0.00	39.35	20	1,108	1.80%
2023/10/03	4	40.01	1	39.35	39.25	3	1,098	0.27%
2023/10/02	0	0.00	3	39.15	40.20	-3	1,084	-0.28%
2023/09/28	3	37.70	1	37.70	37.60	2	1,059	0.19%
2023/09/26	1	38.45	0	0.00	38.05	1	1,075	0.09%
2023/09/25	0	0.00	0	38.90	38.60	0	1,086	0.00%
2023/09/22	1	38.30	0	0.00	38.90	1	1,086	0.09%
2023/09/20	0	40.00	1	39.05	39.00	-1	1,097	-0.09%
2023/09/19	2	39.63	0	0.00	39.50	2	1,115	0.18%
2023/09/18	32	39.50	0	0.00	39.15	32	1,113	2.87%
2023/09/15	5	39.94	12	39.90	39.50	-7	1,114	-0.63%
2023/09/14	13	37.70	1	37.80	38.35	12	1,070	1.12%
2023/09/11	2	35.98	0	36.14	35.70	2	1,109	0.18%
2023/09/08	1	37.80	0	0.00	37.80	1	1,103	0.09%
2023/09/07	2	38.48	0	0.00	38.20	2	1,119	0.18%
2023/09/04	3	38.92	0	0.00	38.85	3	1,143	0.26%
2023/09/01	1	39.05	0	0.00	39.10	1	1,150	0.09%
2023/08/31	3	39.00	1	38.95	39.05	2	1,158	0.17%
2023/08/30	0	0.00	0	39.15	39.00	0	1,162	0.00%
2023/08/29	1	38.50	0	0.00	38.60	1	1,169	0.09%
2023/08/28	0	0.00	1	38.65	38.55	-1	1,176	-0.08%
2023/08/25	2.5	39.34	1	39.20	39.20	1.5	1,175	0.13%
2023/08/24	4	39.99	1	40.40	39.90	3	1,173	0.26%
2023/08/23	0	0.00	0.5	38.50	38.40	-0.5	1,167	-0.04%
2023/08/21	0.2	39.26	0	0.00	39.25	0.2	1,181	0.02%
2023/08/17	10	39.20	0	0.00	39.10	10	1,253	0.80%
2023/08/16	1.1	38.31	0	0.00	38.00	1.1	1,260	0.09%
2023/08/15	0.7	39.46	0	0.00	39.30	0.7	1,253	0.05%
2023/08/09	1	43.15	0	0.00	43.00	1	1,260	0.08%
2023/08/08	1	44.10	0	0.00	43.30	1	1,269	0.08%
2023/08/04	0	0.00	1	43.90	44.05	-1	1,292	-0.08%
2023/08/01	0	0.00	10	44.55	45.00	-10	1,358	-0.74%
2023/07/31	11	45.78	1	45.60	44.60	10	1,398	0.71%
2023/07/28	1	44.20	3	43.90	43.95	-2	1,454	-0.14%
2023/07/24	1	45.40	6	45.23	45.35	-5	1,578	-0.32%
2023/07/20	1	46.00	0	0.00	45.80	1	1,646	0.06%
2023/07/19	2	45.00	2	44.85	44.70	0	1,707	0.00%
2023/07/18	9	47.19	1	47.30	45.50	8	1,794	0.45%
2023/07/17	13	48.42	13	49.38	48.05	0	1,908	0.00%
2023/07/14	0	0.00	12	45.60	45.65	-12	2,018	-0.59%
2023/07/13	8	42.71	1	42.80	41.50	7	2,191	0.32%
2023/07/12	0.2	43.05	3	42.52	42.50	-2.8	2,288	-0.12%
2023/07/11	0	0.00	1	43.25	43.40	-1	2,335	-0.04%
2023/07/10	1	43.10	0	0.00	43.10	1	2,342	0.04%
2023/07/07	1	43.70	0	0.00	43.50	1	2,352	0.04%
2023/07/06	0	0.00	22.1	44.37	44.15	-22.1	2,347	-0.94%
2023/07/05	0	0.00	1	44.25	44.20	-1	2,377	-0.04%
2023/07/04	0	0.00	3	44.67	44.30	-3	2,375	-0.13%
2023/07/03	0.4	44.55	2	44.38	44.50	-1.6	2,370	-0.07%
2023/06/30	2	44.65	0.5	44.70	44.65	1.5	2,361	0.06%
2023/06/29	1	45.05	1.1	45.21	44.90	-0.1	2,362	0.00%
2023/06/28	0.6	45.21	3	45.63	44.90	-2.4	2,359	-0.10%
2023/06/27	4	45.31	5	45.26	45.35	-1	2,362	-0.04%
2023/06/21	4	44.93	1.5	44.96	44.95	2.5	2,351	0.11%
2023/06/20	3.2	44.40	2.2	44.46	44.40	1	2,347	0.04%
2023/06/19	2.5	44.46	3.5	44.46	44.40	-1	2,354	-0.04%
2023/06/16	2.2	44.78	1	45.50	45.00	1.2	2,345	0.05%
2023/06/15	2.3	45.22	6.4	44.99	44.95	-4.1	2,340	-0.18%
2023/06/14	0	0.00	4	46.20	45.85	-4	2,307	-0.17%
2023/06/13	6	47.09	0.2	46.55	46.50	5.8	2,304	0.25%
2023/06/12	0.6	47.07	3	46.22	47.00	-2.4	2,292	-0.10%
2023/06/09	1	45.60	0	0.00	45.80	1	2,271	0.04%
2023/06/07	0	0.00	3	46.40	46.05	-3	2,304	-0.13%
2023/06/06	0	0.00	4	45.80	45.70	-4	2,331	-0.17%
2023/06/02	1	46.55	0	0.00	46.35	1	2,368	0.04%
2023/06/01	0	46.10	0	0.00	46.80	0	2,395	0.00%
2023/05/31	0	0.00	1	46.05	46.00	-1	2,397	-0.04%
2023/05/29	12	45.76	0.5	45.70	46.15	11.5	2,407	0.48%
2023/05/26	0.3	45.54	0	0.00	45.35	0.3	2,406	0.01%
2023/05/25	0.7	45.96	0	0.00	45.95	0.7	2,404	0.03%
2023/05/24	1	46.30	3	45.15	46.65	-2	2,414	-0.08%
2023/05/23	4	48.08	1	48.30	48.60	3	2,404	0.12%
2023/05/22	0.3	47.45	0	0.00	47.80	0.3	2,423	0.01%
2023/05/18	3	47.17	7	46.53	46.50	-4	2,446	-0.16%
2023/05/17	0	0.00	3	47.18	47.45	-3	2,459	-0.12%
2023/05/16	3.5	47.33	3	46.85	46.85	0.5	2,505	0.02%
2023/05/15	1	48.80	0	0.00	47.10	1	2,600	0.04%
2023/05/12	0	0.00	1	48.10	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	48.10	47.80	-1	2,606	-0.04%
2023/05/10	4	48.40	5	48.25	48.25	-1	2,608	-0.04%
2023/05/09	2	48.08	0	0.00	48.70	2	2,612	0.08%
2023/05/08	1	48.46	9	49.15	49.45	-8	2,596	-0.31%
2023/05/05	1	47.80	7	48.45	48.50	-6	2,583	-0.23%
2023/05/04	11	48.51	3	47.55	48.50	8	2,608	0.31%
2023/05/03	0.1	46.20	6	45.83	45.60	-5.9	2,546	-0.23%
2023/05/02	1	46.50	1	47.80	46.55	0	2,536	0.00%
2023/04/28	4	47.14	4.2	47.31	47.45	-0.2	2,512	-0.01%
2023/04/27	6	45.78	2.1	46.02	45.90	4	2,456	0.16%
2023/04/26	0	0.00	10.1	43.53	44.10	-10.1	2,409	-0.42%
2023/04/25	7	46.29	0	0.00	45.20	7	2,370	0.30%
2023/04/24	2	46.55	2	46.93	46.80	0	2,330	0.00%
2023/04/21	12	45.35	6	45.97	44.85	6	2,259	0.27%
2023/04/20	13.1	48.93	9	48.44	47.50	4.1	2,156	0.19%
2023/04/19	21.1	51.12	6	51.53	51.80	15.1	1,987	0.76%
2023/04/18	5.1	48.83	45.1	51.00	51.10	-40	1,753	-2.28%
2023/04/17	7	45.21	10	45.34	46.50	-3	1,518	-0.20%
2023/04/14	4	43.63	14	42.34	43.90	-10	1,407	-0.71%
2023/04/13	0	0.00	3	41.05	41.00	-3	1,344	-0.22%
2023/04/12	3	41.23	0	0.00	41.30	3	1,334	0.22%
2023/04/11	7.7	41.53	1	41.90	41.55	6.7	1,318	0.51%
2023/04/10	4	41.48	2	42.40	41.50	2	1,314	0.15%
2023/04/07	2	42.88	1.1	43.09	42.85	0.9	1,281	0.07%
2023/04/06	1	43.00	0	0.00	43.15	1	1,283	0.08%
2023/03/31	1	43.25	1	42.70	42.80	0	1,283	0.00%
2023/03/28	1	43.20	0	0.00	42.15	1	1,283	0.08%
2023/03/27	2	43.20	0	0.00	43.15	2	1,272	0.16%
2023/03/24	0	0.00	0	43.65	43.70	0	1,271	0.00%
2023/03/23	1	43.40	2	43.45	43.40	-1	1,266	-0.08%
2023/03/22	2	43.00	0	0.00	43.00	2	1,263	0.16%
2023/03/20	0.1	42.55	0	0.00	42.35	0.1	1,258	0.01%
2023/03/17	9	42.43	0	0.00	42.30	9	1,261	0.71%
2023/03/16	3	43.65	0	42.40	42.10	3	1,261	0.23%
2023/03/15	1	44.25	1	43.70	43.55	0	1,265	0.00%
2023/03/14	0	0.00	1	43.95	43.70	-1	1,281	-0.08%
2023/03/13	8	44.40	0	0.00	44.55	8	1,305	0.61%
2023/03/09	4	45.86	0	0.00	46.05	4	1,353	0.30%
2023/03/08	0	0.00	5	46.11	46.70	-5	1,413	-0.35%
2023/03/07	1	45.50	2	45.45	45.60	-1	1,441	-0.07%
2023/03/06	3	45.68	0	0.00	45.75	3	1,433	0.21%
2023/03/02	1	44.85	0	0.00	44.55	1	1,407	0.07%
2023/02/24	0	0.00	2	44.48	43.90	-2	1,393	-0.14%
2023/02/23	1	44.85	1	44.75	44.70	0	1,379	0.00%
2023/02/22	1	44.40	1	44.40	44.40	0	1,382	0.00%
2023/02/21	2.1	46.00	7	46.42	45.75	-4.9	1,368	-0.36%
2023/02/20	2.1	45.98	3	46.27	46.00	-0.9	1,346	-0.07%
2023/02/17	5	44.75	2	43.80	44.80	3	1,324	0.23%
2023/02/16	0	0.00	4	43.64	43.80	-4	1,325	-0.30%
2023/02/15	2	43.18	2	43.15	43.10	0	1,353	0.00%
2023/02/14	8	44.12	1	43.85	44.00	7	1,326	0.53%
2023/02/13	1	44.55	3	44.30	45.20	-2	1,287	-0.16%
2023/02/10	2	41.15	0.1	41.40	41.10	1.9	1,197	0.16%
2023/02/09	0	0.00	4	41.93	42.05	-4	1,188	-0.34%
2023/02/08	0.1	42.00	19	42.67	42.85	-18.9	1,178	-1.60%
2023/02/07	2	41.73	0	0.00	41.80	2	1,162	0.17%
2023/02/06	1	42.50	0	0.00	42.40	1	1,159	0.09%
2023/02/03	1	42.85	2	42.50	42.50	-1	1,150	-0.09%
2023/02/02	3	43.47	5	43.82	43.55	-2	1,129	-0.18%
2023/02/01	0	0.00	2	40.55	40.50	-2	1,065	-0.19%
2023/01/31	2	39.98	0.1	40.00	40.10	1.9	1,065	0.17%
2023/01/30	0	0.00	1	39.10	39.05	-1	1,062	-0.09%
2023/01/16	0	0.00	13	38.10	38.10	-13	1,080	-1.20%
2023/01/13	1	38.49	0	0.00	38.30	1	1,086	0.09%
2022/12/30	0	0.00	1	39.25	39.25	-1	1,198	-0.08%
2022/12/28	1	38.80	1	38.90	38.80	0	1,218	0.00%
2022/12/26	0	40.30	2	39.40	40.20	-2	1,234	-0.16%
2022/12/23	2	38.00	0	0.00	38.25	2	1,247	0.16%
2022/12/20	2	38.53	0	0.00	38.20	2	1,305	0.15%
2022/12/19	1	39.65	1	39.50	39.45	0	1,330	0.00%
2022/12/16	0	40.25	0	0.00	39.90	0	1,347	0.00%
2022/12/14	0	0.00	1.2	40.78	40.80	-1.2	1,391	-0.09%
2022/12/13	3	40.03	0	0.00	40.10	3	1,400	0.21%
2022/12/12	1	40.60	0	0.00	40.50	1	1,410	0.07%
2022/12/09	6	40.85	0	0.00	40.85	6	1,434	0.42%
2022/12/08	0	0.00	3	41.68	41.60	-3	1,443	-0.21%
2022/12/07	4.1	41.42	2	41.40	41.00	2.1	1,457	0.14%
2022/12/06	0	0.00	0	42.75	42.30	0	1,447	0.00%
2022/12/05	2	42.95	6	43.35	43.40	-4	1,436	-0.28%
2022/12/02	1	42.50	0	0.00	43.20	1	1,419	0.07%
2022/12/01	12.1	41.89	7	41.89	41.70	5.1	1,386	0.36%
2022/11/30	8.2	42.73	5.2	42.69	42.70	3	1,371	0.22%
2022/11/29	1	40.40	11.1	40.57	41.15	-10.1	1,315	-0.77%
2022/11/28	1	37.20	0	0.00	37.45	1	1,349	0.07%
2022/11/23	1	37.55	0	0.00	37.10	1	1,429	0.07%
2022/11/22	3.1	37.32	0	0.00	37.30	3.1	1,443	0.21%
2022/11/18	1	39.00	3	38.12	38.05	-2	1,474	-0.14%
2022/11/17	3	38.87	0	0.00	38.95	3	1,479	0.20%
2022/11/16	1	38.80	2.1	38.59	38.30	-1.1	1,530	-0.07%
2022/11/15	0	0.00	2	38.70	39.20	-2	1,586	-0.13%
2022/11/14	2	37.18	188	36.38	37.70	-186	1,669	-11.14%	大賣/鉅額交易
2022/11/11	6	36.72	71	36.01	35.90	-65	1,721	-3.78%
2022/11/10	12	37.51	0	0.00	37.30	12	1,759	0.68%
2022/11/09	0.7	38.16	1	38.30	38.05	-0.3	2,017	-0.02%
2022/11/08	12	37.93	1	38.25	38.20	11	2,152	0.51%
2022/11/07	2	37.40	0	0.00	37.40	2	2,308	0.09%
2022/11/04	2	36.85	0	0.00	37.25	2	2,515	0.08%
2022/11/03	17	36.30	0	0.00	37.00	17	3,186	0.53%
2022/11/02	48	36.33	0	0.00	36.60	48	3,489	1.38%
2022/11/01	29	35.43	0	0.00	35.60	29	3,659	0.79%
2022/10/31	136	34.97	0.1	34.95	34.90	135.9	3,710	3.66%	大買/鉅額交易
2022/10/27	1	34.65	1	33.95	34.80	0	4,045	0.00%
2022/10/26	0	0.00	5	33.30	33.30	-5	4,240	-0.12%
2022/10/25	1	33.80	5	34.30	33.65	-4	4,357	-0.09%
2022/10/21	1	35.00	0	0.00	34.55	1	4,465	0.02%
2022/10/20	2	35.75	0	0.00	35.75	2	4,723	0.04%
2022/10/17	1	35.45	0	0.00	36.60	1	4,895	0.02%
2022/10/14	2	36.63	2	35.98	36.60	0	4,960	0.00%
2022/10/13	2	34.48	10	34.03	33.90	-8	4,988	-0.16%
2022/10/12	0	0.00	2	37.23	37.10	-2	5,004	-0.04%
2022/10/11	3	38.67	0	0.00	38.15	3	5,058	0.06%
2022/10/07	0	0.00	0.2	40.93	40.80	-0.2	5,166	0.00%
2022/10/06	0.2	40.45	2	40.40	40.50	-1.8	5,380	-0.03%
2022/10/05	1	40.20	0	0.00	40.75	1	5,547	0.02%
2022/10/04	1.1	39.31	1	39.90	39.95	0.1	5,673	0.00%
2022/10/03	1	38.35	0	0.00	38.40	1	5,748	0.02%
2022/09/30	3	37.37	0	0.00	38.65	3	5,844	0.05%
2022/09/28	2.1	38.85	0	0.00	37.90	2.1	6,001	0.03%
2022/09/27	0	0.00	1	40.60	41.00	-1	6,068	-0.02%
2022/09/26	3	40.63	2	40.00	39.80	1	6,150	0.02%
2022/09/23	2	43.30	1	43.75	42.70	1	6,180	0.02%
2022/09/22	3	43.67	1	43.70	44.40	2	6,199	0.03%
2022/09/21	10	43.62	2	43.50	43.45	8	6,218	0.13%
2022/09/20	4	45.29	1.2	45.11	45.20	2.8	6,241	0.04%
2022/09/19	1	45.95	1	45.10	45.10	0	6,284	0.00%
2022/09/16	2.1	46.70	3	46.83	46.50	-1	6,299	-0.02%
2022/09/15	9	48.78	1.4	48.39	48.20	7.6	6,296	0.12%
2022/09/14	1	48.35	0	0.00	48.85	1	6,316	0.02%
2022/09/13	1	49.80	0	0.00	49.55	1	6,343	0.02%
2022/09/07	0	0.00	3	48.15	48.50	-3	6,498	-0.05%
2022/09/06	0	0.00	8	49.63	49.20	-8	6,630	-0.12%
2022/09/05	1	51.30	1	51.20	51.00	0	6,817	0.00%
2022/09/02	6	52.50	1	52.30	52.40	5	6,815	0.07%
2022/09/01	6	50.80	2	50.70	50.40	4	6,773	0.06%
2022/08/31	4	51.40	1	51.90	51.60	3	6,771	0.04%
2022/08/30	4	49.96	2	51.20	51.20	2	6,791	0.03%
2022/08/29	0	0.00	1	48.40	48.85	-1	6,821	-0.01%
2022/08/26	1	50.10	1	50.20	49.95	0	6,899	0.00%
2022/08/25	2	49.40	1	49.50	49.90	1	7,080	0.01%
2022/08/24	2	49.25	0	0.00	49.00	2	7,500	0.03%
2022/08/23	14	49.33	7	48.15	49.00	7	8,012	0.09%
2022/08/22	5	49.84	3	49.18	49.05	2	8,025	0.02%
2022/08/19	5	52.18	8	51.74	51.20	-3	7,992	-0.04%
2022/08/18	19	51.22	17	51.52	51.50	2	7,962	0.03%
2022/08/17	21	50.60	24	50.88	51.50	-3	8,485	-0.04%
2022/08/16	34	52.25	38	51.67	51.10	-4	8,525	-0.05%
2022/08/15	21	50.60	12	50.64	50.40	9	8,271	0.11%
2022/08/12	16	48.64	19	48.73	48.70	-3	8,128	-0.04%
2022/08/11	54	51.95	33	51.65	51.60	21	7,967	0.26%
2022/08/10	100.1	52.43	100.1	52.18	51.40	-0.1	7,773	0.00%
2022/08/09	19.1	50.09	33	50.74	51.50	-13.9	7,113	-0.20%
2022/08/08	23	47.10	15	47.24	46.90	8	6,810	0.12%
2022/08/05	6	45.09	16.5	45.05	45.30	-10.5	6,640	-0.16%
2022/08/04	7	44.86	6	44.54	44.10	1	6,597	0.02%
2022/08/03	8	46.49	7	47.31	45.00	1	6,519	0.02%
2022/08/02	11	46.90	3	46.07	46.00	8	6,271	0.13%
2022/08/01	0	0.00	3	45.75	46.50	-3	6,076	-0.05%
2022/07/29	1	44.30	0	0.00	44.35	1	5,961	0.02%
2022/07/28	9	44.71	10	43.90	43.90	-1	5,936	-0.02%
2022/07/27	42	45.71	27	46.02	45.30	15	5,858	0.26%
2022/07/26	20	44.90	19	43.60	43.60	1	5,595	0.02%
2022/07/22	13	46.20	4	46.05	45.20	9	5,515	0.16%
2022/07/21	11	46.30	2	46.30	46.35	9	5,430	0.17%
2022/07/20	17	45.61	16	45.02	45.00	1	5,356	0.02%
2022/07/19	4	45.50	2	45.30	45.20	2	5,328	0.04%
2022/07/18	14	45.16	11	45.24	45.25	3	5,298	0.06%
2022/07/15	17	44.97	16.1	44.91	44.90	0.9	5,258	0.02%
2022/07/14	5.2	43.55	4	44.14	45.15	1.2	5,183	0.02%
2022/07/13	0	41.90	1	42.65	42.65	-1	4,981	-0.02%
2022/07/12	11	40.65	8	38.91	38.80	3	4,835	0.06%
2022/07/08	1	44.80	0	0.00	44.25	1	4,659	0.02%
2022/07/07	9	42.11	8	43.52	43.45	1	4,569	0.02%
2022/07/05	8	45.06	8	44.99	44.95	0	4,485	0.00%
2022/07/04	1	46.90	0	0.00	46.30	1	4,428	0.02%
2022/07/01	3	52.03	10.1	52.63	49.75	-7.1	4,379	-0.16%
2022/06/30	1	54.70	5.1	54.50	55.20	-4.1	4,355	-0.09%
2022/06/29	3	55.73	1	55.40	55.20	2	4,360	0.05%
2022/06/28	1.1	54.33	0	0.00	55.20	1.1	4,408	0.02%
2022/06/27	15.1	57.12	4.1	57.34	56.60	11	4,423	0.25%
2022/06/24	0.1	56.00	2	54.85	55.00	-1.9	4,505	-0.04%
2022/06/22	0	0.00	4	55.47	54.60	-4	4,838	-0.08%
2022/06/21	1	55.80	1	55.80	56.90	0	4,951	0.00%
2022/06/20	11	56.89	4	55.20	54.70	7	4,925	0.14%
2022/06/17	3	58.30	2	58.80	58.00	1	4,884	0.02%
2022/06/16	6	61.25	7	60.69	59.80	-1	4,884	-0.02%
2022/06/15	13	61.54	13	60.95	61.00	0	4,858	0.00%
2022/06/14	24	61.35	28.1	60.85	60.80	-4.1	4,734	-0.09%
2022/06/13	1	58.60	2	58.70	58.30	-1	4,530	-0.02%
2022/06/10	9	60.96	3.1	60.58	60.00	6	4,522	0.13%
2022/06/09	1	60.30	1	60.50	60.20	0	4,472	0.00%
2022/06/08	2	60.90	4	60.80	61.00	-2	4,472	-0.04%
2022/06/07	10.3	61.98	8.2	61.77	61.60	2.1	4,446	0.05%
2022/06/06	2	62.55	6.2	61.39	61.00	-4.2	4,381	-0.10%
2022/06/02	373	64.47	378.2	63.42	63.30	-5.2	4,308	-0.12%	大買/大賣/
2022/06/01	40	64.44	33.3	64.52	64.00	6.7	4,144	0.16%
2022/05/31	34.3	62.25	46.3	62.90	62.40	-12	3,747	-0.32%
2022/05/30	15.2	59.52	14	59.23	59.00	1.2	3,289	0.04%
2022/05/27	6	58.62	6	58.47	58.50	0	3,311	0.00%
2022/05/26	4	58.53	6	57.53	57.90	-2	3,325	-0.06%
2022/05/25	601	59.71	588	59.17	58.60	13	3,260	0.40%	大買/大賣/
2022/05/24	18	58.02	19	59.09	59.40	-1	2,709	-0.04%
2022/05/23	0	0.00	3	54.47	54.00	-3	2,599	-0.12%
2022/05/20	0	0.00	0.1	55.00	54.60	-0.1	2,635	0.00%
2022/05/19	0	0.00	2.1	55.60	55.40	-2.1	2,642	-0.08%
2022/05/18	1	56.60	1	57.20	57.00	0	2,675	0.00%
2022/05/17	1	55.20	0	0.00	57.50	1	2,727	0.04%
2022/05/13	0	0.00	1	54.00	54.00	-1	2,740	-0.04%
2022/05/12	1	53.20	1	53.70	53.00	0	2,765	0.00%
2022/05/11	2	53.65	0	0.00	54.00	2	2,769	0.07%
2022/05/10	0	54.80	0	0.00	55.10	0	2,781	0.00%
2022/05/09	0	0.00	1	56.30	55.60	-1	2,789	-0.04%
2022/05/06	0	56.30	1	56.40	57.10	-1	2,797	-0.04%
2022/05/04	0	0.00	2	56.80	56.10	-2	2,853	-0.07%
2022/04/28	1	55.90	0	0.00	55.00	1	2,896	0.03%
2022/04/27	1	55.00	0	0.00	54.70	1	2,894	0.03%
2022/04/26	2	56.30	0	0.00	56.30	2	2,890	0.07%
2022/04/25	2	57.05	8	57.19	56.90	-6	2,909	-0.21%
2022/04/22	1	59.20	5	59.10	59.20	-4	2,906	-0.14%
2022/04/21	3	60.23	0	60.30	60.00	3	2,916	0.10%
2022/04/20	16	59.67	18	59.63	61.20	-2	2,897	-0.07%
2022/04/19	1	57.50	16.1	57.74	57.00	-15	2,880	-0.52%
2022/04/18	2	56.90	22	57.51	56.80	-20	2,884	-0.69%
2022/04/15	14	57.27	13	57.77	56.70	1	2,900	0.04%
2022/04/14	3	60.10	1	60.50	59.90	2	2,893	0.07%
2022/04/13	3.2	60.41	0	0.00	60.20	3.2	2,902	0.11%
2022/04/12	1.3	59.72	2.1	60.57	59.70	-0.8	2,910	-0.03%
2022/04/11	4.1	63.69	9	63.93	61.00	-4.9	2,906	-0.17%
2022/04/08	4.1	67.12	0	0.00	66.30	4.1	2,886	0.14%
2022/04/07	4.1	67.92	4.1	68.39	67.10	-0.1	2,887	0.00%
2022/04/06	14.1	66.98	4.2	67.56	67.70	10	2,853	0.35%
2022/04/01	7	67.57	0	0.00	67.30	7	2,846	0.25%
2022/03/31	11	65.81	6	66.37	69.00	5	2,846	0.18%
2022/03/30	45.1	67.29	5	67.22	66.60	40.1	2,779	1.44%
2022/03/29	10.4	66.24	2	65.90	68.00	8.4	2,737	0.31%
2022/03/28	12	67.63	5.6	68.30	67.40	6.4	2,626	0.24%
2022/03/25	10	67.57	12	70.19	70.50	-2	2,535	-0.08%
2022/03/24	0	0.00	36	62.99	64.10	-36	2,356	-1.53%
2022/03/23	0.1	58.70	0	0.00	58.30	0.1	2,262	0.00%
2022/03/22	0.4	58.17	2	58.65	58.70	-1.7	2,273	-0.07%
2022/03/21	4.2	58.54	1	58.50	57.70	3.2	2,291	0.14%
2022/03/18	4	57.40	5	57.88	58.90	-1	2,301	-0.04%
2022/03/17	1	53.90	0	0.00	53.70	1	2,286	0.04%
2022/03/16	1	52.00	0	0.00	52.40	1	2,306	0.04%
2022/03/15	4	53.98	0	0.00	52.90	4	2,347	0.17%
2022/03/11	0	0.00	1	58.70	56.80	-1	2,402	-0.04%
2022/03/10	1	57.90	0	0.00	57.60	1	2,402	0.04%
2022/03/09	1	54.50	0	0.00	54.40	1	2,415	0.04%
2022/03/07	2	55.90	16	55.43	55.00	-14	2,598	-0.54%
2022/03/04	6	60.18	8	60.30	59.00	-2	2,626	-0.08%
2022/03/03	7	61.16	3	61.13	60.70	4	2,675	0.15%
2022/03/02	9.1	62.83	2	63.65	62.80	7.1	2,699	0.26%
2022/03/01	1	60.10	3.2	59.38	60.50	-2.2	2,682	-0.08%
2022/02/25	0	0.00	0.8	55.59	55.00	-0.8	2,718	-0.03%
2022/02/24	2.1	54.35	0	0.00	53.40	2.1	2,782	0.07%
2022/02/23	2	56.70	0	0.00	56.60	2	2,784	0.07%
2022/02/22	0	0.00	2	57.40	56.60	-2	2,874	-0.07%
2022/02/18	10	59.08	0	59.90	59.80	10	3,324	0.30%
2022/02/17	0	58.60	4	58.75	58.40	-4	3,740	-0.11%
2022/02/16	1	60.70	1	61.00	60.40	0	3,954	0.00%
2022/02/14	16	60.30	1	60.30	60.00	15	4,309	0.35%
2022/02/11	5	63.02	1	63.50	64.00	4	4,352	0.09%
2022/02/10	1	64.50	0	0.00	64.20	1	4,447	0.02%
2022/02/08	11	65.33	0	0.00	65.50	11	4,953	0.22%
2022/02/07	0	0.00	1	63.00	63.10	-1	5,128	-0.02%
2022/01/26	1	62.00	1	60.10	60.50	0	5,160	0.00%
2022/01/25	0	0.00	2	65.10	64.00	-2	5,268	-0.04%
2022/01/24	3	66.40	1	65.60	65.10	2	5,382	0.04%
2022/01/20	0	0.00	3	69.00	68.80	-3	5,582	-0.05%
2022/01/19	0	0.00	2	69.00	68.30	-2	5,807	-0.03%
2022/01/18	0	0.00	1	71.00	69.40	-1	6,106	-0.02%
2022/01/17	1	67.50	0	0.00	68.00	1	6,195	0.02%
2022/01/13	3	68.50	0	0.00	68.40	3	6,345	0.05%
2022/01/12	1	69.30	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0	0.00	6	70.20	69.90	-6	6,406	-0.09%
2022/01/10	2	69.90	0	0.00	70.00	2	6,445	0.03%
2022/01/07	2	71.10	1	73.00	71.60	1	6,482	0.02%
2022/01/06	0	0.00	1	74.00	73.50	-1	6,535	-0.02%
2022/01/04	0	0.00	2	77.45	77.00	-2	6,699	-0.03%
2022/01/03	4	77.68	5.1	77.10	76.60	-1.1	6,756	-0.02%
2021/12/30	0	0.00	4	78.98	79.70	-4	6,857	-0.06%
2021/12/29	0	0.00	3	74.60	75.30	-3	7,027	-0.04%
2021/12/28	7	74.43	0	0.00	74.40	7	7,212	0.10%
2021/12/27	3.5	75.33	8	75.26	75.60	-4.5	7,377	-0.06%
2021/12/24	0	0.00	1	73.70	73.40	-1	7,585	-0.01%
2021/12/23	3.6	73.55	2.1	74.20	74.30	1.6	7,792	0.02%
2021/12/22	2	72.70	1	73.60	73.00	1	7,950	0.01%
2021/12/21	2	72.80	0	0.00	71.90	2	8,098	0.02%
2021/12/20	9.1	72.47	22	71.82	71.60	-12.9	8,336	-0.16%
2021/12/17	6	75.70	4	76.39	75.00	2	8,634	0.02%
2021/12/16	1	77.60	0	0.00	77.80	1	8,969	0.01%
2021/12/15	1.2	77.20	1	77.00	77.00	0.2	9,349	0.00%
2021/12/14	1	77.50	0	0.00	78.30	1	9,677	0.01%
2021/12/13	3	80.27	5	80.74	80.70	-2	9,673	-0.02%
2021/12/10	4	78.60	2	79.60	79.40	2	9,658	0.02%
2021/12/09	4.1	80.70	5	80.84	80.10	-1	9,649	-0.01%
2021/12/08	2.1	80.59	4	79.98	80.30	-2	9,634	-0.02%
2021/12/07	23	80.19	16.1	79.26	79.30	6.9	9,649	0.07%
2021/12/06	0	0.00	6	78.12	77.60	-6	9,680	-0.06%
2021/12/03	0	0.00	4	78.60	78.20	-4	9,742	-0.04%
2021/12/02	6	78.17	5	77.16	77.00	1	9,777	0.01%
2021/12/01	6	77.59	4	77.23	80.40	2	9,784	0.02%
2021/11/30	4	81.87	0	0.00	80.90	4	9,731	0.04%
2021/11/29	3	80.00	4	77.45	81.50	-1	9,750	-0.01%
2021/11/26	13	82.26	15	82.69	80.40	-2	9,718	-0.02%
2021/11/25	13	84.97	7	84.30	84.30	6	9,740	0.06%
2021/11/24	4	85.91	11	83.71	87.80	-7	9,806	-0.07%
2021/11/23	3	83.47	9	84.79	83.30	-6	9,799	-0.06%
2021/11/22	4	87.30	4	87.03	86.80	0	9,845	0.00%
2021/11/19	26	87.51	0	0.00	86.80	26	10,070	0.26%
2021/11/18	17	88.99	14	87.81	86.00	3	10,340	0.03%
2021/11/17	16	91.04	17	90.62	90.70	-1	10,275	-0.01%
2021/11/16	41.2	92.86	37.1	93.81	95.00	4.2	10,092	0.04%
2021/11/15	8.1	86.00	9.1	88.27	88.70	-1.1	9,805	-0.01%
2021/11/12	7	82.47	4.2	82.11	80.70	2.8	9,768	0.03%
2021/11/11	20.3	81.17	33	82.36	82.50	-12.7	9,816	-0.13%
2021/11/10	11	78.59	14	79.35	78.20	-3	9,977	-0.03%
2021/11/09	12	77.25	2	77.20	77.80	10	10,060	0.10%
2021/11/08	29.2	79.74	16.2	79.84	79.50	13	10,052	0.13%
2021/11/05	30.1	83.00	16	83.95	86.00	14.1	9,997	0.14%
2021/11/04	10	78.26	9	80.08	81.00	1	9,808	0.01%
2021/11/03	2.1	73.52	4	74.08	73.70	-1.9	9,798	-0.02%
2021/11/02	7	75.36	8.1	75.75	73.70	-1.1	9,912	-0.01%
2021/11/01	11.1	79.69	3.1	80.20	78.10	8	10,096	0.08%
2021/10/29	3.1	78.09	5	78.24	78.80	-1.9	10,062	-0.02%
2021/10/28	8	78.31	4	78.78	77.30	4	10,064	0.04%
2021/10/27	16	78.48	13.1	81.28	79.50	2.9	10,210	0.03%
2021/10/26	16.1	76.82	5	77.46	79.00	11.1	10,191	0.11%
2021/10/25	2	70.65	17	69.85	72.70	-15	10,051	-0.15%
2021/10/22	5	66.68	8	66.59	66.10	-3	10,247	-0.03%
2021/10/21	7	69.74	3	71.20	68.60	4	10,553	0.04%
2021/10/20	2	69.95	1	70.10	70.50	1	11,292	0.01%
2021/10/19	4	71.48	2	71.30	70.70	2	11,802	0.02%
2021/10/18	4	69.50	4	70.53	70.00	0	11,979	0.00%
2021/10/15	9	69.73	8	69.44	69.80	1	12,325	0.01%
2021/10/14	4	65.80	10	67.19	68.00	-6	12,705	-0.05%
2021/10/13	6	68.63	6.1	68.30	68.50	-0.1	13,009	0.00%
2021/10/12	1	73.60	5	72.30	73.40	-4	13,525	-0.03%
2021/10/08	5	73.44	4	72.53	72.20	1	14,514	0.01%
2021/10/07	3	73.67	7	75.01	74.50	-4	15,483	-0.03%
2021/10/06	15	75.11	2	71.60	71.90	13	16,382	0.08%
2021/10/05	8	79.90	1	80.94	79.40	7	16,456	0.04%
2021/10/04	6	76.48	7	77.30	77.50	-1	16,672	-0.01%
2021/10/01	9	82.40	28.1	80.62	79.40	-19.1	16,586	-0.12%
2021/09/30	16.1	84.80	12	85.14	88.20	4.1	16,565	0.02%
2021/09/29	6.1	79.40	12	80.43	82.50	-5.9	16,598	-0.04%
2021/09/28	15	78.65	10.1	78.13	80.70	4.9	16,797	0.03%
2021/09/27	5	78.52	22.1	78.07	80.00	-17.1	17,362	-0.10%
2021/09/24	23.6	74.61	20	75.49	77.00	3.6	18,015	0.02%
2021/09/23	18.1	71.88	21	71.97	76.90	-2.9	17,834	-0.02%
2021/09/22	16.5	67.80	19.6	69.85	72.20	-3.1	17,619	-0.02%
2021/09/17	28.5	63.85	42	63.40	65.70	-13.5	17,474	-0.08%
2021/09/16	2	57.45	4	58.03	59.90	-2	17,333	-0.01%
2021/09/15	3	57.73	3.3	58.49	57.30	-0.3	17,507	0.00%
2021/09/14	5	57.90	5	58.20	57.70	0	17,715	0.00%
2021/09/13	9	58.08	6.4	57.80	57.60	2.6	17,995	0.01%
2021/09/10	6	59.58	5	59.82	59.40	1	18,278	0.01%
2021/09/09	6	57.83	9	59.20	59.40	-3	18,661	-0.02%
2021/09/08	7	58.90	8.2	59.59	58.10	-1.2	18,879	-0.01%
2021/09/07	7	57.78	8	58.85	59.10	-1	19,428	0.00%
2021/09/06	3.7	59.35	6	59.73	59.10	-2.3	20,152	-0.01%
2021/09/03	3	58.20	2	58.55	58.50	1	20,537	0.00%
2021/09/02	5	57.42	6	57.67	58.10	-1	21,454	0.00%
2021/09/01	4	59.20	2	58.60	58.50	2	22,077	0.01%
2021/08/31	7	58.63	8	58.95	59.10	-1	22,326	0.00%
2021/08/30	7	60.21	14	59.89	58.80	-7	22,832	-0.03%
2021/08/27	11	56.33	4	56.80	56.50	7	23,183	0.03%
2021/08/26	8.1	56.09	22	55.99	56.40	-13.9	23,269	-0.06%
2021/08/25	29	56.21	6.8	57.74	57.60	22.3	23,488	0.09%
2021/08/24	8	51.95	24	53.76	54.50	-16	23,389	-0.07%
2021/08/23	14.7	48.61	35.1	49.66	49.55	-20.5	23,065	-0.09%
2021/08/20	9	47.12	6	47.33	46.80	3	22,978	0.01%
2021/08/19	36	48.85	29	47.92	47.80	7	22,900	0.03%
2021/08/18	48	45.61	47	46.87	50.80	1	22,755	0.00%
2021/08/17	12	45.68	13	46.41	46.25	-1	22,562	0.00%
2021/08/16	12	48.28	8.2	47.52	45.60	3.9	22,394	0.02%
2021/08/13	12.1	49.92	8	49.46	48.15	4.1	22,051	0.02%
2021/08/12	2.1	50.75	2	51.00	51.00	0.1	21,986	0.00%
2021/08/11	4	51.13	8.1	51.23	49.85	-4.1	21,968	-0.02%
2021/08/10	1	52.00	18	51.76	51.50	-17	21,874	-0.08%
2021/08/09	8	53.26	5	53.58	52.20	3	21,856	0.01%
2021/08/06	24	56.92	19	56.25	55.20	5	21,775	0.02%
2021/08/05	18	57.88	23	57.74	57.30	-5	21,713	-0.02%
2021/08/04	4	55.53	6.2	55.82	56.50	-2.2	21,521	-0.01%
2021/08/03	6	55.87	4	57.05	55.60	2	21,570	0.01%
2021/08/02	38.1	56.12	39	56.19	56.00	-1	21,517	0.00%
2021/07/30	20	57.51	21	56.57	58.20	-1	21,336	0.00%
2021/07/29	15	58.85	14	59.03	58.50	1	21,197	0.00%
2021/07/28	14	58.69	20.1	59.08	58.40	-6.1	21,126	-0.03%
2021/07/27	31	62.70	24	63.57	61.30	7	21,034	0.03%
2021/07/26	53.3	64.68	35.2	65.85	63.80	18.1	20,819	0.09%
2021/07/23	31.1	60.96	45.2	61.20	63.50	-14.1	20,268	-0.07%
2021/07/22	23	58.43	8	58.83	57.90	15	20,195	0.07%
2021/07/21	32.2	59.01	16.1	58.91	57.70	16.1	20,085	0.08%
2021/07/20	33	59.99	24.1	59.65	58.60	8.9	19,787	0.05%
2021/07/19	30	62.37	35.6	62.81	62.40	-5.6	19,534	-0.03%
2021/07/16	48.5	62.86	53.8	63.27	61.90	-5.3	19,444	-0.03%
2021/07/15	102.5	62.02	74.6	61.99	62.00	27.9	18,986	0.15%	大買/
2021/07/14	68.4	57.17	83	58.07	59.50	-14.6	18,185	-0.08%
2021/07/13	58.6	56.52	65	55.92	57.00	-6.4	17,799	-0.04%
2021/07/12	10	51.99	7	52.20	52.50	3	17,289	0.02%
2021/07/09	20	50.61	32	50.84	50.50	-12	17,635	-0.07%
2021/07/08	12	49.59	1	49.80	48.85	11	17,955	0.06%
2021/07/07	15.3	50.37	10	51.63	49.05	5.3	18,376	0.03%
2021/07/06	25	52.60	7	53.93	52.00	18	18,404	0.10%
2021/07/05	24	53.65	23	54.23	53.60	1	18,275	0.01%
2021/07/02	45.6	54.16	35	53.75	53.00	10.6	18,035	0.06%
2021/07/01	26	53.45	32.1	53.91	55.00	-6.1	17,381	-0.04%
2021/06/30	8.1	48.77	6	49.15	50.00	2.1	16,481	0.01%
2021/06/29	10.1	49.93	3	50.05	47.70	7.1	16,321	0.04%
2021/06/28	10	49.03	7.5	49.60	50.40	2.5	16,180	0.02%
2021/06/25	8	50.36	3	50.02	49.65	5	15,939	0.03%
2021/06/24	6	51.85	4	51.85	50.60	2	15,743	0.01%
2021/06/23	14	51.63	2	51.55	51.50	12	15,534	0.08%
2021/06/22	2	51.65	5	51.96	52.00	-3	15,340	-0.02%
2021/06/21	22	51.56	16	52.17	50.30	6	15,136	0.04%
2021/06/18	15	53.26	19	52.28	52.20	-4	14,954	-0.03%
2021/06/17	25	53.64	15.1	53.73	53.50	9.9	14,540	0.07%
2021/06/16	28.5	55.05	43.5	54.51	53.10	-15	14,287	-0.10%
2021/06/15	42.7	53.83	20.4	53.98	54.70	22.4	13,773	0.16%
2021/06/11	12.4	49.56	25.2	49.48	50.50	-12.8	13,232	-0.10%
2021/06/10	69.5	49.22	70	49.35	49.35	-0.5	12,804	0.00%
2021/06/09	41	46.80	57.9	46.06	46.20	-16.9	11,856	-0.14%
2021/06/08	5.9	44.06	15.9	44.03	43.40	-10	11,202	-0.09%
2021/06/07	33.9	42.89	33.3	42.29	43.00	0.6	10,929	0.01%
2021/06/04	20.3	42.34	32.2	43.10	44.80	-11.9	10,341	-0.12%
2021/06/03	4.2	40.71	4	39.60	40.75	0.2	9,885	0.00%
2021/06/02	21	40.19	17	40.23	39.60	4	9,774	0.04%
2021/06/01	2	38.45	12	37.81	38.50	-10	9,457	-0.11%
2021/05/31	2	35.40	2	35.05	35.00	0	9,328	0.00%
2021/05/28	0	0.00	2	36.00	35.40	-2	9,346	-0.02%
2021/05/27	1	33.85	1	34.35	34.45	0	9,361	0.00%
2021/05/25	0	0.00	4	34.57	34.15	-4	9,578	-0.04%
2021/05/24	2	31.50	7	32.38	33.10	-5	9,675	-0.05%
2021/05/21	2	32.55	11	32.48	32.25	-9	9,741	-0.09%
2021/05/19	12	30.67	12	30.48	32.00	0	9,867	0.00%
2021/05/18	5	29.23	7	29.21	29.75	-2	9,866	-0.02%
2021/05/17	0	0.00	10	27.05	27.05	-10	9,851	-0.10%
2021/05/14	20	29.88	3	29.92	30.00	17	9,781	0.17%
2021/05/13	2	28.40	4	29.03	29.90	-2	9,703	-0.02%
2021/05/12	11	31.51	13	31.53	31.15	-2	9,636	-0.02%
2021/05/11	9	34.87	4	34.95	34.40	5	9,527	0.05%
2021/05/10	4	38.18	3	37.90	38.20	1	9,448	0.01%
2021/05/07	9	38.81	11	38.15	39.25	-2	9,455	-0.02%
2021/05/06	8	36.90	2	37.53	36.55	6	9,436	0.06%
2021/05/05	4	37.39	3	37.55	36.55	1	9,429	0.01%
2021/05/04	9	38.28	8.1	37.26	36.85	0.9	9,431	0.01%
2021/05/03	13	42.30	1.1	41.27	40.55	11.9	9,292	0.13%
2021/04/29	18	45.02	16.1	45.85	44.90	1.9	9,237	0.02%
2021/04/28	100.1	44.60	107.1	45.71	46.80	-7	9,191	-0.08%	大賣/
2021/04/27	18	42.63	13	42.95	42.55	5	9,246	0.05%
2021/04/26	8.2	41.79	5	42.10	41.90	3.2	9,660	0.03%
2021/04/23	2	42.15	3	41.87	42.00	-1	9,709	-0.01%
2021/04/22	4	42.74	19.5	41.68	40.55	-15.5	9,708	-0.16%
2021/04/21	40	43.81	18	44.47	43.45	22	9,536	0.23%
2021/04/20	14	43.98	26	43.78	44.00	-12	9,436	-0.13%
2021/04/19	43.4	47.30	28	45.81	45.25	15.4	9,264	0.17%
2021/04/16	19.3	46.82	26	47.04	49.35	-6.7	8,688	-0.08%
2021/04/15	44.1	44.88	34.3	45.35	44.90	9.8	8,211	0.12%
2021/04/14	47	41.80	69	41.84	42.90	-22	7,660	-0.29%
2021/04/13	18	41.13	20.4	41.40	39.00	-2.4	7,316	-0.03%
2021/04/12	6	38.27	6	38.93	39.95	0	6,883	0.00%
2021/04/09	0	0.00	2	36.30	36.35	-2	6,770	-0.03%
2021/04/08	2	35.60	8	36.14	35.95	-6	6,852	-0.09%
2021/04/07	1	35.30	2	35.58	35.25	-1	6,755	-0.01%
2021/04/06	2	34.45	0	0.00	34.95	2	6,727	0.03%
2021/04/01	0.2	33.90	1	34.10	34.20	-0.8	6,726	-0.01%
2021/03/31	11	34.08	5	34.46	33.95	6	6,809	0.09%
2021/03/30	4	34.50	14	34.54	34.40	-10	6,835	-0.15%
2021/03/29	1	34.75	1	35.25	34.70	0	6,872	0.00%
2021/03/26	1	34.75	1.1	34.84	34.85	-0.1	6,942	0.00%
2021/03/25	1	34.95	0	0.00	34.50	1	6,997	0.01%
2021/03/24	10	35.72	7	35.44	35.10	3	7,068	0.04%
2021/03/23	2	35.73	3	35.37	35.40	-1	7,046	-0.01%
2021/03/22	3	34.45	0	0.00	34.55	3	7,038	0.04%
2021/03/19	2	34.20	0	0.00	34.20	2	7,428	0.03%
2021/03/18	2	35.75	1	36.05	34.80	1	7,666	0.01%
2021/03/17	2	36.00	5.4	35.63	35.40	-3.4	7,901	-0.04%
2021/03/15	2	35.13	0	0.00	34.85	2	7,713	0.03%
2021/03/12	1	35.10	3	34.92	34.80	-2	7,743	-0.03%
2021/03/11	1.1	34.20	5	34.12	34.35	-3.9	7,846	-0.05%
2021/03/09	0	0.00	1	32.80	33.05	-1	8,048	-0.01%
2021/03/08	1	34.45	0.3	33.40	33.55	0.7	8,411	0.01%
2021/03/03	0	0.00	1	35.35	35.30	-1	9,132	-0.01%
2021/03/02	3.4	35.18	1	35.60	35.00	2.4	9,307	0.03%
2021/02/26	1.2	35.73	4	35.73	35.40	-2.8	9,362	-0.03%
2021/02/25	9.2	35.55	9	36.06	35.50	0.2	9,728	0.00%
2021/02/24	3	35.07	95	35.10	35.45	-92	9,758	-0.94%
2021/02/23	2	34.63	0	0.00	34.95	2	9,674	0.02%
2021/02/22	13	34.67	6	35.08	34.90	7	9,605	0.07%
2021/02/19	2	33.90	1	33.75	33.85	1	9,463	0.01%
2021/02/17	4	32.10	8	31.90	32.15	-4	9,330	-0.04%
2021/02/05	0	0.00	12	30.40	30.35	-12	9,309	-0.13%
2021/02/04	1	30.90	2	31.20	30.80	-1	9,555	-0.01%
2021/02/03	2	31.45	0	0.00	31.15	2	9,645	0.02%
2021/02/02	2	30.95	1	31.20	31.00	1	9,607	0.01%
2021/02/01	3	30.40	3	30.97	30.55	0	9,563	0.00%
2021/01/29	3	32.92	3.4	32.16	31.85	-0.4	9,492	0.00%
2021/01/28	15	33.37	2	33.00	32.85	13	9,430	0.14%
2021/01/27	3	33.42	6	33.63	33.70	-3	9,358	-0.03%
2021/01/26	10	33.22	3	33.72	33.05	7	9,297	0.08%
2021/01/25	5	32.72	5	32.45	32.65	0	9,200	0.00%
2021/01/22	1	31.85	6	32.41	32.45	-5	9,131	-0.05%
2021/01/21	2	34.10	11	33.94	33.25	-9	8,997	-0.10%
2021/01/20	41	35.08	27.1	34.27	33.30	14	8,775	0.16%
2021/01/19	20.1	35.29	19	35.88	36.95	1.1	8,249	0.01%
2021/01/18	2	33.10	8	33.71	33.60	-6	7,742	-0.08%
2021/01/15	9	32.93	12	33.37	34.20	-3	7,591	-0.04%
2021/01/14	5	32.70	1	32.40	32.50	4	7,401	0.05%
2021/01/13	4	32.30	4	33.30	32.50	0	7,308	0.00%
2021/01/12	6	33.17	1	33.50	32.00	5	7,224	0.07%
2021/01/11	3	33.07	8	33.66	33.35	-5	7,154	-0.07%
2021/01/08	3	33.33	13	32.82	32.40	-10	7,069	-0.14%
2021/01/07	2	33.15	37	33.25	33.00	-35	7,006	-0.50%
2021/01/06	114	33.96	125	34.00	33.20	-11	6,934	-0.16%	大買/大賣/
2021/01/05	103	33.08	102	33.23	33.05	1	6,555	0.02%	大買/大賣/
2021/01/04	7	33.39	6	33.53	33.55	1	6,475	0.02%
2020/12/31	11	33.11	11.2	33.00	33.35	-0.2	6,337	0.00%
2020/12/30	1	31.85	0	0.00	31.80	1	6,122	0.02%
2020/12/29	103	32.10	5	32.51	32.10	98	6,086	1.61%	大買/
2020/12/28	53	32.10	21	32.05	32.10	32	6,036	0.53%
2020/12/25	1	32.85	4	32.25	32.00	-3	5,999	-0.05%
2020/12/24	1	31.70	2	31.90	31.85	-1	5,900	-0.02%
2020/12/23	3	31.15	6	31.10	31.25	-3	5,853	-0.05%
2020/12/22	3	31.88	10	32.22	30.55	-7	5,826	-0.12%
2020/12/21	8	32.13	0	0.00	32.15	8	5,804	0.14%
2020/12/18	4	33.16	8	32.92	33.05	-4	5,745	-0.07%
2020/12/17	8	32.18	3	32.20	32.30	5	5,643	0.09%
2020/12/16	19	33.00	9	33.23	32.90	10	5,570	0.18%
2020/12/15	23	34.63	25	33.29	32.75	-2	5,444	-0.04%
2020/12/14	10	33.95	38	34.37	34.85	-28	5,034	-0.56%
2020/12/11	9	31.93	10	32.23	31.70	-1	4,764	-0.02%
2020/12/10	1	30.55	0	0.00	30.40	1	4,431	0.02%
2020/12/09	1	30.95	3	30.75	31.00	-2	4,376	-0.05%
2020/12/08	9	30.76	0	0.00	30.60	9	4,338	0.21%
2020/12/07	8	30.59	5	30.90	30.90	3	4,287	0.07%
2020/12/04	11	30.56	21	30.40	30.45	-10	4,150	-0.24%
2020/12/03	36.2	30.71	6	30.61	30.40	30.2	4,056	0.75%
2020/12/02	25	32.05	13	31.82	31.25	12	4,006	0.30%
2020/12/01	25	30.66	17	30.55	31.95	8	3,632	0.22%
2020/11/30	25	30.14	11	30.01	30.05	14	3,213	0.44%
2020/11/27	2	28.55	11	28.92	29.00	-9	3,069	-0.29%
2020/11/26	7	28.19	5	28.05	27.60	2	2,891	0.07%
2020/11/25	3	27.08	0	0.00	27.10	3	2,697	0.11%
2020/11/24	26	28.04	41.7	27.80	27.30	-15.7	2,609	-0.60%
2020/11/23	0	0.00	6	26.03	27.15	-6	2,327	-0.26%
2020/11/19	0	0.00	1	24.05	24.25	-1	2,461	-0.04%
2020/11/18	6	23.93	20	23.99	23.85	-14	2,489	-0.56%
2020/11/17	0	0.00	10	23.64	23.50	-10	2,482	-0.40%
2020/11/16	2	23.93	1	23.90	23.90	1	2,520	0.04%
2020/11/13	0	0.00	4	23.65	23.65	-4	2,525	-0.16%
2020/11/12	30	25.04	25	24.79	24.15	5	2,505	0.20%
2020/11/11	3	23.60	4	23.05	23.60	-1	2,300	-0.04%
2020/11/10	0	0.00	10	22.00	22.15	-10	2,207	-0.45%
2020/11/09	0	0.00	10	22.25	22.05	-10	2,236	-0.45%
2020/11/04	1	22.05	6	22.27	22.25	-5	2,336	-0.21%
2020/11/03	1	22.10	0	0.00	22.05	1	2,376	0.04%
2020/10/28	4	22.40	0	0.00	22.55	4	2,759	0.14%
2020/10/27	0	0.00	0.3	22.45	22.55	-0.3	2,767	-0.01%
2020/10/22	2	22.60	0	0.00	22.65	2	2,815	0.07%
2020/10/21	0	0.00	2	22.63	22.85	-2	2,821	-0.07%
2020/10/20	1	22.20	1	22.40	22.30	0	2,806	0.00%
2020/10/19	4	22.00	6	22.33	22.30	-2	2,829	-0.07%
2020/10/16	4	22.16	4	22.23	21.95	0	2,920	0.00%
2020/10/15	0	0.00	90	22.12	22.00	-90	2,921	-3.08%
2020/10/14	3	22.27	7	22.27	22.30	-4	2,934	-0.14%
2020/10/13	100	21.63	10	21.75	21.85	90	2,941	3.06%
2020/10/12	6	22.03	3	21.87	21.90	3	2,933	0.10%
2020/10/08	1	22.55	0	0.00	22.45	1	2,932	0.03%
2020/10/07	1	22.95	1	22.70	22.70	0	2,952	0.00%
2020/10/06	0	0.00	2	22.75	22.70	-2	2,967	-0.07%
2020/10/05	0	0.00	3	22.35	22.35	-3	3,001	-0.10%
2020/09/30	0	0.00	4	22.40	22.40	-4	3,071	-0.13%
2020/09/29	2	22.05	0	0.00	22.10	2	3,087	0.06%
2020/09/28	2	22.40	1	22.35	22.40	1	3,129	0.03%
2020/09/25	1	21.45	7	21.55	21.80	-6	3,162	-0.19%
2020/09/24	14	22.68	4	22.80	22.50	10	3,162	0.32%
2020/09/23	21	22.79	0	0.00	22.70	21	3,153	0.67%
2020/09/22	9	23.30	0	0.00	23.05	9	3,512	0.26%
2020/09/21	2	23.73	1	24.20	23.65	1	3,644	0.03%
2020/09/18	0	0.00	1	24.15	24.00	-1	3,654	-0.03%
2020/09/17	10	23.75	0	0.00	23.85	10	3,691	0.27%
2020/09/16	5	23.75	0	0.00	23.65	5	3,694	0.14%
2020/09/15	2	23.90	1	24.50	23.95	1	3,699	0.03%
2020/09/11	1	23.55	6	23.71	23.60	-5	3,752	-0.13%
2020/09/10	2	24.40	10	24.39	24.15	-8	3,782	-0.21%
2020/09/09	0	0.00	3	24.10	24.40	-3	3,826	-0.08%
2020/09/08	2	24.50	7	24.51	24.30	-5	3,837	-0.13%
2020/09/07	20	24.81	10	25.25	24.30	10	3,832	0.26%
2020/09/04	0	0.00	8	23.85	24.15	-8	3,763	-0.21%
2020/09/03	16	24.88	0	0.00	24.60	16	3,777	0.42%
2020/09/02	10	24.88	26	24.97	24.75	-16	3,778	-0.42%
2020/09/01	5	24.55	1	24.65	24.75	4	3,736	0.11%
2020/08/31	5	24.65	4	24.94	24.25	1	3,711	0.03%
2020/08/28	6	24.94	12	24.84	24.80	-6	3,777	-0.16%
2020/08/27	16	25.23	10	25.42	25.25	6	3,765	0.16%
2020/08/26	14	25.03	16	25.00	25.30	-2	3,726	-0.05%
2020/08/25	9	24.54	21	24.86	24.20	-12	3,625	-0.33%
2020/08/24	0	0.00	1	22.90	23.80	-1	3,366	-0.03%
2020/08/21	15	22.28	6	22.38	22.60	9	3,355	0.27%
2020/08/20	12	22.47	0	0.00	21.75	12	3,350	0.36%
2020/08/19	0	0.00	10	23.51	23.55	-10	3,330	-0.30%
2020/08/18	0	0.00	2	24.25	24.15	-2	3,316	-0.06%
2020/08/17	6	24.55	8	24.53	24.50	-2	3,398	-0.06%
2020/08/14	2	24.10	8	24.09	24.10	-6	3,330	-0.18%
2020/08/12	0	0.00	9	24.27	24.40	-9	3,301	-0.27%
2020/08/11	2	23.75	5	23.65	23.75	-3	3,280	-0.09%
2020/08/10	8	23.91	11	23.95	23.45	-3	3,284	-0.09%
2020/08/07	4	23.91	10	24.10	23.85	-6	3,274	-0.18%
2020/08/06	32	24.87	12	24.79	24.50	20	3,233	0.62%
2020/08/05	2	23.25	6	23.84	24.00	-4	3,023	-0.13%
2020/08/04	19	23.40	61	23.43	23.10	-42	2,934	-1.43%
2020/08/03	0	0.00	5	22.98	23.30	-5	2,910	-0.17%
2020/07/31	2	22.55	2	22.68	22.60	0	2,908	0.00%
2020/07/30	0	0.00	1	22.55	22.35	-1	2,932	-0.03%
2020/07/29	2	22.35	6	22.28	22.25	-4	2,956	-0.14%
2020/07/28	4	22.15	6	22.42	21.70	-2	2,973	-0.07%
2020/07/27	2	21.85	11	21.93	21.80	-9	2,961	-0.30%
2020/07/24	0	0.00	10	22.30	22.30	-10	3,072	-0.33%
2020/07/23	6	22.90	2	22.95	22.85	4	3,170	0.13%
2020/07/22	14	23.52	13	22.82	23.45	1	3,172	0.03%
2020/07/21	10	22.30	0	0.00	22.00	10	3,109	0.32%
2020/07/17	1	21.90	0	0.00	21.65	1	3,140	0.03%
2020/07/16	3	22.07	4	22.20	22.15	-1	3,139	-0.03%
2020/07/15	2	22.05	0	0.00	21.90	2	3,158	0.06%
2020/07/14	5	22.84	1	22.25	22.25	4	3,160	0.13%
2020/07/13	1	22.65	0	0.00	22.65	1	3,144	0.03%
2020/07/10	0	0.00	7	22.62	22.60	-7	3,156	-0.22%
2020/07/09	21	24.17	15	24.03	23.55	6	3,130	0.19%
2020/07/08	1	23.60	9	23.52	23.65	-8	3,059	-0.26%
2020/07/07	58	23.51	1	24.20	23.50	57	3,043	1.87%
2020/07/06	6	24.13	6	24.10	23.90	0	3,037	0.00%
2020/07/03	5	23.91	3	23.63	23.75	2	3,093	0.06%
2020/07/02	3	23.75	3	23.70	23.60	0	3,076	0.00%
2020/07/01	28	24.70	16	24.69	24.20	12	3,015	0.40%
2020/06/30	8	22.83	28	22.92	23.55	-20	2,648	-0.76%
2020/06/29	6	21.35	4	21.35	21.45	2	2,501	0.08%
2020/06/24	8	22.03	6	22.30	21.80	2	2,487	0.08%
2020/06/23	0	0.00	1	21.85	21.75	-1	2,453	-0.04%
2020/06/22	0	0.00	2	22.35	22.10	-2	2,454	-0.08%
2020/06/19	2	22.60	3	23.08	22.50	-1	2,476	-0.04%
2020/06/18	12	22.44	1	22.35	22.70	11	2,472	0.44%
2020/06/17	2	22.25	5	22.73	22.25	-3	2,434	-0.12%
2020/06/16	8	21.72	4	21.73	21.85	4	2,403	0.17%
2020/06/15	1	20.70	0	0.00	21.30	1	2,372	0.04%
2020/06/12	6	20.50	1	20.35	20.65	5	2,364	0.21%
2020/06/11	2	21.38	2	21.53	21.15	0	2,390	0.00%
2020/06/10	11	22.60	1	22.50	22.25	10	2,384	0.42%
2020/06/08	0	0.00	1	22.55	22.10	-1	2,381	-0.04%
2020/06/05	0	0.00	1	22.45	22.65	-1	2,384	-0.04%
2020/06/04	1	22.55	1	22.85	22.50	0	2,400	0.00%
2020/06/03	1	22.50	0	0.00	22.30	1	2,291	0.04%
2020/06/02	4	22.61	2	22.78	22.65	2	2,260	0.09%
2020/06/01	1	21.45	1	22.10	22.05	0	2,115	0.00%
2020/05/29	1	21.00	1	20.70	21.05	0	2,077	0.00%
2020/05/27	5	21.77	0	0.00	21.40	5	2,033	0.25%
2020/05/26	2	21.45	0	0.00	21.70	2	2,028	0.10%
2020/05/25	1	21.00	2	20.85	20.90	-1	1,990	-0.05%
2020/05/22	2	21.65	2	21.85	21.40	0	1,976	0.00%
2020/05/21	0	0.00	3	21.52	21.50	-3	1,883	-0.16%
2020/05/20	0	0.00	1	21.00	21.00	-1	1,869	-0.05%
2020/05/19	2	21.35	8	21.28	21.20	-6	1,863	-0.32%
2020/05/18	9	21.38	6	21.19	21.50	3	1,845	0.16%
2020/05/15	3	20.60	5	20.73	20.55	-2	1,817	-0.11%
2020/05/14	0	0.00	1	21.25	21.15	-1	1,786	-0.06%
2020/05/13	5	21.60	0	0.00	21.75	5	1,770	0.28%
2020/05/12	2	21.90	0	0.00	21.55	2	1,774	0.11%
2020/05/11	1	21.70	0	0.00	21.80	1	1,765	0.06%
2020/05/08	1	21.70	0	0.00	21.70	1	1,748	0.06%
2020/05/07	0	0.00	3	21.40	21.50	-3	1,726	-0.17%
2020/05/06	2	21.45	0	0.00	21.35	2	1,703	0.12%
2020/05/04	0	0.00	2	21.68	21.80	-2	1,640	-0.12%
2020/04/30	10	21.30	2	21.40	21.25	8	1,613	0.50%
2020/04/29	6	21.37	4	21.36	21.30	2	1,596	0.13%
2020/04/28	0	0.00	2	21.00	21.00	-2	1,481	-0.14%
2020/04/27	0	0.00	12	19.02	19.10	-12	1,392	-0.86%
2020/04/24	13	18.81	11	18.44	18.45	2	1,376	0.15%
2020/04/23	11	18.55	4	18.26	18.55	7	1,336	0.52%
2020/04/22	3	17.77	10	17.46	17.70	-7	1,293	-0.54%
2020/04/21	10	17.75	12	17.80	17.35	-2	1,288	-0.16%
2020/04/17	1	18.60	0	0.00	18.10	1	1,254	0.08%
2020/04/16	1	18.40	1	18.00	18.25	0	1,241	0.00%
2020/04/15	10	18.10	0	0.00	18.15	10	1,235	0.81%
2020/04/09	5	17.61	2	17.70	17.60	3	1,252	0.24%
2020/04/08	1	17.25	5	17.25	17.75	-4	1,238	-0.32%
2020/04/07	5	16.25	0	0.00	16.15	5	1,148	0.44%
2020/03/27	200	15.40	0	0.00	15.15	200	1,621	12.34%	大買/鉅額交易
2020/03/26	0	0.00	10	15.20	15.25	-10	1,615	-0.62%
2020/03/25	4	15.43	4	14.85	15.00	0	1,610	0.00%
2020/03/24	0	0.00	85	14.01	14.45	-85	1,623	-5.23%
2020/03/20	1	13.10	116	13.17	13.20	-115	1,650	-6.97%	大賣/鉅額交易
2020/03/16	0	0.00	4	15.95	15.70	-4	1,591	-0.25%
2020/03/13	3	16.85	0	0.00	17.40	3	1,634	0.18%
2020/03/11	10	21.45	0	0.00	20.30	10	1,609	0.62%
2020/03/10	14	20.75	14	21.14	21.25	0	1,583	0.00%
2020/03/09	0	0.00	10	20.30	20.10	-10	1,561	-0.64%
2020/03/04	5	20.20	0	0.00	20.20	5	1,564	0.32%
2020/02/27	1	21.00	0	0.00	20.25	1	1,562	0.06%
2020/02/26	0	0.00	2	21.15	21.30	-2	1,563	-0.13%
2020/02/24	3	21.82	0	0.00	21.65	3	1,572	0.19%
2020/02/17	0	0.00	18	21.66	21.60	-18	1,718	-1.05%
2020/02/12	18	21.64	1	21.30	21.65	17	1,713	0.99%
2020/02/10	1	20.60	0	0.00	20.85	1	1,713	0.06%
2020/02/06	1	21.50	0	0.00	21.55	1	1,731	0.06%
2020/02/04	0	0.00	1	21.05	21.30	-1	1,772	-0.06%
2020/02/03	2	20.10	1	19.90	20.10	1	1,761	0.06%
2020/01/31	0	0.00	1	22.00	21.80	-1	1,741	-0.06%
2020/01/30	5	22.11	0	0.00	22.00	5	1,739	0.29%
2020/01/20	0	0.00	1	24.10	24.40	-1	1,706	-0.06%
2020/01/17	0	0.00	1	24.30	24.20	-1	1,697	-0.06%
2020/01/16	0	0.00	1	24.10	24.10	-1	1,685	-0.06%
2020/01/15	1	23.75	2	23.83	23.75	-1	1,682	-0.06%
2020/01/14	2	23.98	0	0.00	23.95	2	1,697	0.12%
2020/01/09	1	23.60	2	23.70	23.55	-1	1,709	-0.06%
2020/01/08	1	23.65	0	0.00	23.50	1	1,716	0.06%
2020/01/07	1	23.55	0	0.00	23.65	1	1,734	0.06%
2020/01/06	1	24.00	12	24.00	23.90	-11	1,729	-0.64%
2020/01/02	0	0.00	1	24.90	24.90	-1	1,694	-0.06%
2019/12/30	1	24.85	0	0.00	24.80	1	1,670	0.06%
2019/12/27	13	25.29	0	0.00	25.20	13	1,664	0.78%
2019/12/26	4	25.31	6	25.41	24.90	-2	1,594	-0.13%
2019/12/25	4	24.74	24	25.76	25.90	-20	1,343	-1.49%
2019/12/24	1	23.95	9	23.69	23.55	-8	1,222	-0.65%
2019/12/23	3	24.02	0	0.00	23.85	3	1,384	0.22%
2019/12/20	1	24.35	1	24.10	24.05	0	1,429	0.00%
2019/12/19	9	24.60	6	24.44	24.35	3	1,459	0.21%
2019/12/18	4	24.33	13	24.25	24.20	-9	1,406	-0.64%
2019/12/17	0	0.00	10	23.80	23.75	-10	1,347	-0.74%
2019/12/16	14	23.83	8	23.69	23.70	6	1,342	0.45%
2019/12/13	2	23.15	2	23.20	23.15	0	1,338	0.00%
2019/12/11	6	24.11	3	24.10	24.05	3	1,352	0.22%
2019/12/10	10	24.15	0	0.00	23.90	10	1,329	0.75%
2019/12/09	11	23.47	4	23.63	23.75	7	1,265	0.55%
2019/12/06	0	0.00	4	23.00	22.95	-4	1,249	-0.32%
2019/12/05	1	22.80	2	22.75	22.75	-1	1,245	-0.08%
2019/12/04	2	22.60	11	22.60	22.60	-9	1,252	-0.72%
2019/11/29	0	0.00	1	23.50	23.25	-1	1,267	-0.08%
2019/11/28	1	23.50	0	0.00	23.35	1	1,273	0.08%
2019/11/27	1	23.45	0	0.00	23.40	1	1,282	0.08%
2019/11/26	0	0.00	1	23.60	23.35	-1	1,281	-0.08%
2019/11/25	0	0.00	3	23.45	23.35	-3	1,283	-0.23%
2019/11/21	0	0.00	1	23.00	23.05	-1	1,273	-0.08%
2019/11/20	0	0.00	8	22.90	22.90	-8	1,278	-0.63%
2019/11/19	2	23.20	4	23.40	23.20	-2	1,289	-0.16%
2019/11/18	20	23.59	14	23.64	23.30	6	1,293	0.46%
2019/11/15	0	0.00	10	23.00	23.15	-10	1,226	-0.82%
2019/11/14	24	22.92	10	23.08	22.70	14	1,228	1.14%
2019/11/13	0	0.00	1	22.20	22.20	-1	1,186	-0.08%
2019/11/05	2	23.80	2	23.35	23.35	0	1,209	0.00%
2019/11/04	8	23.65	3	23.80	23.75	5	1,218	0.41%
2019/11/01	0	0.00	6	22.40	22.95	-6	1,183	-0.51%
2019/10/29	2	23.20	0	0.00	22.95	2	1,205	0.17%
2019/10/23	0	0.00	2	22.90	22.90	-2	1,363	-0.15%
2019/10/21	1	22.85	0	0.00	22.80	1	1,457	0.07%
2019/10/18	2	23.00	2	22.95	22.90	0	1,538	0.00%
2019/10/17	4	22.70	0	0.00	23.10	4	1,551	0.26%
2019/10/16	2	22.50	5	22.39	22.45	-3	1,555	-0.19%
2019/10/15	0	0.00	1	22.80	22.40	-1	1,640	-0.06%
2019/10/14	1	23.15	0	0.00	23.05	1	1,648	0.06%
2019/10/07	11	23.54	0	0.00	23.30	11	1,664	0.66%
2019/10/03	3	23.47	1	23.50	23.50	2	1,673	0.12%
2019/10/02	2	24.00	1	23.90	23.95	1	1,677	0.06%
2019/10/01	3	24.13	0	0.00	23.90	3	1,712	0.18%
2019/09/26	34	25.23	49	24.95	24.60	-15	1,889	-0.79%
2019/09/25	0	0.00	2	24.70	24.95	-2	1,727	-0.12%
2019/09/24	2	24.53	4	24.46	24.25	-2	1,700	-0.12%
2019/09/23	0	0.00	3	23.78	23.60	-3	1,664	-0.18%
2019/09/19	2	24.10	2	23.83	23.80	0	1,700	0.00%
2019/09/18	2	24.45	0	0.00	24.10	2	1,756	0.11%
2019/09/16	1	24.75	0	0.00	24.75	1	1,856	0.05%
2019/09/12	1	24.15	0	0.00	24.00	1	1,851	0.05%
2019/09/11	1	23.65	1	23.30	23.65	0	1,862	0.00%
2019/09/10	0	0.00	7	23.45	23.45	-7	1,864	-0.38%
2019/09/05	1	24.55	1	24.60	24.55	0	1,863	0.00%
2019/09/04	0	0.00	2	24.65	24.65	-2	1,884	-0.11%
2019/09/03	4	24.95	4	24.83	24.70	0	1,896	0.00%
2019/09/02	1	24.55	0	0.00	24.55	1	1,896	0.05%
2019/08/30	1	24.30	1	24.25	24.20	0	1,925	0.00%
2019/08/28	6	24.38	5	24.12	24.10	1	2,000	0.05%
2019/08/27	2	24.15	2	23.98	24.05	0	2,001	0.00%
2019/08/26	4	23.35	5	23.19	23.40	-1	2,030	-0.05%
2019/08/23	6	24.02	6	24.02	23.95	0	2,040	0.00%
2019/08/22	3	24.05	9	24.16	23.90	-6	2,036	-0.29%
2019/08/19	6	23.88	0	0.00	23.90	6	2,025	0.30%
2019/08/16	3	23.55	0	0.00	23.65	3	2,009	0.15%
2019/08/15	3	22.73	1	22.75	22.90	2	2,012	0.10%
2019/08/14	0	0.00	6	23.17	23.20	-6	2,026	-0.30%
2019/08/13	0	0.00	7	23.36	23.20	-7	2,025	-0.35%
2019/08/12	11	24.04	3	23.85	23.95	8	2,034	0.39%
2019/08/07	2	23.50	0	0.00	23.40	2	2,052	0.10%
2019/08/06	0	0.00	1	23.85	23.90	-1	2,061	-0.05%
2019/08/05	10	23.80	5	23.94	23.55	5	2,057	0.24%
2019/08/02	2	24.45	0	0.00	24.20	2	2,067	0.10%
2019/08/01	0	0.00	5	24.74	24.90	-5	2,088	-0.24%
2019/07/31	1	25.10	3	25.03	25.25	-2	2,089	-0.10%
2019/07/30	1	25.00	16	25.56	24.95	-15	2,088	-0.72%
2019/07/29	0	0.00	1	26.30	26.30	-1	2,045	-0.05%
2019/07/26	5	26.70	1	26.70	26.70	4	2,040	0.20%
2019/07/25	2	26.60	7	26.76	26.80	-5	2,008	-0.25%
2019/07/24	1	26.00	0	0.00	26.30	1	2,003	0.05%
2019/07/23	17	26.46	7	26.56	26.40	10	2,014	0.50%
2019/07/22	1	25.90	3	26.10	26.05	-2	1,975	-0.10%
2019/07/19	1	25.35	0	0.00	25.35	1	1,916	0.05%
2019/07/18	0	0.00	2	25.15	25.15	-2	1,969	-0.10%
2019/07/17	4	25.81	5	25.92	25.65	-1	2,016	-0.05%
2019/07/16	2	25.25	0	0.00	25.35	2	1,967	0.10%
2019/07/15	6	24.78	0	0.00	24.80	6	2,006	0.30%
2019/07/12	0	0.00	1	25.25	25.20	-1	2,167	-0.05%
2019/07/11	1	24.85	0	0.00	24.90	1	2,472	0.04%
2019/07/10	5	24.99	0	0.00	24.90	5	2,766	0.18%
2019/07/09	2	25.10	0	0.00	24.95	2	2,854	0.07%
2019/07/08	2	25.50	0	0.00	25.60	2	2,947	0.07%
2019/07/05	2	25.95	3	26.10	25.85	-1	2,950	-0.03%
2019/07/04	16	26.66	65	26.59	26.00	-49	2,952	-1.66%
2019/07/03	7	25.06	0	0.00	24.95	7	2,796	0.25%
2019/07/02	12	24.96	0	0.00	24.95	12	2,835	0.42%
2019/07/01	14	24.96	1	24.85	24.85	13	2,892	0.45%
2019/06/27	14	24.52	0	0.00	24.45	14	3,086	0.45%
2019/06/26	3	24.55	4	24.50	24.60	-1	3,076	-0.03%
2019/06/25	9	25.34	8	25.08	24.80	1	3,073	0.03%
2019/06/24	10	25.31	8	25.49	25.85	2	3,133	0.06%
2019/06/20	2	24.85	0	0.00	24.80	2	3,069	0.07%
2019/06/19	9	24.65	0.1	24.70	24.80	8.9	3,103	0.29%
2019/06/17	2	24.35	3	24.12	24.10	-1	3,307	-0.03%
2019/06/14	0	0.00	1	24.70	24.45	-1	3,594	-0.03%
2019/06/13	0	0.00	1	24.60	24.55	-1	3,642	-0.03%
2019/06/12	4	24.55	2	24.75	24.40	2	3,646	0.05%
2019/06/11	4	24.43	2	24.40	24.50	2	3,623	0.06%
2019/06/10	1	24.20	0	0.00	24.25	1	3,608	0.03%
2019/06/06	1	24.10	0	0.00	24.25	1	3,615	0.03%
2019/06/05	6	24.68	4	24.10	23.70	2	3,588	0.06%
2019/05/31	3	23.35	0	0.00	23.35	3	3,732	0.08%
2019/05/30	0	0.00	6	22.65	22.90	-6	3,697	-0.16%
2019/05/29	2	21.90	1	21.91	22.20	1	3,690	0.03%
2019/05/28	4	22.15	0	0.00	22.10	4	3,692	0.11%
2019/05/24	1	22.45	0	0.00	22.20	1	3,720	0.03%
2019/05/23	0	0.00	1	22.30	22.45	-1	3,720	-0.03%
2019/05/21	2	22.83	1	23.00	23.35	1	3,721	0.03%
2019/05/20	0	0.00	2	22.60	22.40	-2	3,736	-0.05%
2019/05/17	5	23.00	0	0.00	22.45	5	3,734	0.13%
2019/05/13	0	0.00	2	23.65	23.60	-2	3,732	-0.05%
2019/05/10	14	24.34	12	24.15	24.10	2	3,735	0.05%
2019/05/09	2	24.80	4	24.64	24.40	-2	3,717	-0.05%
2019/05/08	1	25.10	0	0.00	25.50	1	3,694	0.03%
2019/05/07	0	0.00	1	25.80	25.80	-1	3,737	-0.03%
2019/05/06	3	25.83	0	0.00	25.60	3	3,726	0.08%
2019/05/03	5	26.80	0	0.00	26.90	5	3,702	0.14%
2019/05/02	2	26.85	2	26.80	27.00	0	3,689	0.00%
2019/04/30	12	26.32	1	25.90	26.80	11	3,693	0.30%
2019/04/29	3	26.17	8	26.80	26.10	-5	3,651	-0.14%
2019/04/26	2	27.38	1	27.05	27.05	1	3,615	0.03%
2019/04/25	5	28.30	3	28.02	28.25	2	3,566	0.06%
2019/04/24	6	28.73	3	28.75	28.15	3	3,554	0.08%
2019/04/23	2	28.28	3	28.57	28.50	-1	3,484	-0.03%
2019/04/22	7	28.71	6	28.48	28.35	1	3,421	0.03%
2019/04/19	16	28.97	13	29.10	28.70	3	3,390	0.09%
2019/04/18	6.1	29.86	7	30.26	28.70	-0.9	3,320	-0.03%
2019/04/17	23	30.07	44	30.25	29.80	-21	3,151	-0.67%
2019/04/16	62	28.55	63.1	29.66	30.35	-1.1	2,832	-0.04%
2019/04/15	24	27.99	11	27.45	27.60	13	2,540	0.51%
2019/04/12	16	27.47	15	27.47	27.10	1	2,452	0.04%
2019/04/11	1	26.80	0	0.00	26.80	1	2,352	0.04%
2019/04/10	1	27.30	1	27.20	27.20	0	2,339	0.00%
2019/04/09	13.1	27.46	9	27.42	27.50	4.1	2,312	0.18%
2019/04/08	3	26.98	0	0.00	26.95	3	2,296	0.13%
2019/04/03	6	27.45	2	27.45	27.45	4	2,298	0.17%
2019/04/02	13	26.92	30.1	27.25	28.15	-17.1	2,284	-0.75%
2019/04/01	0	0.00	1	25.90	25.70	-1	2,130	-0.05%
2019/03/29	2	25.93	1	25.90	25.85	1	2,161	0.05%
2019/03/28	2	25.65	1	25.90	25.80	1	2,221	0.05%
2019/03/27	16	27.04	14	27.05	26.00	2	2,401	0.08%
2019/03/26	3	26.00	5	26.08	26.25	-2	2,347	-0.09%
2019/03/25	1	25.85	0	0.00	25.90	1	2,330	0.04%
2019/03/22	3	26.00	8	26.30	26.35	-5	2,307	-0.22%
2019/03/21	17	26.91	9	27.08	26.50	8	2,259	0.35%
2019/03/20	5.1	25.35	13	25.68	26.00	-7.9	2,126	-0.37%
2019/03/19	32	25.76	36	26.07	25.60	-4	2,058	-0.19%
2019/03/18	2	23.65	10	24.27	24.30	-8	1,784	-0.45%
2019/03/15	0	0.00	2	21.83	22.10	-2	1,736	-0.12%
2019/03/13	2	21.85	1	21.80	21.65	1	1,761	0.06%
2019/03/12	0	0.00	1	22.10	21.85	-1	1,782	-0.06%
2019/03/11	1	21.75	0	0.00	22.10	1	1,842	0.05%
2019/03/08	5	21.64	0	0.00	21.80	5	1,856	0.27%
2019/03/07	3	22.25	0	0.00	21.70	3	1,844	0.16%
2019/03/06	4	22.56	4	23.03	22.60	0	1,804	0.00%
2019/02/27	0	0.00	8	20.99	20.95	-8	1,714	-0.47%
2019/02/19	3	21.27	12	21.32	21.40	-9	1,868	-0.48%
2019/02/14	0	0.00	1	21.15	21.20	-1	1,847	-0.05%
2019/02/13	0	0.00	1	21.25	21.10	-1	1,852	-0.05%
2019/02/12	1	20.85	0	0.00	20.85	1	1,824	0.05%
2019/01/30	0	0.00	5	20.70	20.55	-5	1,863	-0.27%
2019/01/29	10	20.70	0	0.00	20.80	10	1,885	0.53%
2019/01/28	2	20.50	5	20.83	21.00	-3	1,874	-0.16%
2019/01/22	2	20.45	0	0.00	19.90	2	1,843	0.11%
2019/01/21	0	0.00	3	19.95	19.95	-3	1,828	-0.16%
2019/01/14	11	19.68	0	0.00	19.50	11	1,855	0.59%
2019/01/10	3	20.00	0	0.00	19.95	3	1,848	0.16%
2019/01/09	2	20.30	0	0.00	20.10	2	1,847	0.11%
2019/01/08	0	0.00	2	20.15	20.05	-2	1,848	-0.11%
2019/01/03	1	20.25	0	0.00	20.15	1	1,866	0.05%
2018/12/25	2	21.98	2	22.05	21.30	0	1,774	0.00%
2018/12/24	1	22.20	0	0.00	22.15	1	1,718	0.06%
2018/12/21	4	21.66	1	21.50	21.50	3	1,615	0.19%
2018/12/20	5	22.10	5	21.58	21.50	0	1,549	0.00%
2018/12/19	8	21.80	9	22.28	22.30	-1	1,361	-0.07%
2018/12/18	2	20.60	0	0.00	20.30	2	1,294	0.15%
2018/12/14	0	0.00	6	20.35	20.50	-6	1,284	-0.47%
2018/12/13	6	20.52	0	0.00	20.40	6	1,285	0.47%
2018/12/12	1	20.80	0	0.00	20.50	1	1,277	0.08%
2018/12/11	1	20.10	2	20.18	20.20	-1	1,258	-0.08%
2018/12/10	1	19.30	0	0.00	19.45	1	1,239	0.08%
2018/12/07	1	19.55	12	19.56	19.50	-11	1,232	-0.89%
2018/12/06	1	19.30	0	0.00	19.25	1	1,221	0.08%
2018/12/04	1	21.45	0	0.00	21.20	1	1,189	0.08%
2018/12/03	18	20.71	8	20.56	20.65	10	1,112	0.90%
2018/11/29	0	0.00	3	20.00	19.85	-3	1,100	-0.27%
2018/11/28	0	0.00	3	20.65	20.55	-3	1,060	-0.28%
2018/11/23	3	20.00	0	0.00	19.80	3	987	0.30%
2018/11/22	3	20.65	0	0.00	20.30	3	908	0.33%
2018/11/01	0	0.00	3	16.00	16.45	-3	664	-0.45%
2018/10/25	2	16.40	0	0.00	16.35	2	641	0.31%
2018/10/24	4	16.83	1	16.50	16.75	3	635	0.47%
2018/10/23	1	17.30	4	16.40	16.70	-3	627	-0.48%
2018/10/19	6	15.92	2	15.95	15.95	4	604	0.66%
2018/10/16	0	0.00	0.1	16.10	16.15	-0.1	591	-0.02%
2018/10/12	0	0.00	1	15.60	16.00	-1	586	-0.17%
2018/10/11	0	0.00	5	16.27	16.25	-5	604	-0.83%
2018/10/09	4	18.35	0	0.00	18.05	4	585	0.68%
2018/10/08	0	0.00	8	18.83	18.70	-8	577	-1.39%
2018/10/05	4	20.05	0	0.00	19.00	4	598	0.67%
2018/10/04	0	0.00	2	20.25	20.40	-2	582	-0.34%
2018/10/02	3	20.60	0	0.00	20.55	3	588	0.51%
2018/10/01	0	0.00	2	20.95	20.85	-2	591	-0.34%
2018/09/25	5	20.35	0	0.00	20.25	5	593	0.84%
2018/09/20	3	20.10	0	0.00	20.05	3	618	0.49%
2018/09/14	0	0.00	5	20.85	20.90	-5	670	-0.75%
2018/09/10	0	0.00	18	21.08	21.00	-18	678	-2.65%
2018/09/03	0	0.00	1	23.00	22.75	-1	722	-0.14%
2018/08/31	0	0.00	0.6	23.20	23.25	-0.6	731	-0.08%
2018/08/30	0	0.00	0.5	23.25	23.30	-0.5	749	-0.07%
2018/08/21	2	23.55	0	0.00	23.50	2	914	0.22%
2018/08/15	0	0.00	1	22.65	22.90	-1	899	-0.11%
2018/08/13	0	0.00	5	24.58	24.00	-5	882	-0.57%
2018/08/08	0	0.00	1	25.60	25.35	-1	879	-0.11%
2018/08/07	4	25.70	0	0.00	25.40	4	881	0.45%
2018/07/24	0	0.00	1	25.80	25.80	-1	898	-0.11%
2018/07/18	5	26.58	4	26.80	26.60	1	896	0.11%
2018/07/16	0	0.00	8	25.97	25.95	-8	884	-0.90%
2018/07/13	7	26.44	0	0.00	26.15	7	887	0.79%
2018/07/09	4	25.00	0	0.00	25.05	4	910	0.44%
2018/07/06	0	0.00	5	25.15	25.00	-5	1,002	-0.50%
2018/07/05	0	0.00	3	25.48	25.30	-3	1,012	-0.30%
2018/06/27	7	27.19	0	0.00	27.60	7	1,092	0.64%
2018/06/13	5	27.80	0	0.00	27.70	5	1,085	0.46%
2018/06/08	1	27.65	0	0.00	27.40	1	1,054	0.09%
2018/06/07	5	27.65	0	0.00	27.60	5	1,099	0.45%
2018/06/05	0	0.00	5	28.15	28.30	-5	1,088	-0.46%
2018/06/04	5	28.32	0	0.00	28.80	5	1,097	0.46%
2018/06/01	2	27.73	2	27.88	27.65	0	1,057	0.00%
2018/05/31	2	26.85	4	26.65	26.55	-2	1,029	-0.19%
2018/05/25	5	25.85	0	0.00	25.80	5	1,017	0.49%
2018/05/22	0	0.00	1	25.60	25.35	-1	1,025	-0.10%
2018/05/21	0	0.00	1	25.30	25.30	-1	1,041	-0.10%
2018/05/18	2	25.05	0	0.00	25.05	2	1,050	0.19%
2018/05/14	0	0.00	4	26.13	26.00	-4	1,142	-0.35%
2018/04/30	1	25.75	2	25.80	25.70	-1	1,201	-0.08%
2018/04/25	2	25.60	0	0.00	25.95	2	1,216	0.16%
2018/04/19	5	27.80	0	0.00	27.70	5	1,231	0.41%
2018/04/18	1	28.30	0	0.00	27.80	1	1,256	0.08%
2018/04/16	1	29.75	1	29.05	28.80	0	1,657	0.00%
2018/04/13	1	30.20	2	29.48	29.55	-1	1,702	-0.06%
2018/04/12	3	30.30	10	30.56	30.15	-7	1,762	-0.40%
2018/04/11	0	0.00	7	29.86	29.60	-7	1,718	-0.41%
2018/04/10	1	30.70	1	30.85	29.40	0	1,756	0.00%
2018/04/02	0	0.00	0.2	27.55	27.55	-0.2	1,658	-0.01%
2018/03/31	0	0.00	2	27.35	27.50	-2	1,666	-0.12%
2018/03/28	1	27.80	1	28.30	28.00	0	1,692	0.00%
2018/03/26	0	0.00	2	26.80	26.70	-2	1,646	-0.12%
2018/03/21	5	27.95	0	0.00	27.90	5	1,642	0.30%
2018/03/14	1	28.60	0	0.00	28.60	1	1,682	0.06%
2018/03/13	4	29.14	2	30.00	29.30	2	1,689	0.12%
2018/03/09	1	28.00	10	27.93	28.00	-9	1,698	-0.53%
2018/03/08	11	27.62	1	28.60	27.80	10	1,709	0.58%
2018/03/05	5	27.45	1	26.90	26.90	4	1,706	0.23%
2018/02/27	0	0.00	10	27.90	28.00	-10	1,737	-0.58%
2018/02/23	3	28.60	0	0.00	27.95	3	1,799	0.17%
2018/02/22	0	0.00	3	27.85	28.05	-3	1,812	-0.17%
2018/02/21	11	27.38	3	27.40	27.95	8	1,830	0.44%
2018/02/12	2	26.15	3	26.23	26.30	-1	1,831	-0.05%
2018/02/09	0	0.00	4	25.10	25.75	-4	1,846	-0.22%
2018/02/08	3	27.20	0	0.00	27.00	3	1,869	0.16%
2018/02/06	3	28.32	21	28.57	27.90	-18	1,895	-0.95%
2018/02/02	1	31.30	0	0.00	31.35	1	1,904	0.05%
2018/02/01	0	0.00	1	31.30	31.05	-1	1,943	-0.05%
2018/01/31	0	0.00	3	31.22	31.40	-3	1,975	-0.15%
2018/01/30	2	30.95	1	30.65	30.65	1	1,976	0.05%
2018/01/29	16	30.97	0	0.00	30.70	16	2,001	0.80%
2018/01/26	6	30.79	0	0.00	30.80	6	2,038	0.29%
2018/01/25	5	31.23	0	0.00	31.05	5	2,072	0.24%
2018/01/24	0	0.00	1	31.20	31.15	-1	2,091	-0.05%
2018/01/18	0	0.00	1	32.15	32.00	-1	2,231	-0.04%
2018/01/15	3	32.05	0	0.00	32.05	3	2,331	0.13%
2018/01/12	2	32.20	0	0.00	32.45	2	2,337	0.09%
2018/01/11	4	33.56	37	32.88	32.45	-33	2,342	-1.41%
2018/01/10	3	31.95	22	32.52	33.40	-19	2,020	-0.94%
2018/01/09	8	31.20	3	31.30	31.90	5	1,986	0.25%
2018/01/08	16	33.14	0	0.00	32.95	16	1,963	0.81%
2018/01/05	1	31.35	4	32.49	32.70	-3	1,915	-0.16%
2018/01/04	19	31.97	8	32.07	32.00	11	1,923	0.57%