堤維西 (1522)-台新-台南券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
48.20
漲跌
▼0.65
漲幅
-1.33%
成交量
1,966張
產業
上市汽車類股
257人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

堤維西 (1522)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	48.05	1	48.15	48.05	0	7,850	0.00%
2024/04/22	1.1	49.78	0	0.00	48.25	1.1	7,851	0.01%
2024/04/19	1	51.00	2	49.95	49.80	-1	7,840	-0.01%
2024/04/18	4	51.93	2	51.40	51.10	2	7,814	0.03%
2024/04/16	7	53.80	1	51.30	51.70	6	7,823	0.08%
2024/04/15	38.1	55.16	4	54.28	54.00	34.1	7,778	0.44%
2024/04/12	1	53.80	1	53.80	53.90	0	7,721	0.00%
2024/04/11	12.1	54.40	25	54.02	53.70	-12.9	7,667	-0.17%
2024/04/10	6.2	57.66	7	57.34	57.50	-0.8	7,571	-0.01%
2024/04/09	4.3	58.81	5	58.00	58.20	-0.7	7,511	-0.01%
2024/04/08	12	58.98	7	58.84	59.50	5	7,445	0.07%
2024/04/03	11	59.51	31	58.52	58.50	-20	7,389	-0.27%
2024/04/02	42.2	60.01	32.4	59.45	59.10	9.8	7,308	0.13%
2024/04/01	51	55.44	57	57.92	59.40	-6	6,949	-0.09%
2024/03/29	5.5	53.11	3	53.90	54.00	2.5	6,696	0.04%
2024/03/28	140.1	53.32	138.1	53.67	54.00	2	6,600	0.03%	大買/大賣/
2024/03/27	5.1	51.57	13.5	51.86	52.10	-8.4	6,312	-0.13%
2024/03/26	1.4	50.64	21	51.04	50.20	-19.6	6,218	-0.32%
2024/03/25	5	50.46	8	50.94	51.00	-3	6,160	-0.05%
2024/03/22	0	0.00	1.1	49.14	49.80	-1.1	6,120	-0.02%
2024/03/21	2	49.60	0	0.00	49.65	2	6,135	0.03%
2024/03/20	2	50.13	10	50.56	50.10	-8	6,197	-0.13%
2024/03/19	32.5	49.89	55	50.47	50.70	-22.5	6,192	-0.36%
2024/03/18	17.1	49.53	11.3	49.51	50.40	5.8	6,162	0.09%
2024/03/15	10	47.14	18	46.53	46.60	-8	6,013	-0.13%
2024/03/14	1	47.30	0	0.00	46.35	1	6,033	0.02%
2024/03/13	4	47.05	3.9	46.32	46.35	0.2	6,331	0.00%
2024/03/12	18.1	46.76	9.3	46.99	47.50	8.8	7,073	0.12%
2024/03/11	5.3	45.06	1	44.85	44.75	4.3	7,350	0.06%
2024/03/08	3	45.38	11.6	45.85	44.30	-8.6	7,473	-0.11%
2024/03/07	2.7	46.88	2	46.50	46.05	0.7	7,414	0.01%
2024/03/06	3	48.92	1.1	48.79	48.35	1.9	7,353	0.03%
2024/03/05	42.3	49.91	17	49.51	48.60	25.3	7,268	0.35%
2024/03/04	2.3	50.74	3	50.87	51.20	-0.7	7,067	-0.01%
2024/03/01	27.2	50.66	3.4	50.85	50.80	23.8	6,962	0.34%
2024/02/29	138.6	50.47	120.1	49.90	50.60	18.5	6,742	0.27%	大買/大賣/
2024/02/27	35	47.40	73.3	49.81	50.50	-38.3	5,591	-0.68%
2024/02/26	14	45.49	21	45.80	45.95	-7	5,250	-0.13%
2024/02/23	6	45.26	11	44.80	44.20	-5	5,132	-0.10%
2024/02/22	6	44.60	10.5	44.96	45.00	-4.5	5,124	-0.09%
2024/02/21	3	44.12	4	44.29	43.90	-1	5,088	-0.02%
2024/02/20	20.7	44.23	9.5	44.12	43.55	11.2	5,114	0.22%
2024/02/19	1.6	44.00	4.1	44.16	44.20	-2.5	5,047	-0.05%
2024/02/16	10	43.61	18.1	43.93	43.05	-8.1	5,025	-0.16%
2024/02/15	0	0.00	8.3	41.84	42.40	-8.3	4,997	-0.17%
2024/02/05	6.2	39.90	6	39.74	40.05	0.2	5,038	0.00%
2024/02/02	1	39.65	7	39.39	39.70	-6	5,086	-0.12%
2024/01/29	0	0.00	2	39.10	39.25	-2	5,355	-0.04%
2024/01/26	8	39.14	1	38.85	39.00	7	5,365	0.13%
2024/01/25	2	38.70	0	0.00	38.85	2	5,359	0.04%
2024/01/23	2	37.70	0	0.00	37.70	2	5,372	0.04%
2024/01/19	2	37.00	2	37.15	37.10	0	5,418	0.00%
2024/01/18	10	37.20	1	37.10	37.05	9	5,447	0.17%
2024/01/17	1	37.50	0	0.00	37.35	1	5,556	0.02%
2024/01/16	0	0.00	2	38.10	38.15	-2	5,598	-0.04%
2024/01/12	1	38.20	0	0.00	38.20	1	5,669	0.02%
2024/01/11	1	38.10	3	38.35	38.90	-2	5,725	-0.03%
2024/01/10	1	39.55	3	39.75	39.45	-2	5,728	-0.03%
2024/01/09	1	39.30	2	39.53	39.35	-1	5,797	-0.02%
2024/01/08	1.3	39.50	0	0.00	39.30	1.3	5,859	0.02%
2024/01/05	1	39.90	1	39.85	39.80	0	5,936	0.00%
2024/01/04	2	40.50	1	40.50	40.25	1	6,135	0.02%
2024/01/03	2	40.58	10	40.50	40.65	-8	6,192	-0.13%
2024/01/02	3.5	40.73	2	40.80	40.40	1.5	6,274	0.02%
2023/12/29	1	40.45	3	40.47	40.50	-2	6,383	-0.03%
2023/12/28	11	39.85	81	39.76	39.75	-70	6,418	-1.09%
2023/12/27	2	39.83	0	0.00	39.75	2	6,637	0.03%
2023/12/25	4	40.09	0.3	40.25	39.80	3.7	6,864	0.05%
2023/12/22	6	40.78	11	40.81	40.30	-5	7,065	-0.07%
2023/12/21	4	41.14	2	41.30	41.00	2	7,860	0.03%
2023/12/20	1	42.20	0	0.00	41.95	1	7,983	0.01%
2023/12/19	0	0.00	2	41.98	42.05	-2	8,121	-0.02%
2023/12/18	4	43.35	6	42.96	42.50	-2	8,365	-0.02%
2023/12/15	96	44.13	8	44.41	43.45	88	8,561	1.03%
2023/12/14	6.5	44.13	17	44.02	43.80	-10.5	9,092	-0.12%
2023/12/13	3	43.22	12	43.75	43.80	-9	9,355	-0.10%
2023/12/12	1	42.60	3	42.08	42.65	-2	9,845	-0.02%
2023/12/11	31	43.06	31	42.83	42.55	0	11,653	0.00%
2023/12/08	87	43.94	88	43.37	43.15	-1	12,678	-0.01%
2023/12/07	61	44.56	36	45.04	42.70	25	13,114	0.19%
2023/12/06	20.3	42.84	833.2	42.26	43.95	-812.9	12,484	-6.51%	大賣/鉅額交易
2023/12/05	911	41.59	134	41.78	41.40	777	12,183	6.38%	大買/大賣/鉅額交易
2023/12/04	11	40.79	7.2	40.86	40.65	3.8	12,092	0.03%
2023/12/01	17	40.08	0	0.00	40.85	17	12,111	0.14%
2023/11/30	1	39.90	3	39.68	39.65	-2	12,083	-0.02%
2023/11/29	3.2	40.10	2	40.10	40.10	1.2	12,172	0.01%
2023/11/28	5	40.00	3	39.83	40.00	2	12,420	0.02%
2023/11/27	0	0.00	4	39.08	39.05	-4	12,580	-0.03%
2023/11/24	3	40.00	0	0.00	40.00	3	12,576	0.02%
2023/11/22	5	40.28	0	0.00	40.10	5	12,555	0.04%
2023/11/21	1.7	40.31	9	40.29	40.15	-7.3	12,510	-0.06%
2023/11/20	10	40.71	2.4	40.66	40.60	7.6	12,452	0.06%
2023/11/17	2	39.70	83	39.70	40.30	-81	12,339	-0.66%
2023/11/16	4.2	39.72	0	0.00	39.75	4.2	12,255	0.03%
2023/11/15	6.2	39.09	44	39.04	39.05	-37.8	12,160	-0.31%
2023/11/14	8	39.17	5	39.14	39.40	3	12,066	0.02%
2023/11/13	9	38.37	3.4	38.86	38.80	5.6	11,913	0.05%
2023/11/10	1.3	37.08	0	0.00	36.95	1.3	11,746	0.01%
2023/11/09	137	38.47	11	39.37	38.25	126	11,680	1.08%	大買/鉅額交易
2023/11/08	3	38.40	2	38.40	38.25	1	11,432	0.01%
2023/11/07	1	38.15	0	0.00	38.05	1	11,433	0.01%
2023/11/06	1	38.30	0	0.00	38.35	1	11,441	0.01%
2023/11/03	1	38.30	0	0.00	38.35	1	11,445	0.01%
2023/11/02	1	38.60	2	38.48	38.50	-1	11,434	-0.01%
2023/11/01	0	0.00	4	37.65	37.85	-4	11,417	-0.04%
2023/10/30	30	38.15	0	0.00	38.55	30	11,363	0.26%
2023/10/25	4	40.21	0	0.00	39.85	4	11,416	0.04%
2023/10/24	2	38.95	1	39.05	39.45	1	11,554	0.01%
2023/10/23	1	39.10	1	39.00	38.70	0	11,558	0.00%
2023/10/20	5.4	38.72	7.1	38.59	38.60	-1.7	11,551	-0.01%
2023/10/19	2	40.40	4	40.06	39.95	-2	11,525	-0.02%
2023/10/17	3	40.83	0	0.00	40.55	3	11,531	0.03%
2023/10/16	5	41.72	8	42.08	41.70	-3	11,521	-0.03%
2023/10/13	31	42.28	30	42.43	42.30	1	11,537	0.01%
2023/10/12	10	41.71	3	42.00	41.80	7	11,493	0.06%
2023/10/11	1	43.00	0	0.00	42.35	1	11,304	0.01%
2023/10/06	5	43.09	0.2	43.50	43.15	4.8	11,264	0.04%
2023/10/05	3	43.78	2	42.95	42.90	1	11,202	0.01%
2023/10/04	1	42.90	2	42.85	42.85	-1	11,200	-0.01%
2023/10/03	0.3	43.45	1	43.35	43.30	-0.7	11,160	-0.01%
2023/10/02	2	44.03	4	44.06	44.00	-2	10,964	-0.02%
2023/09/28	3	43.90	7	43.69	43.60	-4	10,853	-0.04%
2023/09/27	10	42.74	11	42.55	43.50	-1	10,960	-0.01%
2023/09/26	29.1	44.68	21	43.71	43.00	8.1	11,047	0.07%
2023/09/25	19	43.92	14	43.59	44.30	5	10,301	0.05%
2023/09/22	1	42.70	8	42.72	43.50	-7	10,247	-0.07%
2023/09/21	57	43.76	50	43.48	43.20	7	10,155	0.07%
2023/09/20	11.2	44.18	84	43.38	43.15	-72.9	10,028	-0.73%
2023/09/19	132	44.33	124	44.32	43.65	8	9,870	0.08%	大買/大賣/
2023/09/18	31	43.94	36.3	43.65	44.10	-5.3	9,414	-0.06%
2023/09/15	66.2	43.04	100	43.27	43.75	-33.8	9,142	-0.37%
2023/09/14	452.3	43.54	430	43.58	42.85	22.3	8,666	0.26%	大買/大賣/
2023/09/13	83	40.87	118.2	41.28	42.65	-35.2	6,980	-0.50%	大賣/
2023/09/12	62	37.58	134.1	37.63	38.80	-72.1	6,287	-1.15%	大賣/
2023/09/11	19	35.63	6	35.70	35.30	13	6,026	0.22%
2023/09/08	31	34.94	25	35.02	35.05	6	7,035	0.09%
2023/09/07	2	34.85	0	0.00	34.85	2	7,362	0.03%
2023/09/06	0	0.00	4	34.46	34.35	-4	7,402	-0.05%
2023/09/05	1	34.30	6	34.21	34.50	-5	7,365	-0.07%
2023/09/04	10	34.52	7	34.46	34.35	3	7,385	0.04%
2023/09/01	124	34.42	27	34.24	34.15	97	7,276	1.33%	大買/
2023/08/31	11	34.16	6	33.85	34.30	5	7,010	0.07%
2023/08/29	2	31.20	3	30.98	31.20	-1	6,817	-0.01%
2023/08/28	2	30.70	0	0.00	30.35	2	6,802	0.03%
2023/08/22	1	30.55	0	0.00	30.50	1	6,764	0.01%
2023/08/21	1	30.95	70	30.91	30.90	-69	6,765	-1.02%
2023/08/14	1	30.45	3	30.48	30.45	-2	6,836	-0.03%
2023/08/11	0	0.00	4	31.20	31.10	-4	6,829	-0.06%
2023/08/10	4	32.28	0	0.00	31.50	4	6,819	0.06%
2023/08/09	2	32.65	2	32.50	32.60	0	6,806	0.00%
2023/08/08	0	0.00	1	32.10	32.10	-1	6,810	-0.01%
2023/08/07	1	32.25	0	0.00	32.55	1	6,864	0.01%
2023/08/02	2	33.20	3	32.95	32.35	-1	6,857	-0.01%
2023/08/01	0	0.00	2	33.28	33.00	-2	6,840	-0.03%
2023/07/31	3	33.60	3	33.42	33.25	0	6,838	0.00%
2023/07/28	11	33.92	8	33.91	33.80	3	6,808	0.04%
2023/07/27	23	33.90	45	33.87	34.60	-22	6,723	-0.33%
2023/07/26	33	32.70	7	32.84	32.40	26	6,468	0.40%
2023/07/25	0	0.00	1	32.00	31.80	-1	6,432	-0.02%
2023/07/24	1	31.45	0	0.00	31.45	1	6,414	0.02%
2023/07/20	11	32.64	10	32.78	32.30	1	6,378	0.02%
2023/07/19	5	34.45	27	34.35	34.35	-22	6,293	-0.35%
2023/07/18	1	34.30	50	34.35	34.05	-49	6,291	-0.78%
2023/07/17	10	35.05	10	35.00	35.15	0	6,262	0.00%
2023/07/14	0	0.00	3	34.45	34.45	-3	6,300	-0.05%
2023/07/13	9	34.80	8	34.54	34.40	1	6,331	0.02%
2023/07/12	9	34.59	8	34.35	34.30	1	6,341	0.02%
2023/07/11	32	35.17	31	34.74	34.30	1	6,323	0.02%
2023/07/10	23	36.47	5	36.75	36.55	18	6,211	0.29%
2023/07/07	17	36.26	6	36.30	36.15	11	6,203	0.18%
2023/07/06	3	36.30	3	36.38	36.40	0	6,159	0.00%
2023/07/05	19.1	36.72	10	36.76	35.95	9.1	6,106	0.15%
2023/07/04	35	38.35	16.1	39.07	37.80	18.9	5,903	0.32%
2023/07/03	16	37.42	16	37.58	37.60	0	5,600	0.00%
2023/06/30	26	37.33	33	38.00	37.15	-7	5,536	-0.13%
2023/06/29	46.1	37.09	51	37.13	37.45	-4.9	5,436	-0.09%
2023/06/28	42	37.00	46.5	37.26	37.60	-4.5	5,349	-0.08%
2023/06/27	14	36.66	22	36.61	36.20	-8	5,205	-0.15%
2023/06/26	27	37.38	23	37.70	36.85	4	5,120	0.08%
2023/06/21	11	37.00	4	37.14	37.05	7	4,988	0.14%
2023/06/20	19	36.80	43.3	36.55	36.35	-24.3	4,933	-0.49%
2023/06/19	49.1	37.42	31	37.73	37.10	18.1	4,878	0.37%
2023/06/16	39.3	37.55	59	37.62	37.30	-19.7	4,736	-0.42%
2023/06/15	92.1	36.08	75	36.26	36.95	17.1	4,348	0.39%
2023/06/14	79	35.70	59.5	35.92	35.25	19.5	4,010	0.49%
2023/06/13	25	32.51	24.3	33.26	33.70	0.7	2,830	0.03%
2023/06/12	6	30.62	48.3	30.48	30.65	-42.3	2,369	-1.78%
2023/06/09	10	29.60	7	29.84	29.65	3	2,262	0.13%
2023/06/08	9	29.89	3	29.93	29.30	6	2,291	0.26%
2023/06/07	0	0.00	11	29.22	29.20	-11	2,282	-0.48%
2023/06/06	1	29.25	0	0.00	29.20	1	2,305	0.04%
2023/06/05	27	29.66	0	0.00	29.60	27	2,326	1.16%
2023/06/02	0	0.00	3	29.45	29.40	-3	2,347	-0.13%
2023/06/01	1	29.05	0	0.00	29.05	1	2,361	0.04%
2023/05/30	3	29.18	5	29.24	29.15	-2	2,378	-0.08%
2023/05/29	2	29.05	0.2	29.30	29.10	1.8	2,387	0.08%
2023/05/26	1	29.10	0	0.00	29.00	1	2,407	0.04%
2023/05/25	1	29.45	0	0.00	29.40	1	2,430	0.04%
2023/05/24	3	29.83	1	29.75	29.75	2	2,514	0.08%
2023/05/23	22	29.61	2	29.80	29.70	20	2,687	0.74%
2023/05/22	2	29.10	1	29.30	29.25	1	2,684	0.04%
2023/05/19	0.2	28.65	0	0.00	28.45	0.2	2,685	0.01%
2023/05/18	19	28.75	0	0.00	28.80	19	2,727	0.70%
2023/05/16	2	28.60	4	28.55	28.50	-2	2,789	-0.07%
2023/05/15	2	28.10	1	28.25	28.25	1	2,789	0.04%
2023/05/12	3	28.27	0	0.00	28.45	3	2,792	0.11%
2023/05/11	3	28.27	0	0.00	27.90	3	2,775	0.11%
2023/05/09	0	29.30	0	0.00	29.20	0	2,729	0.00%
2023/05/08	0	0.00	5	30.05	29.75	-5	2,750	-0.18%
2023/05/04	1	29.40	0.1	29.75	29.60	1	2,779	0.03%
2023/04/28	2	29.80	2	29.45	29.50	0	2,817	0.00%
2023/04/27	0.1	28.81	2	29.00	29.05	-1.9	2,794	-0.07%
2023/04/26	4	28.35	0	0.00	28.65	4	2,791	0.14%
2023/04/25	0	0.00	5	28.30	28.50	-5	2,800	-0.18%
2023/04/24	20	29.15	0	0.00	29.05	20	2,790	0.72%
2023/04/21	8.3	29.13	0	0.00	29.05	8.3	2,777	0.30%
2023/04/20	0	0.00	6	30.51	30.70	-6	2,732	-0.22%
2023/04/19	5	31.01	0	0.00	30.90	5	2,692	0.19%
2023/04/18	0	0.00	7	30.53	30.40	-7	2,617	-0.27%
2023/04/17	0	0.00	1	30.05	30.15	-1	2,580	-0.04%
2023/04/14	2	29.85	1	29.70	29.85	1	2,568	0.04%
2023/04/13	0	0.00	14	29.61	29.70	-14	2,588	-0.54%
2023/04/12	1	30.10	10.2	30.01	30.15	-9.2	2,672	-0.34%
2023/04/11	0	0.00	1	29.70	29.70	-1	2,708	-0.04%
2023/04/07	4	29.75	0	0.00	29.55	4	3,031	0.13%
2023/04/06	0	0.00	1	29.55	29.55	-1	3,064	-0.03%
2023/03/31	19	30.17	20	30.06	30.00	-1	3,061	-0.03%
2023/03/30	0	0.00	1	29.91	29.95	-1	3,044	-0.03%
2023/03/29	0	0.00	2	29.73	29.65	-2	3,060	-0.07%
2023/03/28	3	29.60	1	29.40	29.35	2	3,095	0.06%
2023/03/27	5	30.20	1	29.70	29.70	4	3,083	0.13%
2023/03/24	1	30.10	1.2	30.23	30.30	-0.2	3,092	-0.01%
2023/03/23	10	30.05	2.1	30.02	30.05	7.9	3,049	0.26%
2023/03/22	15	29.88	0	0.00	29.65	15	3,028	0.50%
2023/03/21	0	0.00	4	29.63	29.55	-4	2,953	-0.14%
2023/03/20	0	0.00	1	29.30	29.30	-1	2,899	-0.03%
2023/03/17	1	29.10	14	28.87	28.80	-13	2,849	-0.46%
2023/03/16	10	27.25	0	0.00	27.25	10	2,698	0.37%
2023/03/15	1	28.35	0	0.00	28.20	1	2,788	0.04%
2023/03/14	1	28.55	0	0.00	28.05	1	2,817	0.04%
2023/03/13	0	0.00	17	28.66	29.00	-17	2,849	-0.60%
2023/03/10	20	29.06	4	29.04	29.25	16	2,865	0.56%
2023/03/09	25	29.37	0	0.00	28.85	25	3,016	0.83%
2023/03/08	3	29.30	2	29.55	29.35	1	3,423	0.03%
2023/03/07	18	29.15	6.5	29.19	29.25	11.5	3,752	0.31%
2023/03/06	2	29.00	3	28.95	29.00	-1	3,738	-0.03%
2023/03/03	4	28.64	0	0.00	28.65	4	3,718	0.11%
2023/02/24	0.1	28.75	0	0.00	28.40	0.1	3,717	0.00%
2023/02/23	0	0.00	2	28.80	28.75	-2	3,711	-0.05%
2023/02/22	2.1	28.90	14	29.00	28.95	-11.9	3,729	-0.32%
2023/02/21	22	29.25	6.6	29.44	29.80	15.4	3,673	0.42%
2023/02/20	0	0.00	1	28.85	28.70	-1	3,584	-0.03%
2023/02/17	0	0.00	3	28.60	28.75	-3	3,581	-0.08%
2023/02/16	3	28.62	3	28.70	28.50	0	3,660	0.00%
2023/02/15	2	28.40	17	28.58	28.35	-15	3,636	-0.41%
2023/02/14	1	28.25	0	0.00	28.40	1	3,606	0.03%
2023/02/09	0	0.00	12	27.80	27.90	-12	3,592	-0.33%
2023/02/08	0	0.00	13	28.05	27.90	-13	3,606	-0.36%
2023/02/06	0	0.00	2	28.00	28.25	-2	3,613	-0.06%
2023/02/03	3	27.80	5	28.10	27.80	-2	3,593	-0.06%
2023/02/01	6	28.05	12	28.04	28.30	-6	3,585	-0.17%
2023/01/17	0	0.00	5	26.90	26.90	-5	3,598	-0.14%
2023/01/16	0	0.00	5	26.65	26.60	-5	3,613	-0.14%
2023/01/13	5	26.75	0	0.00	26.65	5	3,646	0.14%
2023/01/11	0	0.00	13	27.66	27.55	-13	3,677	-0.35%
2023/01/10	27	28.02	22	28.13	27.75	5	3,699	0.14%
2023/01/09	4	27.80	26	27.90	27.85	-22	3,721	-0.59%
2023/01/06	0.2	28.00	15	27.81	27.75	-14.9	3,763	-0.39%
2023/01/05	6	27.97	0	0.00	27.80	6	3,803	0.16%
2023/01/04	2	27.95	3	28.08	28.20	-1	3,839	-0.03%
2023/01/03	11	27.85	0	0.00	27.95	11	3,895	0.28%
2022/12/30	11	27.95	12	28.16	27.85	-1	3,969	-0.03%
2022/12/29	5	27.11	11	27.05	26.90	-6	3,939	-0.15%
2022/12/28	34	28.64	10	28.28	27.75	24	3,906	0.61%
2022/12/27	2	27.98	3	28.13	28.20	-1	3,739	-0.03%
2022/12/26	27	26.71	1	27.30	27.15	26	3,618	0.72%
2022/12/21	0	0.00	1	26.10	26.10	-1	3,694	-0.03%
2022/12/20	2	26.88	1	26.45	26.20	1	3,736	0.03%
2022/12/19	1	27.05	0	0.00	27.20	1	3,765	0.03%
2022/12/16	3	27.55	15	27.95	27.55	-12	3,801	-0.32%
2022/12/15	1	28.55	0	0.00	28.50	1	3,784	0.03%
2022/12/13	3	28.65	0	0.00	28.20	3	3,774	0.08%
2022/12/12	0	0.00	2	28.05	28.40	-2	3,785	-0.05%
2022/12/09	5	28.40	1	28.70	28.30	4	3,817	0.10%
2022/12/08	1	28.65	0	0.00	28.65	1	3,847	0.03%
2022/12/07	1	29.00	23	28.49	29.10	-22	3,842	-0.57%
2022/12/06	2	28.70	1	28.55	28.35	1	3,893	0.03%
2022/12/05	11	28.85	0	0.00	28.80	11	3,886	0.28%
2022/12/02	24	29.00	36	29.20	28.90	-12	3,878	-0.31%
2022/12/01	59.1	29.88	55	29.63	29.05	4.1	3,839	0.11%
2022/11/30	69	29.86	21	29.97	29.95	48	3,723	1.29%
2022/11/29	14	28.11	14	28.54	29.70	0	3,432	0.00%
2022/11/25	3	26.70	3	26.90	26.60	0	3,171	0.00%
2022/11/22	0	0.00	1	26.60	26.60	-1	3,397	-0.03%
2022/11/18	2	27.70	2.5	27.29	27.10	-0.5	4,559	-0.01%
2022/11/17	3.5	27.47	3	27.32	27.45	0.5	4,663	0.01%
2022/11/16	6	27.68	5	28.01	27.35	1	4,733	0.02%
2022/11/15	2	27.05	5	27.09	27.05	-3	4,735	-0.06%
2022/11/14	8	27.05	14	27.28	27.10	-6	4,781	-0.13%
2022/11/10	0	0.00	5	25.65	25.55	-5	4,986	-0.10%
2022/11/09	0	0.00	2	26.15	26.15	-2	5,134	-0.04%
2022/11/08	0	0.00	2	26.25	26.15	-2	5,285	-0.04%
2022/11/04	3	26.23	0	0.00	26.25	3	5,896	0.05%
2022/10/28	3	24.85	5	25.06	24.65	-2	7,474	-0.03%
2022/10/27	0	0.00	1	24.65	25.20	-1	7,692	-0.01%
2022/10/26	1	24.55	0	0.00	24.20	1	8,056	0.01%
2022/10/25	1	25.40	2	25.10	25.00	-1	8,943	-0.01%
2022/10/24	3	26.25	7	25.90	25.65	-4	9,896	-0.04%
2022/10/21	4	25.84	5	25.74	25.55	-1	10,099	-0.01%
2022/10/20	5	25.50	0	0.00	25.65	5	10,235	0.05%
2022/10/19	1	26.45	1	26.50	26.05	0	10,335	0.00%
2022/10/18	2	26.30	0	0.00	26.45	2	10,400	0.02%
2022/10/17	2	25.45	0	0.00	25.90	2	10,781	0.02%
2022/10/14	16	26.24	19	26.42	26.40	-3	11,190	-0.03%
2022/10/13	10	25.40	5	25.41	25.05	5	11,545	0.04%
2022/10/12	0	0.00	10	25.85	26.50	-10	11,848	-0.08%
2022/10/11	17	25.34	19	25.67	25.40	-2	12,272	-0.02%
2022/10/07	12	27.60	16	27.51	27.40	-4	12,624	-0.03%
2022/10/06	7	27.08	1	27.60	27.95	6	12,764	0.05%
2022/10/05	50	26.69	50	27.00	26.65	0	12,872	0.00%
2022/10/04	1	26.50	2	26.80	26.80	-1	13,081	-0.01%
2022/10/03	4	26.05	0	0.00	26.15	4	13,615	0.03%
2022/09/30	6	25.99	9	25.83	26.20	-3	14,289	-0.02%
2022/09/29	0	0.00	2	26.70	26.60	-2	14,422	-0.01%
2022/09/28	4.1	26.16	11	26.58	26.00	-6.9	14,603	-0.05%
2022/09/27	25	27.15	10	26.55	27.45	15	14,811	0.10%
2022/09/26	5.1	26.79	20	27.06	26.40	-14.9	14,833	-0.10%
2022/09/23	17	28.11	11	28.13	27.95	6	14,926	0.04%
2022/09/22	1	28.95	1	29.00	29.00	0	15,042	0.00%
2022/09/21	1	28.90	0	0.00	28.90	1	15,250	0.01%
2022/09/20	1	29.35	10	29.23	29.45	-9	15,429	-0.06%
2022/09/19	5.1	29.05	2	29.15	28.95	3.1	15,645	0.02%
2022/09/16	3	30.20	1	29.65	29.60	2	15,892	0.01%
2022/09/15	0	0.00	63	30.33	29.90	-63	16,211	-0.39%
2022/09/14	4	30.25	2	30.08	30.35	2	16,664	0.01%
2022/09/13	21	30.15	14.1	30.17	30.45	7	17,060	0.04%
2022/09/12	0	0.00	1	29.35	29.35	-1	17,129	-0.01%
2022/09/08	25	29.23	8	29.21	29.30	17	17,430	0.10%
2022/09/07	0	0.00	4	28.40	28.65	-4	17,787	-0.02%
2022/09/06	6	28.73	4	28.71	28.55	2	18,070	0.01%
2022/09/05	3.1	28.93	59	28.63	28.70	-56	18,721	-0.30%
2022/09/02	2	30.45	4	30.35	30.25	-2	20,137	-0.01%
2022/09/01	8	30.38	6	30.50	30.30	2	20,859	0.01%
2022/08/31	52	30.55	2	30.68	30.65	50	20,899	0.24%
2022/08/30	2	30.63	12	30.54	30.55	-10	21,039	-0.05%
2022/08/29	7	30.23	3	30.23	30.25	4	21,166	0.02%
2022/08/26	75	31.92	118	32.16	31.05	-43	21,164	-0.20%	大賣/
2022/08/25	151	31.82	155	32.42	30.90	-4	20,828	-0.02%	大買/大賣/
2022/08/24	7	30.92	8	31.08	31.00	-1	20,666	0.00%
2022/08/23	54	30.70	4	30.33	30.65	50	20,899	0.24%
2022/08/22	52.1	30.30	3	30.00	30.60	49.1	21,167	0.23%
2022/08/19	4	30.55	1	30.40	30.45	3	21,655	0.01%
2022/08/18	19	30.54	3	30.72	30.75	16	22,464	0.07%
2022/08/17	21	31.40	19	31.16	30.80	2	22,788	0.01%
2022/08/16	15	30.92	14	31.06	31.10	1	23,336	0.00%
2022/08/15	19	30.86	36	30.55	30.95	-17	24,023	-0.07%
2022/08/12	4	30.40	5	30.12	30.45	-1	24,485	0.00%
2022/08/11	36	30.43	119.3	30.20	30.05	-83.3	24,492	-0.34%	大賣/
2022/08/10	50	32.13	52	31.91	31.50	-2	24,165	-0.01%
2022/08/09	42.3	32.21	39	32.09	32.15	3.3	23,817	0.01%
2022/08/08	12	31.34	9.1	31.27	31.85	3	23,498	0.01%
2022/08/05	36	30.31	48	30.88	31.30	-12	23,329	-0.05%
2022/08/04	17	29.82	18	29.77	30.00	-1	23,085	0.00%
2022/08/03	24.1	29.84	64	29.73	29.70	-39.9	22,865	-0.17%
2022/08/02	80	30.54	15	30.86	30.65	65	22,614	0.29%
2022/08/01	83	32.19	87.2	32.28	32.20	-4.2	22,225	-0.02%
2022/07/29	277	31.64	273	31.78	31.65	4	21,313	0.02%	大買/大賣/
2022/07/28	4	30.33	6	30.27	29.85	-2	20,351	-0.01%
2022/07/27	15	29.59	14	29.51	29.90	1	20,129	0.00%
2022/07/26	6	29.04	6	28.96	28.85	0	19,953	0.00%
2022/07/25	4.1	29.52	5	29.34	29.50	-1	19,819	0.00%
2022/07/22	14	30.37	26	29.68	29.30	-12	19,726	-0.06%
2022/07/21	47	29.39	23.8	29.70	29.95	23.2	19,332	0.12%
2022/07/20	25.1	31.00	24	31.14	30.60	1.1	18,872	0.01%
2022/07/19	26	30.68	13	30.79	30.25	13	18,453	0.07%
2022/07/18	39	30.38	55	30.92	31.30	-16	18,106	-0.09%
2022/07/15	39	29.54	81.1	30.16	29.90	-42.1	17,621	-0.24%
2022/07/14	71	28.21	47	28.00	28.50	24	17,185	0.14%
2022/07/13	21.1	28.64	25	28.43	27.95	-4	16,931	-0.02%
2022/07/12	46.7	29.77	48	28.36	27.90	-1.3	16,744	-0.01%
2022/07/11	120	32.94	90.5	31.60	31.00	29.5	16,504	0.18%	大買/
2022/07/08	126.5	30.90	121.2	31.03	31.75	5.3	15,939	0.03%	大買/大賣/
2022/07/07	6	28.02	55	28.46	29.10	-49	15,240	-0.32%
2022/07/06	12.1	27.78	2	28.10	27.40	10.1	15,059	0.07%
2022/07/05	17	29.29	42.2	29.29	29.60	-25.2	14,837	-0.17%
2022/07/04	1	28.30	13	27.90	28.20	-12	14,569	-0.08%
2022/07/01	7	28.11	6	28.02	27.90	1	14,470	0.01%
2022/06/30	52	28.10	6	28.32	28.10	46	14,298	0.32%
2022/06/29	8	29.13	9	28.88	29.30	-1	14,125	-0.01%
2022/06/28	2	29.05	6	29.00	29.20	-4	13,888	-0.03%
2022/06/27	15	28.62	26	28.66	28.95	-11	13,678	-0.08%
2022/06/24	18	28.64	12	29.03	28.30	6	13,433	0.04%
2022/06/23	18	28.44	55.2	28.53	28.55	-37.2	13,141	-0.28%
2022/06/22	73	28.11	55	28.40	28.15	18	12,766	0.14%
2022/06/21	19	27.00	125	27.58	28.00	-106	12,252	-0.87%	大賣/鉅額交易
2022/06/20	51	26.14	9	26.49	25.75	42	11,799	0.36%
2022/06/17	68.2	26.03	109	26.74	27.20	-40.8	11,539	-0.35%	大賣/
2022/06/16	83	27.67	83	27.90	27.45	0	11,197	0.00%
2022/06/15	135	27.27	81	27.57	27.40	54	10,789	0.50%	大買/
2022/06/14	229.5	28.86	132	27.73	27.55	97.5	10,452	0.93%	大買/大賣/
2022/06/13	212.2	31.44	196	31.49	29.90	16.2	9,703	0.17%	大買/大賣/
2022/06/10	42	29.91	118	29.77	30.70	-76	8,138	-0.93%	大賣/
2022/06/09	3	28.02	53	28.44	28.20	-50	7,365	-0.68%
2022/06/08	83	27.94	78	28.01	28.25	5	7,249	0.07%
2022/06/07	44	28.03	43	28.16	28.00	1	7,048	0.01%
2022/06/06	103	27.74	7	27.44	27.75	96	6,851	1.40%	大買/
2022/06/02	42	28.48	24	27.89	27.95	18	6,718	0.27%
2022/06/01	56	28.30	131	28.40	28.50	-75	6,424	-1.17%	大賣/
2022/05/31	164	28.21	78	27.53	27.40	86	6,007	1.43%	大買/
2022/05/30	19	28.30	39	28.13	28.10	-20	5,611	-0.36%
2022/05/27	183	27.84	86.1	27.93	28.70	96.9	5,233	1.85%	大買/
2022/05/26	192	27.52	211	27.70	27.90	-19	4,640	-0.41%	大買/大賣/
2022/05/25	129	26.84	134	26.50	26.50	-5	3,738	-0.13%	大買/大賣/
2022/05/24	111	26.69	123	26.98	27.00	-12	3,296	-0.36%	大買/大賣/
2022/05/23	133	26.07	116	26.22	25.95	17	2,512	0.68%	大買/大賣/
2022/05/20	129	24.92	207	24.84	24.85	-78	1,653	-4.72%	大買/大賣/
2022/05/19	46	23.29	23	23.56	23.95	23	1,019	2.26%
2022/05/18	17	22.94	20	22.89	23.10	-3	831	-0.36%
2022/05/17	1	22.05	7	21.95	22.10	-6	688	-0.87%
2022/05/16	2	21.05	21.1	21.01	21.55	-19.1	602	-3.17%
2022/05/13	11	20.45	1	20.45	20.45	10	482	2.07%
2022/05/12	50	20.45	23.1	20.47	20.10	26.9	370	7.25%
2022/05/11	15	20.27	21	20.27	20.00	-6	322	-1.86%
2022/05/10	6	19.77	4	20.15	20.20	2	301	0.66%
2022/05/09	27	20.25	8	20.08	20.00	19	292	6.50%
2022/05/06	5	19.50	1	20.00	20.15	4	275	1.45%
2022/05/05	0	0.00	17	19.97	20.00	-17	267	-6.36%
2022/05/04	0	0.00	4.1	19.75	19.80	-4.1	256	-1.60%
2022/04/29	22	19.48	10	19.60	19.50	12	249	4.80%
2022/04/28	7	19.69	0	0.00	19.50	7	248	2.81%
2022/04/27	0	0.00	13	19.54	19.75	-13	241	-5.38%
2022/04/25	0	0.00	8	19.20	19.20	-8	214	-3.73%
2022/04/22	1	19.10	0	0.00	19.45	1	211	0.47%
2022/04/21	1	19.35	0	0.00	19.35	1	201	0.50%
2022/04/20	0	0.00	3	19.35	19.30	-3	197	-1.52%
2022/04/19	1	19.10	2.1	19.10	19.15	-1.1	187	-0.59%
2022/04/08	2	18.23	0	0.00	18.20	2	202	0.99%
2022/04/06	0	0.00	6	18.20	18.35	-6	204	-2.94%
2022/04/01	4	18.53	0	0.00	18.45	4	207	1.92%
2022/03/31	1	18.70	3	18.72	18.65	-2	211	-0.95%
2022/03/28	0.1	18.20	0	0.00	18.20	0.1	208	0.05%
2022/03/24	1	18.15	1	18.25	18.25	0	206	0.00%
2022/03/22	1	18.30	1	18.40	18.40	0	222	0.00%
2022/03/21	5	18.15	0	0.00	18.15	5	224	2.23%
2022/03/18	1	18.05	0	0.00	18.15	1	227	0.44%
2022/03/17	1	18.00	0	0.00	18.00	1	230	0.43%
2022/03/16	0	0.00	1	17.80	17.80	-1	231	-0.43%
2022/03/15	2	17.85	0	0.00	17.80	2	234	0.85%
2022/03/14	1	17.85	0	0.00	17.85	1	237	0.42%
2022/03/11	2	17.80	0	0.00	17.90	2	237	0.84%
2022/03/08	1	18.20	1	18.15	18.05	0	235	0.00%
2022/03/07	1	18.40	5	18.45	18.30	-4	234	-1.71%
2022/03/01	5	18.70	0	0.00	18.70	5	243	2.06%
2022/02/25	4	18.50	0	0.00	18.55	4	245	1.63%
2022/02/18	0	0.00	2	18.95	18.95	-2	251	-0.80%
2022/02/17	0.1	19.00	0	0.00	18.90	0.1	254	0.04%
2022/02/15	7	18.80	0	0.00	18.80	7	260	2.68%
2022/02/14	0.5	18.95	0	0.00	18.85	0.5	263	0.19%
2022/02/08	0	0.00	2	19.15	19.20	-2	273	-0.73%
2022/01/25	7	18.51	0	0.00	18.50	7	279	2.50%
2022/01/18	2	19.10	0	0.00	19.10	2	276	0.72%
2022/01/17	1	19.05	0	0.00	19.05	1	279	0.36%
2022/01/12	2	19.15	0	0.00	19.15	2	311	0.64%
2022/01/11	0.2	19.40	0	0.00	19.15	0.2	316	0.06%
2022/01/10	0	0.00	1	19.50	19.35	-1	315	-0.32%
2022/01/05	0	0.00	0.3	19.75	19.65	-0.3	310	-0.10%
2022/01/04	0	0.00	0.3	19.75	19.60	-0.3	307	-0.10%
2021/12/29	1	19.30	2	19.25	19.30	-1	290	-0.34%
2021/12/28	0.4	19.30	3	19.50	19.40	-2.6	291	-0.88%
2021/12/27	0	0.00	2	19.20	19.40	-2	286	-0.70%
2021/12/24	1	19.15	5	19.27	19.10	-4	285	-1.40%
2021/12/23	0	0.00	1	19.10	19.00	-1	283	-0.35%
2021/12/21	0.2	19.00	0	0.00	18.95	0.2	282	0.07%
2021/12/17	2.3	18.89	0	0.00	19.00	2.3	282	0.81%
2021/12/16	3	18.95	1	18.95	18.95	2	274	0.73%
2021/12/15	5	18.91	0	0.00	19.10	5	279	1.79%
2021/12/13	0.1	19.20	0	0.00	19.20	0.1	284	0.04%
2021/12/10	5	19.10	0	0.00	19.10	5	282	1.77%
2021/12/09	4	19.23	8	19.16	19.20	-4	281	-1.42%
2021/12/08	0	0.00	2	19.10	19.10	-2	276	-0.72%
2021/12/07	2	19.05	0	0.00	19.10	2	273	0.73%
2021/12/03	0	0.00	0.1	19.20	19.15	-0.1	270	-0.04%
2021/12/02	4	19.01	0	0.00	19.00	4	272	1.47%
2021/11/30	2.1	19.36	0	0.00	19.05	2.1	269	0.78%
2021/11/29	4	19.05	0	0.00	19.15	4	268	1.49%
2021/11/26	2	19.35	0	0.00	19.35	2	266	0.75%
2021/11/24	1	19.40	1	19.40	19.50	0	261	0.00%
2021/11/23	1	19.50	0	0.00	19.40	1	260	0.38%
2021/11/22	3	19.50	0	0.00	19.45	3	260	1.15%
2021/11/18	0	0.00	5	19.80	19.65	-5	259	-1.93%
2021/11/17	0.3	19.61	4	19.55	19.65	-3.7	257	-1.46%
2021/11/16	0.1	19.70	0	0.00	19.70	0.1	256	0.04%
2021/11/15	16	19.66	0	0.00	19.70	16	258	6.20%
2021/11/12	2.1	19.82	0	0.00	19.85	2.1	258	0.81%
2021/11/11	0.1	20.10	5	20.05	20.10	-4.9	257	-1.91%
2021/11/10	0	20.10	0	0.00	20.10	0	262	0.02%
2021/11/08	0	0.00	26	20.06	19.95	-26	263	-9.86%
2021/10/29	2.1	20.00	0	0.00	19.95	2.1	268	0.78%
2021/10/28	0	0.00	0.4	20.00	20.15	-0.4	268	-0.16%
2021/10/27	0	0.00	12	20.09	20.00	-12	270	-4.43%
2021/10/22	0	19.90	2.7	19.98	19.80	-2.7	277	-0.97%
2021/10/21	2	19.50	2	19.40	20.00	0	283	0.00%
2021/10/20	0	20.20	0	0.00	20.00	0	256	0.01%
2021/10/19	7	19.90	0	0.00	19.90	7	264	2.64%
2021/10/18	12	19.47	0	0.00	19.50	12	264	4.54%
2021/10/15	26	19.35	0	0.00	19.35	26	270	9.62%
2021/10/14	1	19.20	0	0.00	19.20	1	275	0.36%
2021/10/04	3	19.40	1	19.30	19.25	2	329	0.61%
2021/10/01	1	19.35	0	0.00	19.40	1	336	0.30%
2021/09/30	0	0.00	1	19.90	19.95	-1	341	-0.29%
2021/09/22	0	0.00	1.1	20.32	20.05	-1.1	372	-0.30%
2021/09/17	2	20.03	0	0.00	20.15	2	370	0.54%
2021/09/13	0.1	19.50	0	0.00	19.40	0.1	392	0.03%
2021/09/01	0.2	20.00	0	0.00	20.10	0.2	405	0.05%
2021/08/26	0.1	20.70	0	0.00	19.60	0.1	423	0.02%
2021/08/24	1	19.20	0	0.00	19.10	1	429	0.23%
2021/08/19	1	19.50	0.4	19.56	19.20	0.6	438	0.15%
2021/08/17	1	19.80	0	0.00	19.75	1	439	0.23%
2021/08/12	0	0.00	10	20.95	20.95	-10	436	-2.29%
2021/08/11	1	21.00	1	21.25	20.95	0	440	0.00%
2021/08/10	5	21.39	0	0.00	21.15	5	447	1.12%
2021/08/09	0	0.00	1	21.50	21.50	-1	463	-0.22%
2021/08/05	1	21.85	1	21.70	21.70	0	490	0.00%
2021/08/04	6	21.75	0	0.00	21.70	6	514	1.17%
2021/07/30	0	0.00	1	21.90	21.75	-1	541	-0.18%
2021/07/29	3	21.85	0	0.00	21.85	3	549	0.55%
2021/07/28	0	0.00	1	21.95	21.80	-1	559	-0.18%
2021/07/27	0	0.00	1	22.50	22.20	-1	590	-0.17%
2021/07/26	1	22.55	0	0.00	22.55	1	605	0.17%
2021/07/23	5	22.39	6	22.45	22.35	-1	625	-0.16%
2021/07/22	1.1	21.86	1	21.95	21.75	0.1	639	0.02%
2021/07/21	1	22.15	1	21.85	21.60	0	711	0.00%
2021/07/20	6	22.15	0	0.00	22.00	6	734	0.82%
2021/07/19	0	0.00	0.1	22.50	22.50	-0.1	750	-0.02%
2021/07/15	1.1	22.55	1	22.55	22.60	0.1	809	0.01%
2021/07/14	0	0.00	2	22.53	22.40	-2	854	-0.23%
2021/07/13	6.1	23.28	5.1	23.19	22.95	1	947	0.10%
2021/07/12	2	22.55	1	22.50	22.60	1	1,030	0.10%
2021/07/07	0	0.00	8.6	22.70	22.70	-8.6	1,077	-0.80%
2021/07/06	0	0.00	5	22.55	22.60	-5	1,098	-0.46%
2021/07/05	1	22.45	1	22.40	22.35	0	1,101	0.00%
2021/07/01	0	0.00	2	22.05	22.00	-2	1,109	-0.18%
2021/06/29	2	21.95	2	22.50	21.85	0	1,116	0.00%
2021/06/28	3	22.20	1	22.20	22.20	2	1,121	0.18%
2021/06/25	1	22.60	1	22.60	22.35	0	1,123	0.00%
2021/06/08	0	0.00	1	21.55	21.50	-1	1,222	-0.08%
2021/06/07	2	21.43	0	0.00	21.35	2	1,227	0.16%
2021/06/02	0	0.00	15.1	21.89	22.00	-15.1	1,222	-1.24%
2021/06/01	5	21.90	2	21.85	22.00	3	1,223	0.25%
2021/05/28	0	0.00	1	21.60	21.55	-1	1,226	-0.08%
2021/05/20	2	19.98	1	19.95	20.05	1	1,375	0.07%
2021/05/18	13	20.18	1	19.90	20.30	12	1,382	0.87%
2021/05/17	1	19.60	1	18.75	18.75	0	1,377	0.00%
2021/05/14	1.1	20.28	0	0.00	20.35	1.1	1,363	0.08%
2021/05/12	0.1	22.00	0	0.00	20.70	0.1	1,344	0.01%
2021/05/11	0	0.00	4	22.80	22.30	-4	1,324	-0.30%
2021/05/10	1	23.20	0	0.00	23.30	1	1,310	0.08%
2021/05/06	2	22.60	0	0.00	22.50	2	1,326	0.15%
2021/05/05	11	22.89	0	0.00	22.65	11	1,375	0.80%
2021/05/04	0.2	22.85	1	23.35	22.65	-0.8	1,378	-0.06%
2021/05/03	2.1	23.90	2	24.30	23.70	0.1	1,350	0.01%
2021/04/28	0	0.00	1	25.50	25.35	-1	1,326	-0.08%
2021/04/27	1	25.85	8.1	25.98	25.55	-7.1	1,320	-0.54%
2021/04/23	2.1	24.40	0	0.00	24.40	2.1	1,241	0.17%
2021/04/22	2	24.90	0	0.00	24.35	2	1,237	0.16%
2021/04/21	2.1	25.20	2	25.40	25.35	0.1	1,213	0.01%
2021/04/20	2.6	25.65	1	25.70	25.60	1.6	1,214	0.13%
2021/04/19	3	25.65	2.2	25.35	25.95	0.8	1,196	0.07%
2021/04/16	1	25.00	2	24.73	25.00	-1	1,129	-0.09%
2021/04/13	1	24.25	15	24.40	24.10	-14	1,262	-1.11%
2021/04/12	2	24.15	0	0.00	24.10	2	1,234	0.16%
2021/04/08	0	0.00	12	23.43	23.70	-12	1,241	-0.97%
2021/04/06	0.1	23.30	2	23.35	23.35	-1.9	1,347	-0.14%
2021/03/31	0	0.00	5	23.55	23.40	-5	1,416	-0.35%
2021/03/30	0	0.00	1	23.70	23.70	-1	1,408	-0.07%
2021/03/29	4	23.70	0	0.00	23.65	4	1,401	0.29%
2021/03/24	0	0.00	1	23.80	23.75	-1	1,393	-0.07%
2021/03/23	2	23.53	0	0.00	23.55	2	1,389	0.14%
2021/03/22	2	23.45	2	23.65	23.70	0	1,384	0.00%
2021/03/19	0	0.00	4	24.15	23.90	-4	1,375	-0.29%
2021/03/18	1	23.90	0	0.00	24.00	1	1,362	0.07%
2021/03/16	4	24.00	0	0.00	23.85	4	1,366	0.29%
2021/03/15	1	23.95	0	0.00	24.00	1	1,369	0.07%
2021/03/12	3	24.12	7	24.19	24.05	-4	1,364	-0.29%
2021/03/11	1	23.60	0	0.00	23.65	1	1,314	0.08%
2021/03/08	0	0.00	10	23.95	23.45	-10	1,311	-0.76%
2021/03/05	4	23.80	0	0.00	23.60	4	1,310	0.31%
2021/03/03	0.1	24.00	4	23.85	23.85	-3.9	1,307	-0.30%
2021/03/02	0	0.00	2	23.65	23.65	-2	1,303	-0.15%
2021/02/26	0	0.00	3	24.10	24.10	-3	1,301	-0.23%
2021/02/24	1	24.00	50	24.26	24.00	-49	1,276	-3.84%
2021/02/23	30	24.67	1.1	24.60	24.40	28.9	1,259	2.30%
2021/02/22	1	23.15	0	0.00	23.80	1	1,171	0.09%
2021/02/18	0	0.00	1	22.45	22.60	-1	1,143	-0.09%
2021/02/03	2	22.45	0	0.00	22.40	2	1,123	0.18%
2021/02/02	0	0.00	1	22.90	22.55	-1	1,125	-0.09%
2021/02/01	0.1	22.70	1	22.70	22.60	-0.9	1,119	-0.08%
2021/01/29	5	22.99	4	23.15	22.90	1	1,111	0.09%
2021/01/27	20	23.64	6	23.82	24.30	14	1,083	1.29%
2021/01/25	2	23.00	0	0.00	22.95	2	1,004	0.20%
2021/01/22	0	0.00	4	23.40	23.25	-4	1,000	-0.40%
2021/01/21	7.1	22.66	1	22.45	22.45	6.1	989	0.62%
2021/01/20	6	22.91	1	22.80	22.70	5	984	0.51%
2021/01/19	1	24.35	1	24.25	23.90	0	965	0.00%
2021/01/18	0	0.00	1	23.85	23.80	-1	956	-0.10%
2021/01/14	1	24.55	15	24.67	24.40	-14	953	-1.47%
2021/01/13	5	23.90	1	24.70	24.65	4	934	0.43%
2021/01/12	5	24.00	5	24.15	23.90	0	911	0.00%
2021/01/11	0	0.00	6	24.58	25.00	-6	884	-0.68%
2021/01/08	9	24.58	10	24.70	24.75	-1	848	-0.12%
2021/01/07	19	25.44	23	24.86	25.30	-4	794	-0.50%
2021/01/06	1	24.20	0	0.00	23.60	1	614	0.16%
2021/01/04	55	24.29	2	24.35	24.30	53	576	9.20%
2020/12/31	1	23.50	0	0.00	23.60	1	546	0.18%
2020/12/29	9	24.17	178	24.71	23.95	-169	506	-33.35%	大賣/鉅額交易
2020/12/28	31	23.83	10.1	23.56	23.90	20.9	405	5.15%
2020/12/25	4	21.70	0	0.00	21.75	4	328	1.22%
2020/12/24	5	21.35	0	0.00	21.35	5	321	1.55%
2020/12/18	1	21.30	1	21.35	21.30	0	331	0.00%
2020/12/17	0	0.00	1	21.55	21.50	-1	329	-0.30%
2020/12/16	0	0.00	1	21.65	21.65	-1	331	-0.30%
2020/12/14	0.1	21.70	0	0.00	21.70	0.1	337	0.03%
2020/12/11	2	21.53	2	21.75	21.75	0	339	0.00%
2020/12/10	3	22.63	1	22.70	22.20	2	342	0.58%
2020/12/09	121	22.00	0	0.00	22.20	121	331	36.47%	大買/鉅額交易
2020/12/04	3	21.75	0	0.00	21.55	3	322	0.93%
2020/12/03	1	21.55	0	0.00	21.50	1	321	0.31%
2020/12/02	0	0.00	2	21.75	21.65	-2	318	-0.63%
2020/11/27	2	22.05	0	0.00	22.10	2	317	0.63%
2020/11/19	0	0.00	1.2	21.64	21.55	-1.2	302	-0.38%
2020/11/12	0	0.00	0	21.55	21.55	0	315	0.00%
2020/11/05	0	0.00	3	21.05	20.85	-3	319	-0.94%
2020/10/29	6	21.37	0	0.00	21.45	6	331	1.81%
2020/10/28	0	0.00	2	21.38	21.15	-2	331	-0.60%
2020/10/27	1	21.65	1	21.70	21.65	0	330	0.00%
2020/10/23	3	22.02	1	21.95	22.20	2	333	0.60%
2020/10/22	0	22.00	0	0.00	22.05	0	328	0.00%
2020/10/21	0	0.00	10	20.74	20.80	-10	315	-3.17%
2020/10/16	5	20.75	2	20.65	20.60	3	377	0.80%
2020/10/07	1	20.80	0	0.00	21.00	1	418	0.24%
2020/09/30	0.5	20.65	0	0.00	20.75	0.5	442	0.11%
2020/09/24	0	0.00	2	21.05	20.85	-2	474	-0.42%
2020/09/21	1	22.25	0	0.00	22.25	1	537	0.19%
2020/09/16	0.4	21.55	0	0.00	21.50	0.4	539	0.07%
2020/09/10	0.1	22.40	0	0.00	22.20	0.1	536	0.02%
2020/09/09	2	22.20	0	0.00	22.20	2	546	0.37%
2020/09/08	2	22.40	0	0.00	22.45	2	562	0.36%
2020/09/04	1	22.75	0	0.00	22.70	1	633	0.16%
2020/08/27	0.5	22.20	0	0.00	22.30	0.5	803	0.06%
2020/08/25	1	22.55	1	22.50	22.35	0	803	0.00%
2020/08/20	0	0.00	2	21.65	21.65	-2	809	-0.25%
2020/08/19	2	22.75	0	0.00	22.45	2	801	0.25%
2020/08/18	3	22.70	0	0.00	22.55	3	799	0.38%
2020/08/13	2	22.53	0	0.00	22.40	2	802	0.25%
2020/08/11	1	23.05	0	0.00	22.70	1	804	0.12%
2020/07/31	0	0.00	1	22.10	22.25	-1	837	-0.12%
2020/07/29	1	22.00	0	0.00	22.00	1	849	0.12%
2020/07/28	1	22.05	0	0.00	21.90	1	854	0.12%
2020/07/24	1	23.00	1	22.80	22.70	0	870	0.00%
2020/07/17	6	25.13	0	0.00	25.15	6	842	0.71%
2020/07/16	0	0.00	5	25.15	25.30	-5	849	-0.59%
2020/07/14	0	0.00	1	25.10	24.90	-1	888	-0.11%
2020/07/13	5	25.00	0	0.00	24.95	5	912	0.55%
2020/07/09	0	0.00	3	25.60	25.20	-3	983	-0.30%
2020/07/01	0	0.00	7	25.12	25.00	-7	1,076	-0.65%
2020/06/29	3	24.00	0	0.00	24.00	3	1,057	0.28%
2020/06/23	1	24.10	0	0.00	24.20	1	1,093	0.09%
2020/06/16	0	0.00	1	24.75	25.00	-1	1,139	-0.09%
2020/06/15	3	24.50	0	0.00	24.30	3	1,152	0.26%
2020/06/12	2	23.90	3	24.93	25.10	-1	1,143	-0.09%
2020/06/11	1	24.80	0	0.00	24.70	1	1,110	0.09%
2020/06/09	6	25.18	0.9	25.20	25.10	5.1	1,109	0.46%
2020/06/08	4	25.03	0	0.00	25.45	4	1,112	0.36%
2020/06/05	6	25.25	19	25.19	25.70	-13	1,064	-1.22%
2020/06/03	1	23.95	1	23.95	23.90	0	987	0.00%
2020/05/26	1	23.50	1	23.40	23.35	0	988	0.00%
2020/05/14	2	23.50	0	0.00	23.00	2	995	0.20%
2020/05/12	8	23.81	0	0.00	23.75	8	996	0.80%
2020/05/08	1	23.75	0	0.00	23.80	1	1,002	0.10%
2020/05/06	3	23.75	0	0.00	23.65	3	1,003	0.30%
2020/04/30	0	0.00	1	24.50	24.35	-1	1,012	-0.10%
2020/04/29	1	24.25	0	0.00	24.15	1	1,008	0.10%
2020/04/27	1	23.75	2	23.70	23.75	-1	1,033	-0.10%
2020/04/24	0	0.00	20	23.56	23.40	-20	1,028	-1.94%
2020/04/23	2	23.75	1	24.05	23.70	1	1,028	0.10%
2020/04/22	0	0.00	1	23.35	23.70	-1	1,025	-0.10%
2020/04/21	0	0.00	4	23.74	23.40	-4	1,003	-0.40%
2020/04/17	9	24.38	7	24.49	24.55	2	999	0.20%
2020/04/16	0	0.00	2	24.30	24.30	-2	959	-0.21%
2020/04/15	0	0.00	1	24.30	24.15	-1	957	-0.10%
2020/04/14	1	22.90	3	23.42	23.65	-2	919	-0.22%
2020/04/10	0	0.00	20	23.05	23.05	-20	888	-2.25%
2020/04/09	20	23.30	2	23.03	23.35	18	885	2.03%
2020/04/08	20	23.10	3	23.03	22.90	17	857	1.98%
2020/04/06	5	20.85	0	0.00	21.60	5	788	0.63%
2020/04/01	1	21.00	53	20.85	21.00	-52	761	-6.83%
2020/03/30	3	20.10	1	20.65	20.75	2	762	0.26%
2020/03/27	48	20.27	0	0.00	20.10	48	751	6.39%
2020/03/26	0	0.00	2	19.98	20.10	-2	740	-0.27%
2020/03/25	4	18.93	103	18.61	19.30	-99	714	-13.86%	大賣/
2020/03/24	0	0.00	1	17.55	17.55	-1	690	-0.14%
2020/03/23	1	16.60	0	0.00	16.90	1	689	0.15%
2020/03/20	2	17.25	0	0.00	17.40	2	695	0.29%
2020/03/19	104	16.52	0	0.00	16.30	104	686	15.15%	大買/鉅額交易
2020/03/18	1	18.20	0	0.00	18.00	1	667	0.15%
2020/03/17	1	18.40	0	0.00	18.25	1	664	0.15%
2020/03/16	6	19.55	0	0.00	19.40	6	664	0.90%
2020/03/13	3	19.43	1	19.85	19.95	2	661	0.30%
2020/03/12	2	21.58	0	0.00	21.30	2	639	0.31%
2020/03/11	1	23.25	0	0.00	22.80	1	626	0.16%
2020/03/06	1	23.75	0	0.00	23.70	1	653	0.15%
2020/03/04	1	23.85	0	0.00	23.85	1	666	0.15%
2020/03/03	2	24.15	0	0.00	24.10	2	670	0.30%
2020/03/02	0	0.00	1	23.45	23.90	-1	673	-0.15%
2020/02/27	5	24.40	6	24.05	24.05	-1	679	-0.15%
2020/02/26	1	24.90	0	0.00	24.75	1	674	0.15%
2020/02/19	1	25.80	3	25.85	25.75	-2	722	-0.28%
2020/02/18	1	25.65	2	25.65	25.60	-1	720	-0.14%
2020/02/17	2	25.53	4	25.54	25.55	-2	733	-0.27%
2020/02/14	0	0.00	5	25.50	25.40	-5	737	-0.68%
2020/02/11	2	25.23	0	0.00	25.20	2	763	0.26%
2020/02/10	3	24.50	0	0.00	24.80	3	752	0.40%
2020/02/07	3	25.05	0	0.00	25.10	3	771	0.39%
2020/02/03	6	24.72	0	0.00	24.95	6	796	0.75%
2020/01/31	5	25.60	0	0.00	25.90	5	787	0.64%
2020/01/30	3.2	25.67	0	0.00	25.55	3.2	777	0.41%
2020/01/20	0	0.00	9	28.15	28.35	-9	759	-1.19%
2020/01/09	1	28.15	0	0.00	28.40	1	920	0.11%
2020/01/07	0.1	28.05	0	0.00	27.90	0.1	931	0.01%
2019/12/25	0	0.00	1	29.35	29.65	-1	1,103	-0.09%
2019/12/18	0	0.00	2	29.00	28.90	-2	1,136	-0.18%
2019/12/13	1	28.90	0	0.00	29.00	1	1,187	0.08%
2019/12/12	3	28.93	0	0.00	29.00	3	1,209	0.25%
2019/12/11	4	29.03	0	0.00	28.85	4	1,220	0.33%
2019/12/03	10	29.70	0	0.00	29.70	10	1,367	0.73%
2019/12/02	1.1	28.91	0	0.00	29.15	1.1	1,393	0.08%
2019/11/29	5	29.22	1	29.10	29.10	4	1,399	0.29%
2019/11/21	0.1	29.50	0	0.00	29.50	0.1	1,526	0.01%
2019/11/19	2	29.65	1	29.95	29.95	1	1,648	0.06%
2019/11/12	5	29.80	0	0.00	29.80	5	1,683	0.30%
2019/11/11	5	29.30	0	0.00	29.35	5	1,700	0.29%
2019/11/07	1	30.25	0	0.00	30.30	1	1,728	0.06%
2019/11/04	0	0.00	70	30.23	30.65	-70	1,748	-4.00%
2019/10/31	2	30.30	0	0.00	30.05	2	1,732	0.12%
2019/10/29	3.1	30.38	0	0.00	30.40	3.1	1,723	0.18%
2019/10/28	5	30.84	0	0.00	30.80	5	1,729	0.29%
2019/10/25	0	0.00	5	31.00	30.95	-5	1,753	-0.29%
2019/10/24	0	0.00	0.1	31.15	31.15	-0.1	1,781	-0.01%
2019/10/23	2	30.70	0	0.00	30.75	2	1,789	0.11%
2019/10/22	1	30.60	1	30.80	30.70	0	1,784	0.00%
2019/10/21	1	30.50	1	30.65	30.75	0	1,763	0.00%
2019/10/18	0.1	29.80	0	0.00	29.50	0.1	1,714	0.01%
2019/10/07	3	30.95	1	30.75	30.70	2	1,606	0.12%
2019/10/03	0	0.00	1	31.90	31.85	-1	1,590	-0.06%
2019/10/02	0	0.00	2	31.80	31.80	-2	1,579	-0.13%
2019/10/01	0	0.00	8	31.45	31.60	-8	1,560	-0.51%
2019/09/26	1	31.60	0	0.00	31.60	1	1,493	0.07%
2019/09/25	0	0.00	4	31.33	31.45	-4	1,487	-0.27%
2019/09/24	0	0.00	1	31.65	31.45	-1	1,473	-0.07%
2019/09/23	2	31.55	0	0.00	31.50	2	1,459	0.14%
2019/09/20	1	31.70	0	0.00	31.50	1	1,449	0.07%
2019/09/19	1	31.80	0	0.00	31.70	1	1,439	0.07%
2019/09/17	0	0.00	1	31.65	31.50	-1	1,391	-0.07%
2019/09/10	0.1	31.30	0	0.00	31.30	0.1	1,316	0.01%
2019/09/09	0	0.00	3	31.20	31.00	-3	1,300	-0.23%
2019/09/06	0	0.00	2	31.20	31.10	-2	1,285	-0.16%
2019/09/05	1	31.65	6	31.83	31.80	-5	1,240	-0.40%
2019/09/04	1	32.40	5.1	31.47	32.20	-4.1	1,181	-0.35%
2019/09/03	0	0.00	1	30.70	30.55	-1	1,125	-0.09%
2019/08/30	1	30.80	2	30.50	30.30	-1	1,103	-0.09%
2019/08/27	0	0.00	2	30.50	30.55	-2	1,042	-0.19%
2019/08/26	0	0.00	8	30.12	30.00	-8	1,017	-0.79%
2019/08/23	2	30.88	1	30.65	30.95	1	988	0.10%
2019/08/22	2	30.30	3.1	29.85	30.40	-1.1	918	-0.12%
2019/08/21	0	0.00	1	29.35	29.60	-1	866	-0.12%
2019/08/20	0	0.00	12	29.31	29.25	-12	865	-1.39%
2019/08/19	5	29.65	2	29.55	29.05	3	871	0.34%
2019/08/14	0	0.00	2	28.70	28.20	-2	990	-0.20%
2019/08/12	13	28.41	1	28.45	28.25	12	946	1.27%
2019/08/08	0	0.00	3	28.27	28.45	-3	968	-0.31%
2019/08/06	0	0.00	1	27.50	27.80	-1	983	-0.10%
2019/08/02	2	27.30	2	27.00	27.35	0	974	0.00%
2019/08/01	2	27.85	1	27.90	27.85	1	969	0.10%
2019/07/31	2	28.23	2	28.10	28.25	0	969	0.00%
2019/07/30	31	28.24	0	0.00	28.10	31	984	3.15%
2019/07/29	0	0.00	0.1	28.50	28.35	-0.1	985	-0.01%
2019/07/24	3	28.28	0	0.00	28.20	3	915	0.33%
2019/07/18	0	0.00	1	28.30	28.05	-1	920	-0.11%
2019/07/16	1	28.95	0	0.00	28.60	1	1,025	0.10%
2019/07/15	2	28.90	5	28.70	28.90	-3	1,018	-0.29%
2019/07/12	0	0.00	1	28.55	28.55	-1	1,013	-0.10%
2019/07/11	0	0.00	16	28.58	28.60	-16	1,014	-1.58%
2019/07/09	1	28.35	0	0.00	28.30	1	1,007	0.10%
2019/07/08	0	0.00	2	28.40	28.20	-2	996	-0.20%
2019/07/05	0	0.00	4	28.09	28.55	-4	993	-0.40%
2019/07/03	2	28.00	0	0.00	27.70	2	989	0.20%
2019/07/02	0	0.00	3	27.28	27.85	-3	1,002	-0.30%
2019/06/28	2	26.85	0	0.00	26.85	2	1,011	0.20%
2019/06/26	0.1	27.00	0	0.00	26.85	0.1	1,051	0.01%
2019/06/21	0	0.00	21	27.50	27.50	-21	1,049	-2.00%
2019/06/19	2	27.20	0	0.00	27.25	2	1,055	0.19%
2019/06/13	0	0.00	2	27.20	27.00	-2	1,141	-0.18%
2019/06/12	9	27.13	0	0.00	27.20	9	1,143	0.79%
2019/06/11	2	26.90	0	0.00	26.90	2	1,141	0.18%
2019/06/04	4	27.93	0	0.00	27.40	4	1,194	0.33%
2019/06/03	0	0.00	10	28.20	28.05	-10	1,186	-0.84%
2019/05/31	1	28.50	0	0.00	28.25	1	1,184	0.08%
2019/05/28	0	0.00	0.1	29.00	29.00	-0.1	1,185	-0.01%
2019/05/27	2	28.90	5	28.64	28.55	-3	1,191	-0.25%
2019/05/24	0	0.00	6	28.58	28.55	-6	1,233	-0.49%
2019/05/23	0	0.00	1	27.85	28.55	-1	1,231	-0.08%
2019/05/22	3	29.33	8	28.89	28.35	-5	1,230	-0.41%
2019/05/21	7	28.58	12	28.63	28.80	-5	1,158	-0.43%
2019/05/16	2	27.93	0	0.00	28.05	2	1,108	0.18%
2019/05/15	10	27.93	3	27.95	27.75	7	1,079	0.65%
2019/05/14	8	27.51	1	27.60	27.85	7	1,056	0.66%
2019/05/13	0	0.00	2	26.70	27.00	-2	1,032	-0.19%
2019/05/09	36	26.86	0	0.00	26.55	36	1,017	3.54%
2019/05/08	0	0.00	30	27.25	27.25	-30	1,005	-2.98%
2019/05/03	0	0.00	2	27.65	27.90	-2	969	-0.21%
2019/05/02	2	27.70	0	0.00	27.70	2	961	0.21%
2019/04/26	1	27.60	0	0.00	27.20	1	946	0.11%
2019/04/25	2	27.88	0	0.00	27.60	2	937	0.21%
2019/04/24	0	0.00	2	27.80	27.65	-2	927	-0.22%
2019/04/23	2	28.10	3	28.02	27.85	-1	905	-0.11%
2019/04/22	2	26.95	3.1	27.31	28.20	-1.1	875	-0.13%
2019/04/19	0	0.00	2	26.60	26.70	-2	790	-0.25%
2019/04/17	1	26.95	0	0.00	26.95	1	777	0.13%
2019/04/15	3	27.13	0	0.00	27.10	3	764	0.39%
2019/04/08	11	26.61	0	0.00	26.45	11	723	1.52%
2019/04/02	2	26.33	0	0.00	26.35	2	694	0.29%
2019/03/29	0	0.00	2	25.80	26.70	-2	670	-0.30%
2019/03/25	1	25.75	0	0.00	25.70	1	695	0.14%
2019/03/22	1	26.50	0	0.00	26.30	1	694	0.14%
2019/03/21	2	26.93	0	0.00	26.70	2	690	0.29%
2019/03/20	0	0.00	1	26.50	26.85	-1	658	-0.15%
2019/03/19	2	26.40	0	0.00	26.40	2	637	0.31%
2019/03/13	3	26.85	0	0.00	26.75	3	638	0.47%
2019/03/11	2	26.45	0	0.00	26.25	2	637	0.31%
2019/03/06	50	26.45	0	0.00	26.40	50	777	6.43%
2019/02/26	0	0.00	2	26.98	26.85	-2	894	-0.22%
2019/02/25	3	26.98	0	0.00	26.80	3	885	0.34%
2019/02/21	0	0.00	6	26.75	26.65	-6	835	-0.72%
2019/02/20	0	0.00	5	26.05	26.70	-5	855	-0.58%
2019/02/19	2	25.55	0	0.00	25.90	2	867	0.23%
2019/02/15	5	24.65	0	0.00	24.40	5	828	0.60%
2019/02/14	1	24.70	6.1	24.96	25.00	-5.1	830	-0.61%
2019/02/13	1	24.60	1	24.65	24.65	0	821	0.00%
2019/02/11	0	0.00	7	24.05	24.15	-7	815	-0.86%
2019/01/28	0.1	23.90	0	0.00	24.00	0.1	816	0.01%
2019/01/18	5	23.95	0	0.00	23.80	5	865	0.58%
2018/12/25	1	24.45	0	0.00	24.30	1	930	0.11%
2018/12/06	1	26.05	1	25.20	25.20	0	822	0.00%
2018/12/04	1	26.90	4	27.15	26.50	-3	805	-0.37%
2018/12/03	6	26.68	4	27.00	27.05	2	786	0.25%
2018/11/30	1	26.50	2	26.53	26.55	-1	744	-0.13%
2018/11/29	2	26.23	0	0.00	26.35	2	680	0.29%
2018/11/28	1	25.20	1	25.90	25.90	0	613	0.00%
2018/11/27	1	24.35	2.1	25.03	25.20	-1.1	546	-0.20%
2018/11/20	1	24.60	1	24.25	24.25	0	462	0.00%
2018/11/19	1	25.80	3	25.17	24.85	-2	453	-0.44%
2018/11/16	1	25.00	2	25.30	25.30	-1	409	-0.24%
2018/11/08	1	23.50	1	23.45	23.45	0	372	0.00%
2018/11/07	2	23.75	1	23.55	23.55	1	370	0.27%
2018/11/06	0	0.00	4	23.18	23.55	-4	381	-1.05%
2018/10/26	1	20.75	0	0.00	21.00	1	353	0.28%
2018/10/24	0.4	22.50	0	0.00	22.50	0.4	342	0.11%
2018/10/17	5	23.25	0	0.00	23.10	5	371	1.34%
2018/10/16	2.1	23.00	0	0.00	23.05	2.1	370	0.57%
2018/10/12	2	22.35	0	0.00	23.40	2	382	0.52%
2018/10/11	2	23.85	0	0.00	23.70	2	377	0.53%
2018/10/09	0.1	26.35	0	0.00	26.30	0.1	358	0.03%
2018/10/04	0.1	28.00	0	0.00	27.50	0.1	359	0.03%
2018/10/02	3	28.15	3	28.20	28.15	0	361	0.00%
2018/09/27	0	0.00	2	28.20	28.25	-2	375	-0.53%
2018/09/26	1	28.35	0	0.00	28.15	1	379	0.26%
2018/09/13	3	27.93	0	0.00	27.75	3	448	0.67%
2018/09/12	0	0.00	1	27.65	27.65	-1	552	-0.18%
2018/09/11	2	27.90	3	27.95	28.00	-1	608	-0.16%
2018/09/10	1	27.80	0	0.00	27.80	1	614	0.16%
2018/09/07	3.1	28.70	0	0.00	28.70	3.1	620	0.50%
2018/09/06	1	29.20	0	0.00	29.20	1	647	0.15%
2018/09/04	2	29.70	0	0.00	29.75	2	690	0.29%
2018/08/29	1	29.75	0	0.00	29.70	1	760	0.13%
2018/08/21	2	29.10	0	0.00	29.05	2	947	0.21%
2018/08/20	1	29.00	0	0.00	29.00	1	978	0.10%
2018/08/16	1	28.90	0	0.00	29.10	1	1,165	0.09%
2018/08/15	2	29.35	0	0.00	29.10	2	1,288	0.16%
2018/08/14	1	29.45	0	0.00	29.60	1	1,286	0.08%
2018/08/13	0.1	29.80	0	0.00	29.35	0.1	1,292	0.01%
2018/08/08	0.3	30.60	0	0.00	30.50	0.3	1,288	0.02%
2018/08/03	0	0.00	2	30.40	30.60	-2	1,310	-0.15%
2018/08/02	5	30.65	0	0.00	30.25	5	1,314	0.38%
2018/08/01	1.1	30.65	0	0.00	30.85	1.1	1,311	0.08%
2018/07/30	0	0.00	1	30.15	30.25	-1	1,306	-0.08%
2018/07/25	2	32.05	0	0.00	32.00	2	1,296	0.15%
2018/07/19	2.2	32.28	0	0.00	32.30	2.2	1,280	0.17%
2018/07/18	0	0.00	2	31.98	31.90	-2	1,279	-0.16%
2018/07/05	2	31.70	0	0.00	31.30	2	1,337	0.15%
2018/07/03	0	0.00	1	32.00	31.80	-1	1,344	-0.07%
2018/06/29	0	0.00	1	32.10	32.10	-1	1,345	-0.07%
2018/06/25	2	32.50	1.5	32.14	32.10	0.5	1,389	0.04%
2018/06/22	1	32.35	0	0.00	32.30	1	1,405	0.07%
2018/06/21	1	33.60	7	33.84	32.95	-6	1,388	-0.43%
2018/06/20	16	33.23	35	33.25	33.45	-19	1,288	-1.47%
2018/06/15	0	0.00	1	32.60	32.45	-1	1,236	-0.08%
2018/06/14	2	32.85	1	33.00	32.55	1	1,225	0.08%
2018/06/13	0	0.00	7	32.40	32.40	-7	1,193	-0.59%
2018/06/12	0	0.00	1	32.45	32.55	-1	1,184	-0.08%
2018/06/11	0	0.00	2	32.05	31.90	-2	1,162	-0.17%
2018/06/08	2	31.93	0	0.00	31.95	2	1,155	0.17%
2018/06/05	2	32.38	2	32.50	33.00	0	1,117	0.00%
2018/06/04	1	32.55	8	32.40	32.20	-7	1,049	-0.67%
2018/06/01	9	32.26	0	0.00	32.50	9	1,027	0.88%
2018/05/31	2	31.48	1	31.55	31.40	1	981	0.10%
2018/05/28	2	32.40	0	0.00	32.30	2	990	0.20%
2018/05/25	36	32.33	2	32.55	32.60	34	962	3.53%
2018/05/24	2	31.90	1	31.95	32.10	1	864	0.12%
2018/05/23	1	32.30	0	0.00	32.30	1	783	0.13%
2018/05/18	0	0.00	3	30.00	29.85	-3	669	-0.45%
2018/05/17	0	0.00	2	30.45	30.20	-2	682	-0.29%
2018/05/14	2	30.10	0	0.00	30.00	2	727	0.27%
2018/05/04	0	0.00	2	29.38	29.30	-2	802	-0.25%
2018/05/02	1	29.25	0	0.00	29.20	1	833	0.12%
2018/04/30	1	29.45	0	0.00	29.35	1	849	0.12%
2018/04/27	0	0.00	10	29.15	29.25	-10	865	-1.16%
2018/04/26	1	29.25	1	29.20	29.10	0	929	0.00%
2018/04/25	0	0.00	13	29.30	29.20	-13	936	-1.39%
2018/04/24	5	29.45	4	29.53	29.50	1	984	0.10%
2018/04/23	0	0.00	2	29.80	29.85	-2	1,061	-0.19%
2018/04/17	2	30.60	0	0.00	30.50	2	1,114	0.18%
2018/04/11	0	0.00	5	31.88	31.90	-5	1,264	-0.40%
2018/04/03	3	30.55	1	31.10	31.00	2	1,277	0.16%
2018/04/02	0	0.00	10	30.95	30.85	-10	1,277	-0.78%
2018/03/31	4	31.43	3	31.30	31.20	1	1,279	0.08%
2018/03/30	4.1	30.73	2.1	30.97	31.00	2	1,275	0.16%
2018/03/29	2	30.85	0	0.00	30.75	2	1,274	0.16%
2018/03/28	1	31.00	0	0.00	30.90	1	1,344	0.07%
2018/03/27	0	0.00	5	31.16	31.55	-5	1,346	-0.37%
2018/03/23	1	29.55	0	0.00	29.50	1	1,391	0.07%
2018/03/22	0.1	29.85	0	0.00	29.85	0.1	1,439	0.01%
2018/03/20	3	30.50	0	0.00	30.50	3	1,493	0.20%
2018/03/19	0	0.00	1	30.75	30.60	-1	1,499	-0.07%
2018/03/16	0.1	30.65	0	0.00	30.50	0.1	1,504	0.01%
2018/03/14	0	0.00	3	31.10	31.15	-3	1,504	-0.20%
2018/03/12	10	30.55	3	30.50	30.50	7	1,550	0.45%
2018/03/09	2	30.65	0	0.00	30.50	2	1,566	0.13%
2018/03/08	0	0.00	1	30.65	30.50	-1	1,573	-0.06%
2018/03/07	3	30.65	0	0.00	30.45	3	1,596	0.19%
2018/03/06	2	30.50	0	0.00	30.20	2	1,607	0.12%
2018/03/02	0	0.00	1	29.20	29.20	-1	1,599	-0.06%
2018/03/01	1	28.90	0	0.00	29.30	1	1,630	0.06%
2018/02/27	0	0.00	2	29.90	29.60	-2	1,670	-0.12%
2018/02/26	0	0.00	20	29.70	29.70	-20	1,703	-1.17%
2018/02/23	0	0.00	11	29.75	29.70	-11	1,716	-0.64%
2018/02/21	1	29.40	0	0.00	29.30	1	1,737	0.06%
2018/02/09	0	0.00	1	27.30	28.10	-1	1,793	-0.06%
2018/02/08	2	29.23	0	0.00	28.85	2	1,794	0.11%
2018/02/07	3	29.85	0	0.00	29.25	3	1,796	0.17%
2018/02/06	3	30.60	0	0.00	29.10	3	1,857	0.16%
2018/01/30	25	32.17	0	0.00	32.10	25	1,995	1.25%
2018/01/29	10	32.55	0	0.00	32.25	10	2,074	0.48%
2018/01/26	0.1	32.00	0	0.00	32.10	0.1	2,141	0.00%
2018/01/24	0	0.00	2	32.80	32.80	-2	2,160	-0.09%
2018/01/23	1.1	33.59	0	0.00	33.10	1.1	2,161	0.05%
2018/01/22	6	34.08	0	0.00	33.55	6	2,196	0.27%
2018/01/19	2	33.48	2	33.70	33.90	0	2,169	0.00%
2018/01/18	1	33.75	0	0.00	33.70	1	2,226	0.04%
2018/01/17	1	33.85	2	33.98	33.75	-1	2,206	-0.05%
2018/01/16	0	0.00	0.1	33.70	33.85	-0.1	2,168	0.00%
2018/01/12	2	32.75	0	0.00	32.65	2	2,267	0.09%
2018/01/11	0.1	32.60	0	0.00	32.60	0.1	2,359	0.00%
2018/01/09	1	33.25	0	0.00	33.05	1	2,479	0.04%
2018/01/08	2	34.03	0	0.00	33.50	2	2,520	0.08%
2018/01/05	0	0.00	6	34.02	34.00	-6	2,509	-0.24%
2018/01/04	0	0.00	25	33.02	33.75	-25	2,423	-1.03%
2018/01/03	0	0.00	3	33.18	33.00	-3	2,416	-0.12%