台揚 (2314)-新光-台南券商分點個股進出

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
30.60
漲跌
▲0.55
漲幅
+1.83%
成交量
751張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－新光-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

新光-台南券商分點個股進出
新光-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
2024/12/11	1	30.10	1	30.65	30.60	0	1,515	0.00%
2024/12/10	1	30.05	1	30.15	30.05	0	1,516	0.00%
2024/12/09	0	30.40	0	0.00	30.40	0	1,516	0.00%
2024/12/06	0.3	30.44	0	0.00	30.40	0.3	1,514	0.02%
2024/12/04	0	30.99	1	31.00	30.85	-1	1,504	-0.07%
2024/12/03	5	31.84	2	32.95	31.50	3	1,499	0.20%
2024/12/02	0.1	30.89	0	0.00	30.85	0.1	1,468	0.01%
2024/11/29	0	0.00	1	31.60	31.30	-1	1,473	-0.07%
2024/11/28	2	31.05	0	0.00	30.90	2	1,508	0.13%
2024/11/27	0.1	31.82	2	31.35	31.45	-1.9	1,603	-0.12%
2024/11/26	3	31.82	1	31.75	31.55	2	1,634	0.12%
2024/11/25	1	32.00	0	0.00	32.20	1	1,629	0.06%
2024/11/22	2.1	30.88	0	0.00	30.75	2.1	1,613	0.13%
2024/11/21	0	31.17	0	0.00	30.65	0	1,615	0.00%
2024/11/20	3	30.62	1	30.80	30.50	2	1,608	0.13%
2024/11/19	1	31.00	0	0.00	31.30	1	1,599	0.06%
2024/11/18	0	0.00	6	30.33	30.20	-6	1,603	-0.37%
2024/11/15	0	0.00	2	31.63	31.35	-2	1,594	-0.13%
2024/11/14	5	31.23	1	30.90	30.95	4	1,592	0.25%
2024/11/13	8	32.41	4	32.70	32.20	4	1,561	0.26%
2024/11/12	1.1	32.13	4	32.61	32.45	-2.9	1,529	-0.19%
2024/11/11	0	0.00	7.1	34.07	33.95	-7.1	1,484	-0.48%
2024/11/08	12.1	35.44	18	35.35	35.50	-5.9	1,405	-0.42%
2024/11/07	15.7	33.65	26.1	34.68	34.95	-10.4	1,189	-0.87%
2024/11/06	16	32.23	1	32.00	31.85	15	1,009	1.49%
2024/11/05	1	31.90	15	32.35	32.45	-14	911	-1.54%
2024/11/04	0	0.00	1	29.70	29.50	-1	823	-0.12%
2024/10/29	1	29.05	2	28.85	28.95	-1	856	-0.12%
2024/10/28	1	29.40	0	0.00	29.35	1	856	0.12%
2024/10/25	2	29.50	4	29.70	29.90	-2	858	-0.23%
2024/10/24	0	0.00	1	29.70	29.60	-1	864	-0.12%
2024/10/23	1	30.30	0	0.00	30.35	1	861	0.12%
2024/10/18	1	29.65	0	0.00	29.50	1	871	0.11%
2024/10/17	2	30.00	0	0.00	29.80	2	877	0.23%
2024/10/16	0	0.00	1	30.35	30.15	-1	904	-0.11%
2024/10/15	1	29.45	0	0.00	29.30	1	894	0.11%
2024/10/11	0	28.80	0	0.00	28.85	0	923	0.00%
2024/10/09	3.4	29.25	0	0.00	28.70	3.4	934	0.36%
2024/10/01	0	0.00	0	29.65	29.55	0	1,023	0.00%
2024/09/27	2	29.85	0	0.00	30.00	2	1,048	0.19%
2024/09/25	0	0.00	2	30.03	29.85	-2	1,060	-0.19%
2024/09/24	3	29.73	0	0.00	29.75	3	1,067	0.28%
2024/09/18	3.5	30.37	0	0.00	29.70	3.5	1,145	0.31%
2024/09/16	0	0.00	1	30.75	30.65	-1	1,220	-0.08%
2024/09/13	1	30.55	0.4	28.95	30.60	0.6	1,217	0.05%
2024/09/04	1	29.00	1	28.80	29.00	0	1,414	0.00%
2024/09/03	1	30.35	15	30.67	30.20	-14	1,407	-0.99%
2024/09/02	0.1	30.90	0	0.00	30.75	0.1	1,412	0.01%
2024/08/30	3	31.27	1.2	31.30	31.45	1.8	1,405	0.13%
2024/08/29	34.4	31.98	3	32.15	32.25	31.4	1,373	2.29%
2024/08/28	0	0.00	3	29.77	30.35	-3	1,282	-0.23%
2024/08/27	1	27.40	0	0.00	27.60	1	1,250	0.08%
2024/08/23	6	27.38	0	0.00	27.50	6	1,296	0.46%
2024/08/22	0	27.10	0	27.05	27.00	0	1,302	0.00%
2024/08/20	0	0.00	2	27.30	27.05	-2	1,339	-0.15%
2024/08/16	2	27.05	0	0.00	27.00	2	1,434	0.14%
2024/08/14	2	27.10	0	0.00	26.95	2	1,485	0.13%
2024/08/09	3	27.15	8.2	27.05	26.80	-5.2	1,508	-0.35%
2024/08/08	1	26.70	0	0.00	26.80	1	1,511	0.07%
2024/08/05	2	27.43	0	0.00	27.15	2	1,501	0.13%
2024/07/29	2	30.50	0	0.00	30.10	2	1,477	0.14%
2024/07/23	1	31.05	2	31.13	31.10	-1	1,482	-0.07%
2024/07/22	4	30.71	0	0.00	31.00	4	1,481	0.27%
2024/07/15	3	32.03	0	0.00	31.95	3	1,443	0.21%
2024/07/11	0	0.00	6	32.48	32.60	-6	1,422	-0.42%
2024/07/09	4	32.35	8	33.21	32.35	-4	1,446	-0.28%
2024/07/08	11	34.51	0	0.00	33.75	11	1,424	0.77%
2024/07/05	0	33.65	3	33.05	33.40	-3	1,408	-0.21%
2024/07/02	1	32.45	0	0.00	32.60	1	1,411	0.07%
2024/07/01	5	32.29	0	0.00	32.20	5	1,410	0.35%
2024/06/28	1.2	32.43	0	0.00	32.40	1.2	1,408	0.09%
2024/06/26	2	32.60	3	32.90	32.50	-1	1,428	-0.07%
2024/06/25	2	32.95	2.1	32.72	33.10	-0.1	1,488	-0.01%
2024/06/24	3.2	33.67	0.2	33.70	33.40	3	1,496	0.20%
2024/06/21	6.3	35.03	11	34.72	34.95	-4.7	1,466	-0.32%
2024/06/20	1	33.80	1	33.80	33.55	0	1,392	0.00%
2024/06/19	3	33.23	0	0.00	33.00	3	1,401	0.21%
2024/06/18	3	33.08	1	33.70	33.90	2	1,384	0.14%
2024/06/17	5	34.44	13	34.18	33.85	-8	1,350	-0.59%
2024/06/14	3	33.00	1	33.65	33.65	2	1,253	0.16%
2024/06/13	1.2	30.53	0	0.00	30.60	1.2	1,196	0.10%
2024/06/12	1	30.75	2	30.60	30.60	-1	1,199	-0.08%
2024/06/11	1	31.50	0	0.00	30.85	1	1,202	0.08%
2024/06/07	0	0.00	1	31.30	31.30	-1	1,217	-0.08%
2024/06/06	1	31.00	0	0.00	30.95	1	1,258	0.08%
2024/06/05	2.1	31.73	0	0.00	31.75	2.1	1,259	0.17%
2024/06/04	0	31.95	0	0.00	31.70	0	1,266	0.00%
2024/06/03	0	32.00	0	0.00	32.00	0	1,274	0.00%
2024/05/31	1	32.80	0	0.00	32.35	1	1,273	0.08%
2024/05/30	2	33.25	0	0.00	32.70	2	1,281	0.16%
2024/05/29	0	0.00	2	33.79	33.85	-2	1,308	-0.16%
2024/05/28	1	33.10	0	0.00	33.15	1	1,277	0.08%
2024/05/27	0	0.00	25	33.34	33.30	-25	1,266	-1.97%
2024/05/24	1	32.95	0	0.00	33.15	1	1,253	0.08%
2024/05/23	26.2	33.13	2	32.80	32.60	24.2	1,239	1.95%
2024/05/22	1	33.40	1	33.55	33.70	0	1,222	0.00%
2024/05/21	0	0.00	0.1	31.60	31.70	-0.1	1,148	-0.01%
2024/05/20	0.1	30.80	1	31.65	31.70	-0.9	1,132	-0.08%
2024/05/17	0	0.00	4	30.48	30.45	-4	1,096	-0.36%
2024/05/16	4	30.09	0	0.00	30.20	4	1,094	0.37%
2024/05/15	0	0.00	0	30.40	30.05	0	1,093	0.00%
2024/05/14	0	0.00	1	30.35	30.40	-1	1,096	-0.09%
2024/05/13	1	30.00	0	30.20	30.05	1	1,095	0.09%
2024/05/10	2	30.08	11	30.04	30.15	-9	1,099	-0.82%
2024/05/09	2	30.40	0	0.00	30.20	2	1,112	0.18%
2024/05/08	1	30.65	0	0.00	30.60	1	1,119	0.09%
2024/05/07	0	0.00	2	30.90	30.95	-2	1,127	-0.18%
2024/05/06	2	31.00	0	0.00	30.95	2	1,144	0.17%
2024/05/02	11	31.43	0	0.00	31.25	11	1,179	0.93%
2024/04/30	0	0.00	4	31.66	31.90	-4	1,187	-0.34%
2024/04/29	1	30.50	0	0.00	30.45	1	1,181	0.08%
2024/04/26	1	30.10	0	0.00	30.25	1	1,190	0.08%
2024/04/23	0	0.00	0	30.20	30.00	0	1,195	0.00%
2024/04/22	2	30.10	0	30.45	29.95	2	1,199	0.17%
2024/04/19	0	31.23	0	0.00	30.40	0	1,193	0.00%
2024/04/18	4	30.86	2	30.95	30.95	2	1,182	0.17%
2024/04/17	0	0.00	3	31.55	31.45	-3	1,180	-0.25%
2024/04/16	2	31.13	7	31.87	31.30	-5	1,191	-0.42%
2024/04/15	1	32.70	0	32.99	32.70	1	1,167	0.08%
2024/04/12	0	0.00	0	33.21	33.05	0	1,161	0.00%
2024/04/11	1	33.05	0	33.84	33.20	1	1,158	0.09%
2024/04/10	4	34.42	0	0.00	34.55	4	1,151	0.35%
2024/04/09	0	33.88	0	0.00	33.75	0	1,125	0.00%
2024/04/08	0	33.34	0	0.00	33.70	0	1,129	0.00%
2024/04/03	2.9	33.15	1	32.95	32.95	1.9	1,121	0.17%
2024/04/02	1	33.50	0	0.00	33.35	1	1,135	0.09%
2024/04/01	1	33.75	0	0.00	33.65	1	1,160	0.09%
2024/03/29	4	34.86	5	34.19	34.20	-1	1,165	-0.09%
2024/03/28	4	34.88	2	34.95	34.85	2	1,137	0.17%
2024/03/27	0	0.00	3	32.95	33.60	-3	1,080	-0.28%
2024/03/26	3	32.75	0	0.00	32.60	3	1,091	0.27%
2024/03/25	1.1	33.31	0	0.00	33.35	1.1	1,135	0.09%
2024/03/22	0	0.00	1.1	33.62	33.80	-1.1	1,132	-0.09%
2024/03/21	0	0.00	1	32.50	32.70	-1	1,118	-0.09%
2024/03/20	2	32.33	0	0.00	32.10	2	1,144	0.17%
2024/03/19	0	0.00	3	32.52	32.60	-3	1,153	-0.26%
2024/03/18	0	32.92	0	0.00	32.85	0	1,166	0.00%
2024/03/15	1.1	33.07	0	0.00	33.05	1.1	1,202	0.09%
2024/03/12	0	0.00	8	34.18	34.35	-8	1,614	-0.50%
2024/03/11	1	32.60	4	32.64	32.65	-3	1,591	-0.19%
2024/03/08	1	32.25	0	0.00	32.40	1	1,587	0.06%
2024/03/07	1	33.05	0	0.00	33.10	1	1,589	0.06%
2024/03/06	0	35.00	7	34.51	34.20	-7	1,582	-0.44%
2024/03/05	2	34.20	1	34.65	34.30	1	1,576	0.06%
2024/03/04	2	34.95	16	33.58	35.00	-14	1,574	-0.89%
2024/02/29	0	32.85	0	0.00	32.40	0	1,532	0.00%
2024/02/27	1	32.75	0	0.00	32.70	1	1,535	0.07%
2024/02/26	1	33.95	0	0.00	33.50	1	1,546	0.06%
2024/02/23	0	0.00	6	33.30	33.85	-6	1,551	-0.39%
2024/02/22	1.3	33.30	0	0.00	33.35	1.3	1,578	0.08%
2024/02/20	3	33.40	0	0.00	33.40	3	1,644	0.18%
2024/02/19	0	33.80	1	34.00	33.90	-1	1,650	-0.06%
2024/02/16	0.4	33.00	0	0.00	33.70	0.4	1,657	0.02%
2024/02/15	0	0.00	2	32.30	32.90	-2	1,648	-0.12%
2024/01/31	0	33.70	2	33.20	33.30	-2	1,612	-0.12%
2024/01/30	0	33.80	0	0.00	33.60	0	1,606	0.00%
2024/01/26	9	34.62	16	34.77	34.35	-7	1,586	-0.44%
2024/01/22	0.2	35.35	0	0.00	35.25	0.2	1,552	0.02%
2024/01/17	0	35.90	0	0.00	35.35	0	1,536	0.00%
2024/01/16	0	36.05	3	35.95	36.00	-3	1,533	-0.20%
2024/01/11	2	35.48	0	0.00	35.60	2	1,530	0.13%
2024/01/10	4	35.59	0	0.00	35.55	4	1,529	0.26%
2024/01/09	5	36.30	0	0.00	36.20	5	1,518	0.33%
2024/01/05	0	0.00	0	36.85	36.90	0	1,518	0.00%
2024/01/04	3	36.77	0	0.00	36.65	3	1,517	0.20%
2024/01/02	0	0.00	4	37.73	37.90	-4	1,524	-0.26%
2023/12/28	2.2	37.81	0	0.00	37.40	2.2	1,536	0.14%
2023/12/27	0	0.00	4	38.08	38.35	-4	1,538	-0.26%
2023/12/21	1	36.40	0	0.00	36.30	1	1,504	0.07%
2023/12/20	1	36.95	9	36.86	36.90	-8	1,475	-0.55%
2023/12/19	1	37.55	0	0.00	37.55	1	1,417	0.07%
2023/12/18	0	37.97	2	37.45	37.20	-2	1,412	-0.14%
2023/12/15	8.3	37.99	2	38.35	37.90	6.3	1,396	0.45%
2023/12/14	2	39.03	0	0.00	38.75	2	1,367	0.15%
2023/12/13	2	38.95	2	39.48	39.20	0	1,353	0.00%
2023/12/12	4	39.01	0	0.00	38.90	4	1,379	0.29%
2023/12/11	13	39.82	22	39.88	39.80	-9	1,352	-0.67%
2023/12/08	33.3	41.82	18	41.62	41.65	15.3	1,286	1.19%
2023/12/07	19	39.92	24.4	40.56	41.40	-5.4	1,114	-0.48%
2023/12/06	2	37.68	2	38.00	37.65	0	935	0.00%
2023/12/05	2	37.10	0	0.00	37.90	2	921	0.22%
2023/12/04	0	0.00	1	37.95	37.45	-1	923	-0.11%
2023/11/30	0	0.00	1	37.60	37.30	-1	906	-0.11%
2023/11/29	1	37.70	3	37.25	37.50	-2	902	-0.22%
2023/11/24	2	36.35	1	36.55	36.50	1	889	0.11%
2023/11/22	3	37.38	1	37.75	37.45	2	873	0.23%
2023/11/21	11	37.95	0.1	37.90	37.60	10.9	868	1.26%
2023/11/20	1.3	38.05	13	37.48	38.40	-11.7	848	-1.38%
2023/11/17	0	36.10	0	0.00	35.80	0	794	0.00%
2023/11/16	2	36.25	0	0.00	36.30	2	793	0.25%
2023/11/15	1	35.40	0	0.00	35.30	1	791	0.13%
2023/11/14	0.1	35.55	0	0.00	35.60	0.1	787	0.01%
2023/11/10	0	35.95	0	0.00	35.45	0	807	0.00%
2023/11/08	0	36.35	0	0.00	36.35	0	820	0.00%
2023/11/07	0	0.00	1	36.55	36.60	-1	822	-0.12%
2023/11/06	0	0.00	4	36.00	36.05	-4	834	-0.48%
2023/11/01	0	0.00	1	35.70	35.25	-1	832	-0.12%
2023/10/31	2	36.90	0	0.00	35.75	2	826	0.24%
2023/10/30	0	0.00	1	36.35	36.70	-1	819	-0.12%
2023/10/26	0	0.00	2	35.58	35.35	-2	831	-0.24%
2023/10/25	0	0.00	0.5	36.05	36.00	-0.5	838	-0.06%
2023/10/20	1.5	35.33	0	0.00	35.40	1.5	854	0.18%
2023/10/19	6	35.38	8	35.50	35.60	-2	857	-0.23%
2023/10/18	2	36.03	0	0.00	35.80	2	860	0.23%
2023/10/17	2.1	36.45	4	36.60	36.25	-1.9	866	-0.22%
2023/10/16	3	36.67	3	36.70	36.60	0	879	0.00%
2023/10/13	2	37.28	0	0.00	37.20	2	931	0.21%
2023/10/11	0	39.00	0	0.00	37.60	0	1,107	0.00%
2023/10/06	1	39.00	0	0.00	38.40	1	1,109	0.09%
2023/10/05	0	0.00	1	39.75	39.00	-1	1,116	-0.09%
2023/10/04	2	39.35	0	0.00	39.35	2	1,108	0.18%
2023/10/02	2	39.20	0	0.00	40.20	2	1,084	0.18%
2023/09/28	0	0.00	0.1	37.60	37.60	-0.1	1,059	-0.01%
2023/09/27	3	37.55	0	0.00	37.65	3	1,067	0.28%
2023/09/26	0	0.00	14	38.23	38.05	-14	1,075	-1.30%
2023/09/20	2	39.35	0	39.50	39.00	2	1,097	0.18%
2023/09/19	0	39.60	7	39.59	39.50	-7	1,115	-0.63%
2023/09/18	4	39.50	0	0.00	39.15	4	1,113	0.36%
2023/09/15	3	39.57	0	0.00	39.50	3	1,114	0.27%
2023/09/13	0	0.00	1	36.40	36.65	-1	1,071	-0.09%
2023/09/11	6	36.38	0	0.00	35.70	6	1,109	0.54%
2023/09/08	3	37.90	0	0.00	37.80	3	1,103	0.27%
2023/09/07	15.1	38.52	0	0.00	38.20	15.1	1,119	1.35%
2023/09/05	0	0.00	0.2	39.08	39.15	-0.2	1,136	-0.02%
2023/09/04	1	38.85	0.5	38.95	38.85	0.5	1,143	0.04%
2023/09/01	1	39.10	0	0.00	39.10	1	1,150	0.09%
2023/08/31	0	39.05	0	0.00	39.05	0	1,158	0.00%
2023/08/30	0.1	39.00	0	0.00	39.00	0.1	1,162	0.01%
2023/08/29	0	0.00	0	38.65	38.60	0	1,169	0.00%
2023/08/25	0	39.65	0	0.00	39.20	0	1,175	0.00%
2023/08/24	0	40.30	4	39.30	39.90	-4	1,173	-0.34%
2023/08/18	4.1	38.94	0	0.00	38.35	4.1	1,222	0.34%
2023/08/14	0.3	40.07	2	40.23	39.25	-1.7	1,266	-0.13%
2023/08/10	0	0.00	1.1	41.59	41.65	-1.1	1,265	-0.09%
2023/08/04	1	44.05	0	0.00	44.05	1	1,292	0.08%
2023/08/01	0	0.00	1	44.55	45.00	-1	1,358	-0.07%
2023/07/27	2	43.95	2.1	44.01	44.05	-0.1	1,469	-0.01%
2023/07/26	0.1	45.10	0	0.00	44.60	0.1	1,485	0.00%
2023/07/25	0	0.00	10	45.30	45.60	-10	1,536	-0.65%
2023/07/21	5.1	45.49	0	0.00	45.30	5.1	1,613	0.32%
2023/07/20	5	45.99	0.1	46.00	45.80	5	1,646	0.30%
2023/07/19	2	44.87	0	0.00	44.70	2	1,707	0.12%
2023/07/18	19	46.14	4.1	46.52	45.50	15	1,794	0.83%
2023/07/17	7.1	49.30	15	48.14	48.05	-7.9	1,908	-0.42%
2023/07/14	1	44.90	13	45.38	45.65	-12	2,018	-0.59%
2023/07/13	1	42.50	30	41.88	41.50	-29	2,191	-1.32%
2023/07/12	3.1	43.02	13	42.55	42.50	-9.9	2,288	-0.43%
2023/07/11	0.1	43.50	0	0.00	43.40	0.1	2,335	0.00%
2023/07/10	2	43.30	0	0.00	43.10	2	2,342	0.09%
2023/07/07	0	0.00	1	44.15	43.50	-1	2,352	-0.04%
2023/07/05	0	0.00	0.6	44.30	44.20	-0.6	2,377	-0.03%
2023/07/04	0	0.00	1	44.40	44.30	-1	2,375	-0.04%
2023/06/30	0	0.00	2.9	44.77	44.65	-2.9	2,361	-0.12%
2023/06/29	0	0.00	1	44.95	44.90	-1	2,362	-0.04%
2023/06/28	1	45.90	0	0.00	44.90	1	2,359	0.04%
2023/06/21	2	44.80	0.5	45.05	44.95	1.5	2,351	0.06%
2023/06/20	0	0.00	0.5	44.41	44.40	-0.5	2,347	-0.02%
2023/06/19	0.1	44.60	2	44.45	44.40	-1.9	2,354	-0.08%
2023/06/16	0	0.00	5	44.59	45.00	-5	2,345	-0.21%
2023/06/15	0	0.00	2	44.93	44.95	-2	2,340	-0.09%
2023/06/14	1	45.85	4	45.83	45.85	-3	2,307	-0.13%
2023/06/13	8	46.59	0	0.00	46.50	8	2,304	0.35%
2023/06/12	11.2	47.04	0	0.00	47.00	11.2	2,292	0.49%
2023/06/09	0	0.00	1.7	45.63	45.80	-1.7	2,271	-0.08%
2023/06/08	0	0.00	5	45.60	45.50	-5	2,288	-0.22%
2023/06/05	0	0.00	7	46.60	46.55	-7	2,362	-0.30%
2023/06/02	0	0.00	8	46.45	46.35	-8	2,368	-0.34%
2023/06/01	6	46.18	1	46.20	46.80	5	2,395	0.21%
2023/05/31	6	46.00	0	0.00	46.00	6	2,397	0.25%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	0	0.00	0.6	45.80	46.15	-0.6	2,407	-0.02%
2023/05/26	7	45.78	16	45.19	45.35	-9	2,406	-0.37%
2023/05/25	6	45.86	0	0.00	45.95	6	2,404	0.25%
2023/05/24	4	45.96	0	0.00	46.65	4	2,414	0.17%
2023/05/23	16.6	48.38	2	48.53	48.60	14.6	2,404	0.61%
2023/05/22	5	47.50	3	47.42	47.80	2	2,423	0.08%
2023/05/18	3	46.95	1	46.45	46.50	2	2,446	0.08%
2023/05/17	3	47.20	1	46.90	47.45	2	2,459	0.08%
2023/05/15	1.2	47.49	0	48.15	47.10	1.2	2,600	0.05%
2023/05/12	1	48.40	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	48.40	0	0.00	47.80	1	2,606	0.04%
2023/05/09	2	48.07	23	48.03	48.70	-21	2,612	-0.80%
2023/05/08	3	48.68	3.2	49.02	49.45	-0.2	2,596	-0.01%
2023/05/05	7	48.64	12	48.44	48.50	-5	2,583	-0.19%
2023/05/04	1	48.40	13	48.77	48.50	-12	2,608	-0.46%
2023/05/03	1	45.60	0	0.00	45.60	1	2,546	0.04%
2023/05/02	2	47.80	0	0.00	46.55	2	2,536	0.08%
2023/04/28	0	0.00	2	47.90	47.45	-2	2,512	-0.08%
2023/04/26	4	43.53	3	43.93	44.10	1	2,409	0.04%
2023/04/25	0	0.00	4	46.20	45.20	-4	2,370	-0.17%
2023/04/24	20	47.33	2	46.63	46.80	18	2,330	0.77%
2023/04/21	12.1	46.46	7.8	46.05	44.85	4.3	2,259	0.19%
2023/04/20	14.1	48.09	57	47.90	47.50	-42.9	2,156	-1.99%
2023/04/19	75.1	51.40	14	51.29	51.80	61.1	1,987	3.08%
2023/04/18	2	46.33	59.5	50.69	51.10	-57.5	1,753	-3.28%
2023/04/17	10	45.50	4	45.25	46.50	6	1,518	0.40%
2023/04/14	9	42.69	14	42.54	43.90	-5	1,407	-0.36%
2023/04/13	2	41.05	0	0.00	41.00	2	1,344	0.15%
2023/04/12	5	41.30	1.1	41.51	41.30	3.9	1,334	0.29%
2023/04/11	1	41.50	0	0.00	41.55	1	1,318	0.08%
2023/04/10	2.1	41.57	9	41.58	41.50	-6.9	1,314	-0.52%
2023/04/07	0	0.00	2	43.45	42.85	-2	1,281	-0.16%
2023/04/06	4	43.20	0	0.00	43.15	4	1,283	0.31%
2023/03/31	0	0.00	2	43.05	42.80	-2	1,283	-0.16%
2023/03/30	0	0.00	1.1	42.75	42.60	-1.1	1,279	-0.09%
2023/03/29	0	42.50	0	0.00	42.25	0	1,279	0.00%
2023/03/28	0	0.00	2	42.18	42.15	-2	1,283	-0.16%
2023/03/27	1	43.50	0	0.00	43.15	1	1,272	0.08%
2023/03/24	1	43.70	0	0.00	43.70	1	1,271	0.08%
2023/03/23	1	43.70	0	0.00	43.40	1	1,266	0.08%
2023/03/22	1	43.05	0	0.00	43.00	1	1,263	0.08%
2023/03/20	0	0.00	3	42.40	42.35	-3	1,258	-0.24%
2023/03/17	0	0.00	5	42.55	42.30	-5	1,261	-0.40%
2023/03/16	2	42.70	0	0.00	42.10	2	1,261	0.16%
2023/03/15	0	43.80	0	0.00	43.55	0	1,265	0.00%
2023/03/14	0.1	43.90	2	43.90	43.70	-1.9	1,281	-0.15%
2023/03/13	5	44.70	0	0.00	44.55	5	1,305	0.38%
2023/03/10	0	0.00	1	44.20	44.75	-1	1,329	-0.08%
2023/03/09	4.1	45.83	10	46.10	46.05	-5.9	1,353	-0.43%
2023/03/08	11.1	46.44	5	46.10	46.70	6	1,413	0.43%
2023/03/07	11	45.47	0.1	45.35	45.60	10.9	1,441	0.75%
2023/03/06	2	45.50	1	45.74	45.75	1	1,433	0.07%
2023/03/03	0	44.55	0	0.00	44.10	0	1,409	0.00%
2023/03/02	0	0.00	3	44.90	44.55	-3	1,407	-0.21%
2023/03/01	1	43.45	2.1	44.68	44.70	-1.1	1,400	-0.08%
2023/02/24	4	44.00	0	0.00	43.90	4	1,393	0.29%
2023/02/22	3	44.48	31	44.47	44.40	-28	1,382	-2.03%
2023/02/21	9.1	45.79	7	46.06	45.75	2.1	1,368	0.16%
2023/02/20	10	46.05	13	46.15	46.00	-3	1,346	-0.22%
2023/02/17	4	43.77	8	44.31	44.80	-4	1,324	-0.30%
2023/02/16	8	43.58	1	44.00	43.80	7	1,325	0.53%
2023/02/15	1	43.40	2	43.15	43.10	-1	1,353	-0.07%
2023/02/14	4	44.16	4	43.91	44.00	0	1,326	0.00%
2023/02/13	14	43.39	12	44.14	45.20	2	1,287	0.16%
2023/02/10	0	41.45	0	0.00	41.10	0	1,197	0.00%
2023/02/09	5	42.37	0	0.00	42.05	5	1,188	0.42%
2023/02/08	4	42.29	0	0.00	42.85	4	1,178	0.34%
2023/02/07	1	42.20	6	41.75	41.80	-5	1,162	-0.43%
2023/02/06	0	0.00	2	42.30	42.40	-2	1,159	-0.17%
2023/02/03	8	43.17	1	43.00	42.50	7	1,150	0.61%
2023/02/02	2	43.28	8.5	42.27	43.55	-6.5	1,129	-0.58%
2023/02/01	3	40.43	6	40.51	40.50	-3	1,065	-0.28%
2023/01/31	0	0.00	3	39.68	40.10	-3	1,065	-0.28%
2023/01/30	3	39.05	2	38.80	39.05	1	1,062	0.09%
2023/01/17	1	38.05	4	38.40	38.35	-3	1,071	-0.28%
2023/01/16	2	38.10	0	0.00	38.10	2	1,080	0.19%
2023/01/13	5	38.36	0	0.00	38.30	5	1,086	0.46%
2023/01/12	0	39.00	0	0.00	38.65	0	1,087	0.00%
2023/01/11	0	0.00	1	39.60	39.65	-1	1,094	-0.09%
2023/01/10	0	0.00	1.2	40.29	39.90	-1.2	1,107	-0.11%
2023/01/06	1	39.50	0	0.00	39.45	1	1,142	0.09%
2023/01/05	3	40.40	0	0.00	39.65	3	1,176	0.26%
2023/01/04	1	39.60	10	39.40	39.65	-9	1,186	-0.76%
2022/12/30	3	39.22	2	39.20	39.25	1	1,198	0.08%
2022/12/28	1	38.90	0	0.00	38.80	1	1,218	0.08%
2022/12/27	6	40.43	0	0.00	39.60	6	1,230	0.49%
2022/12/26	0	0.00	1	40.25	40.20	-1	1,234	-0.08%
2022/12/23	0	38.05	0	0.00	38.25	0	1,247	0.00%
2022/12/20	0	0.00	1	38.60	38.20	-1	1,305	-0.08%
2022/12/16	1	39.96	0	0.00	39.90	1	1,347	0.08%
2022/12/15	0	41.20	0	0.00	40.85	0	1,363	0.00%
2022/12/09	1	41.20	0	0.00	40.85	1	1,434	0.07%
2022/12/08	0	0.00	1	41.10	41.60	-1	1,443	-0.07%
2022/12/07	1	41.00	1	41.50	41.00	0	1,457	0.00%
2022/12/06	6	42.88	1	42.70	42.30	5	1,447	0.35%
2022/12/05	5	42.85	1	43.40	43.40	4	1,436	0.28%
2022/12/02	1	43.20	4.1	43.07	43.20	-3.1	1,419	-0.22%
2022/12/01	11	42.00	0	0.00	41.70	11	1,386	0.79%
2022/11/30	5.1	42.73	36	42.43	42.70	-30.9	1,371	-2.25%
2022/11/29	6.6	40.23	2.3	38.07	41.15	4.3	1,315	0.33%
2022/11/28	2	36.55	4	37.10	37.45	-2	1,349	-0.15%
2022/11/25	4	37.03	3	38.00	36.90	1	1,371	0.07%
2022/11/24	0	0.00	4.2	37.65	38.10	-4.2	1,392	-0.30%
2022/11/23	2	37.25	1	37.20	37.10	1	1,429	0.07%
2022/11/22	1	37.15	0	0.00	37.30	1	1,443	0.07%
2022/11/21	0	0.00	2	37.58	37.60	-2	1,457	-0.14%
2022/11/18	0	0.00	2	38.33	38.05	-2	1,474	-0.14%
2022/11/17	2.2	38.78	1	38.70	38.95	1.2	1,479	0.08%
2022/11/16	1	38.15	3	38.45	38.30	-2	1,530	-0.13%
2022/11/15	1	39.20	2	38.50	39.20	-1	1,586	-0.06%
2022/11/14	0	0.00	3	37.27	37.70	-3	1,669	-0.18%
2022/11/11	3	36.42	5	38.00	35.90	-2	1,721	-0.12%
2022/11/10	5	37.85	0	0.00	37.30	5	1,759	0.28%
2022/11/08	0	0.00	17	38.14	38.20	-17	2,152	-0.79%
2022/11/07	15	37.77	3	37.40	37.40	12	2,308	0.52%
2022/11/04	3	37.37	3	37.20	37.25	0	2,515	0.00%
2022/11/02	0	0.00	1	36.30	36.60	-1	3,489	-0.03%
2022/11/01	1	35.45	3	35.45	35.60	-2	3,659	-0.05%
2022/10/31	7	34.83	3	35.15	34.90	4	3,710	0.11%
2022/10/28	1	34.05	0	0.00	33.85	1	3,791	0.03%
2022/10/27	0	0.00	8	34.01	34.80	-8	4,045	-0.20%
2022/10/26	2	33.38	2	33.95	33.30	0	4,240	0.00%
2022/10/25	8	33.76	3	34.55	33.65	5	4,357	0.11%
2022/10/24	0	0.00	6	35.23	34.80	-6	4,383	-0.14%
2022/10/21	6	34.70	0	0.00	34.55	6	4,465	0.13%
2022/10/19	0	0.00	1	37.30	36.40	-1	4,786	-0.02%
2022/10/18	1	36.50	3	37.27	36.45	-2	4,807	-0.04%
2022/10/17	7	34.77	1	35.85	36.60	6	4,895	0.12%
2022/10/14	3	35.80	9	35.99	36.60	-6	4,960	-0.12%
2022/10/13	13	36.03	7	34.51	33.90	6	4,988	0.12%
2022/10/12	1	37.00	3	37.33	37.10	-2	5,004	-0.04%
2022/10/11	2	38.70	1	38.50	38.15	1	5,058	0.02%
2022/10/07	0	0.00	18	40.88	40.80	-18	5,166	-0.35%
2022/10/06	0	0.00	1	40.35	40.50	-1	5,380	-0.02%
2022/10/04	2	39.48	3	39.52	39.95	-1	5,673	-0.02%
2022/10/03	1	37.80	0	0.00	38.40	1	5,748	0.02%
2022/09/29	2	38.35	1	39.20	38.40	1	5,923	0.02%
2022/09/28	2	38.20	1	40.30	37.90	1	6,001	0.02%
2022/09/27	1	40.10	6	40.24	41.00	-5	6,068	-0.08%
2022/09/26	20	40.84	0	0.00	39.80	20	6,150	0.33%
2022/09/23	2	43.13	2	43.45	42.70	0	6,180	0.00%
2022/09/22	1	43.65	3	43.50	44.40	-2	6,199	-0.03%
2022/09/21	1	43.55	2	43.53	43.45	-1	6,218	-0.02%
2022/09/16	1.1	46.86	0	0.00	46.50	1.1	6,299	0.02%
2022/09/15	1	48.25	5	48.80	48.20	-4	6,296	-0.06%
2022/09/14	0	0.00	1	48.40	48.85	-1	6,316	-0.02%
2022/09/13	1	50.40	1	49.80	49.55	0	6,343	0.00%
2022/09/12	0	0.00	1	49.35	50.10	-1	6,391	-0.02%
2022/09/08	1	48.90	0	0.00	48.90	1	6,424	0.02%
2022/09/07	1	48.45	1	48.65	48.50	0	6,498	0.00%
2022/09/06	1	49.02	5	50.16	49.20	-4	6,630	-0.06%
2022/09/05	12	52.29	0	0.00	51.00	12	6,817	0.18%
2022/09/02	9	52.39	7	52.96	52.40	2	6,815	0.03%
2022/08/31	3	51.47	6	51.65	51.60	-3	6,771	-0.04%
2022/08/30	2	50.28	2	50.70	51.20	0	6,791	0.00%
2022/08/29	0	0.00	3	48.75	48.85	-3	6,821	-0.04%
2022/08/26	1.1	50.53	6	50.10	49.95	-4.9	6,899	-0.07%
2022/08/24	2	49.55	2	49.65	49.00	0	7,500	0.00%
2022/08/23	6	49.13	6	49.46	49.00	0	8,012	0.00%
2022/08/22	5	49.69	3	50.02	49.05	2	8,025	0.02%
2022/08/19	23	52.20	15	52.41	51.20	8	7,992	0.10%
2022/08/18	3	50.50	4	51.00	51.50	-1	7,962	-0.01%
2022/08/17	6	51.13	10	50.90	51.50	-4	8,485	-0.05%
2022/08/16	62	52.04	60	52.73	51.10	2	8,525	0.02%
2022/08/15	14	50.68	15	51.25	50.40	-1	8,271	-0.01%
2022/08/12	36	48.67	32	48.87	48.70	4	8,128	0.05%
2022/08/11	15	51.85	16.2	52.00	51.60	-1.2	7,967	-0.02%
2022/08/10	124.2	52.44	103.3	52.50	51.40	20.9	7,773	0.27%	大買/大賣/
2022/08/09	23	49.86	42	49.61	51.50	-19	7,113	-0.27%
2022/08/08	37.3	47.00	31	47.17	46.90	6.3	6,810	0.09%
2022/08/05	10	44.70	12	44.94	45.30	-2	6,640	-0.03%
2022/08/04	25	44.44	22	44.17	44.10	3	6,597	0.05%
2022/08/03	25	46.53	29	46.30	45.00	-4	6,519	-0.06%
2022/08/02	34	46.50	45	46.08	46.00	-11	6,271	-0.18%
2022/08/01	10	45.81	13	45.46	46.50	-3	6,076	-0.05%
2022/07/29	10	44.50	3	44.62	44.35	7	5,961	0.12%
2022/07/28	12	44.85	7	44.06	43.90	5	5,936	0.08%
2022/07/27	58	46.70	30	46.36	45.30	28	5,858	0.48%
2022/07/26	2	44.13	11	43.92	43.60	-9	5,595	-0.16%
2022/07/25	1	45.65	0	0.00	45.75	1	5,535	0.02%
2022/07/22	2	45.50	5.1	46.46	45.20	-3.1	5,515	-0.06%
2022/07/21	4	46.23	6	46.43	46.35	-2	5,430	-0.04%
2022/07/20	8	46.07	7	45.71	45.00	1	5,356	0.02%
2022/07/19	24	45.51	19	45.36	45.20	5	5,328	0.09%
2022/07/18	11	45.21	4	45.23	45.25	7	5,298	0.13%
2022/07/15	5	45.55	6	44.96	44.90	-1	5,258	-0.02%
2022/07/14	66	44.76	60	44.46	45.15	6	5,183	0.12%
2022/07/13	10	42.13	25	42.47	42.65	-15	4,981	-0.30%
2022/07/12	24	40.74	23.2	39.33	38.80	0.9	4,835	0.02%
2022/07/11	16	44.63	13	44.65	43.10	3	4,733	0.06%
2022/07/08	16	44.62	13	44.76	44.25	3	4,659	0.06%
2022/07/07	19	43.00	23	43.18	43.45	-4	4,569	-0.09%
2022/07/06	6	43.55	4	43.78	42.10	2	4,503	0.04%
2022/07/05	5	46.89	0	44.55	44.95	5	4,485	0.11%
2022/07/04	2	46.20	8	46.94	46.30	-6	4,428	-0.14%
2022/07/01	4	52.08	8	52.80	49.75	-4	4,379	-0.09%
2022/06/30	2	54.80	1	54.20	55.20	1	4,355	0.02%
2022/06/29	5	55.42	2	54.50	55.20	3	4,360	0.07%
2022/06/28	1	54.70	1	54.90	55.20	0	4,408	0.00%
2022/06/27	0	0.00	4	56.50	56.60	-4	4,423	-0.09%
2022/06/24	11	55.71	7	55.70	55.00	4	4,505	0.09%
2022/06/23	5	54.64	0	0.00	54.50	5	4,618	0.11%
2022/06/22	4	56.03	6	55.35	54.60	-2	4,838	-0.04%
2022/06/21	1	56.10	1	56.70	56.90	0	4,951	0.00%
2022/06/20	5	57.16	5	56.75	54.70	0	4,925	0.00%
2022/06/17	11	58.20	9	58.29	58.00	2	4,884	0.04%
2022/06/16	44	60.45	104	60.39	59.80	-60	4,884	-1.23%	大賣/
2022/06/15	33	61.38	27	61.36	61.00	6	4,858	0.12%
2022/06/14	47	60.84	59	61.49	60.80	-12	4,734	-0.25%
2022/06/13	2	58.85	10	58.10	58.30	-8	4,530	-0.18%
2022/06/10	10	61.00	31	60.88	60.00	-21	4,522	-0.46%
2022/06/09	2	60.30	19	60.20	60.20	-17	4,472	-0.38%
2022/06/08	20	61.32	4	61.33	61.00	16	4,472	0.36%
2022/06/07	13	61.88	22	62.22	61.60	-9	4,446	-0.20%
2022/06/06	15	61.41	14	61.04	61.00	1	4,381	0.02%
2022/06/02	34	64.84	25	64.13	63.30	9	4,308	0.21%
2022/06/01	157.8	63.82	41	64.56	64.00	116.8	4,144	2.82%	大買/鉅額交易
2022/05/31	42.4	62.58	49.1	61.92	62.40	-6.7	3,747	-0.18%
2022/05/30	45	59.52	6	59.78	59.00	39	3,289	1.19%
2022/05/27	10	58.47	3	58.53	58.50	7	3,311	0.21%
2022/05/26	11	58.15	10	59.09	57.90	1	3,325	0.03%
2022/05/25	80.1	59.72	88	59.92	58.60	-7.9	3,260	-0.24%
2022/05/24	3	58.10	10.1	58.80	59.40	-7.1	2,709	-0.26%
2022/05/23	1	54.10	4	54.15	54.00	-3	2,599	-0.12%
2022/05/20	8	55.43	0.1	55.80	54.60	8	2,635	0.30%
2022/05/19	1.1	55.21	3	55.40	55.40	-1.9	2,642	-0.07%
2022/05/18	8	57.89	2	57.70	57.00	6	2,675	0.22%
2022/05/17	5	57.20	0	0.00	57.50	5	2,727	0.18%
2022/05/16	0	0.00	1	54.30	54.30	-1	2,729	-0.04%
2022/05/13	0	0.00	1	52.70	54.00	-1	2,740	-0.04%
2022/05/12	3	53.33	1	53.00	53.00	2	2,765	0.07%
2022/05/11	5	55.10	5	53.90	54.00	0	2,769	0.00%
2022/05/10	10	54.40	16	54.72	55.10	-6	2,781	-0.22%
2022/05/06	7	56.27	2	56.20	57.10	5	2,797	0.18%
2022/05/05	4	57.12	2	58.00	57.80	2	2,814	0.07%
2022/05/04	0	0.00	2	56.80	56.10	-2	2,853	-0.07%
2022/05/03	0	0.00	1.4	56.20	56.10	-1.4	2,864	-0.05%
2022/04/28	2	55.00	3	55.37	55.00	-1	2,896	-0.03%
2022/04/27	1	54.00	1	54.60	54.70	0	2,894	0.00%
2022/04/25	16	57.59	18	57.22	56.90	-2	2,909	-0.07%
2022/04/22	1	59.40	1	60.30	59.20	0	2,906	0.00%
2022/04/21	7	60.36	0	0.00	60.00	7	2,916	0.24%
2022/04/20	4	60.05	1	59.50	61.20	3	2,897	0.10%
2022/04/19	1	57.80	1	57.20	57.00	0	2,880	0.00%
2022/04/18	5.1	57.15	10	56.60	56.80	-4.9	2,884	-0.17%
2022/04/15	4	58.98	3	60.00	56.70	1	2,900	0.03%
2022/04/14	11	60.16	2	60.30	59.90	9	2,893	0.31%
2022/04/13	3	60.33	3.1	60.91	60.20	-0.1	2,902	0.00%
2022/04/12	0	0.00	0.4	61.15	59.70	-0.4	2,910	-0.01%
2022/04/11	6.4	62.49	20.1	65.45	61.00	-13.7	2,906	-0.47%
2022/04/08	26	67.67	7.1	67.37	66.30	18.9	2,886	0.65%
2022/04/07	8	68.21	15	68.41	67.10	-7	2,887	-0.24%
2022/04/06	3.2	67.82	8.6	68.05	67.70	-5.5	2,853	-0.19%
2022/04/01	5	67.90	5	68.10	67.30	0	2,846	0.00%
2022/03/31	3.1	66.55	9.4	67.20	69.00	-6.3	2,846	-0.22%
2022/03/30	15.2	67.47	27.1	67.04	66.60	-11.9	2,779	-0.43%
2022/03/29	24	66.72	19.3	65.82	68.00	4.7	2,737	0.17%
2022/03/28	24.4	67.57	24.1	67.54	67.40	0.3	2,626	0.01%
2022/03/25	32	67.32	16.8	68.04	70.50	15.2	2,535	0.60%
2022/03/24	6	60.00	17.5	61.71	64.10	-11.5	2,356	-0.49%
2022/03/23	12	58.57	6	58.80	58.30	6	2,262	0.27%
2022/03/22	2	57.60	0	0.00	58.70	2	2,273	0.09%
2022/03/21	4.1	58.55	4	58.43	57.70	0.1	2,291	0.00%
2022/03/18	9	56.78	3	58.00	58.90	6	2,301	0.26%
2022/03/17	1	53.90	6	53.98	53.70	-5	2,286	-0.22%
2022/03/16	4	52.73	2	52.00	52.40	2	2,306	0.09%
2022/03/15	7	53.64	5	53.30	52.90	2	2,347	0.09%
2022/03/14	1.1	56.03	0.5	55.80	55.80	0.6	2,364	0.03%
2022/03/11	6	58.37	2	57.05	56.80	4	2,402	0.17%
2022/03/10	5	57.12	0	0.00	57.60	5	2,402	0.21%
2022/03/09	0	54.70	0	0.00	54.40	0	2,415	0.00%
2022/03/08	3	55.60	5	55.20	54.20	-2	2,501	-0.08%
2022/03/07	10	56.19	16	56.15	55.00	-6	2,598	-0.23%
2022/03/04	2	60.44	15	59.34	59.00	-13	2,626	-0.49%
2022/03/03	11	61.45	18.1	61.58	60.70	-7.1	2,675	-0.27%
2022/03/02	21.1	63.04	5.3	61.41	62.80	15.9	2,699	0.59%
2022/03/01	10	57.91	8	57.08	60.50	2	2,682	0.07%
2022/02/25	0	55.10	2	55.45	55.00	-2	2,718	-0.07%
2022/02/24	3.1	54.27	9.3	53.70	53.40	-6.2	2,782	-0.22%
2022/02/23	0	56.60	1	57.00	56.60	-1	2,784	-0.04%
2022/02/22	0	57.00	11	56.05	56.60	-11	2,874	-0.38%
2022/02/21	6	58.97	5	59.00	58.80	1	3,043	0.03%
2022/02/18	8.1	57.90	14	59.49	59.80	-5.9	3,324	-0.18%
2022/02/17	8	59.78	9	58.56	58.40	-1	3,740	-0.03%
2022/02/16	4	60.70	1	61.30	60.40	3	3,954	0.08%
2022/02/15	1	60.40	1	61.30	60.50	0	4,095	0.00%
2022/02/14	5.2	60.97	3	60.57	60.00	2.2	4,309	0.05%
2022/02/11	0	0.00	2	63.45	64.00	-2	4,352	-0.05%
2022/02/10	2	65.35	1	64.80	64.20	1	4,447	0.02%
2022/02/08	2	64.21	2	64.40	65.50	0	4,953	0.00%
2022/02/07	5	62.08	12	62.95	63.10	-7	5,128	-0.14%
2022/01/26	8	62.46	2	61.40	60.50	6	5,160	0.12%
2022/01/25	7	64.56	2	65.20	64.00	5	5,268	0.09%
2022/01/24	2	65.55	3	66.43	65.10	-1	5,382	-0.02%
2022/01/21	0	67.50	27	67.86	67.50	-27	5,465	-0.49%
2022/01/20	0	0.00	2	69.05	68.80	-2	5,582	-0.04%
2022/01/19	1	68.40	0	0.00	68.30	1	5,807	0.02%
2022/01/18	22	69.75	5	70.52	69.40	17	6,106	0.28%
2022/01/17	1.1	68.31	1.2	68.67	68.00	-0.1	6,195	0.00%
2022/01/14	11.1	67.97	4	67.63	67.90	7.1	6,285	0.11%
2022/01/13	1.1	68.55	5	68.78	68.40	-3.9	6,345	-0.06%
2022/01/12	5.1	69.34	6	69.00	68.60	-0.9	6,368	-0.01%
2022/01/11	2.1	69.90	2	70.10	69.90	0.1	6,406	0.00%
2022/01/10	9	69.32	6	69.90	70.00	3	6,445	0.05%
2022/01/07	4.2	71.55	7	71.49	71.60	-2.8	6,482	-0.04%
2022/01/06	0.1	74.90	38	73.98	73.50	-37.9	6,535	-0.58%
2022/01/05	2	76.15	3	77.73	75.50	-1	6,642	-0.02%
2022/01/04	2	76.70	0	0.00	77.00	2	6,699	0.03%
2022/01/03	5	77.20	5	77.10	76.60	0	6,756	0.00%
2021/12/30	2	74.70	4.3	77.31	79.70	-2.3	6,857	-0.03%
2021/12/29	1	75.30	4	74.58	75.30	-3	7,027	-0.04%
2021/12/28	1	74.00	1	74.50	74.40	0	7,212	0.00%
2021/12/27	3	75.63	7	75.17	75.60	-4	7,377	-0.05%
2021/12/24	0	0.00	1	73.20	73.40	-1	7,585	-0.01%
2021/12/23	7	74.10	10	73.70	74.30	-3	7,792	-0.04%
2021/12/22	22	73.05	4	73.00	73.00	18	7,950	0.23%
2021/12/21	6.1	72.52	15	72.82	71.90	-8.9	8,098	-0.11%
2021/12/20	5.1	72.16	68	71.66	71.60	-62.9	8,336	-0.75%
2021/12/17	7.1	75.35	30	74.99	75.00	-22.9	8,634	-0.27%
2021/12/16	16	77.01	12	77.38	77.80	4	8,969	0.04%
2021/12/15	6	77.45	9	77.23	77.00	-3	9,349	-0.03%
2021/12/14	7	77.90	17.1	78.03	78.30	-10.1	9,677	-0.10%
2021/12/13	10	80.58	29	80.84	80.70	-19	9,673	-0.20%
2021/12/10	6	78.52	4	78.70	79.40	2	9,658	0.02%
2021/12/09	6.1	80.68	5	81.20	80.10	1.1	9,649	0.01%
2021/12/08	7	80.14	11	80.39	80.30	-4	9,634	-0.04%
2021/12/07	13.2	80.03	6	79.43	79.30	7.2	9,649	0.07%
2021/12/06	1.2	77.83	3	77.90	77.60	-1.8	9,680	-0.02%
2021/12/03	7.1	77.98	7	78.30	78.20	0.1	9,742	0.00%
2021/12/02	20.3	77.65	13	77.82	77.00	7.3	9,777	0.07%
2021/12/01	6	77.72	16	77.23	80.40	-10	9,784	-0.10%
2021/11/30	8.1	81.80	43	82.19	80.90	-35	9,731	-0.36%
2021/11/29	10	80.30	10	80.87	81.50	0	9,750	0.00%
2021/11/26	29.2	83.00	23	83.19	80.40	6.2	9,718	0.06%
2021/11/25	55.3	84.88	4.1	84.70	84.30	51.2	9,740	0.53%
2021/11/24	23.1	85.86	27	86.80	87.80	-3.9	9,806	-0.04%
2021/11/23	36.1	85.25	31	84.57	83.30	5.1	9,799	0.05%
2021/11/22	18.1	87.04	7	86.57	86.80	11.1	9,845	0.11%
2021/11/19	23.5	86.98	12	87.10	86.80	11.5	10,070	0.11%
2021/11/18	44	88.51	71.6	88.70	86.00	-27.6	10,340	-0.27%
2021/11/17	91.8	90.53	59.3	90.86	90.70	32.5	10,275	0.32%
2021/11/16	123.6	93.34	40	93.21	95.00	83.6	10,092	0.83%	大買/
2021/11/15	27	87.13	24.1	84.18	88.70	2.9	9,805	0.03%
2021/11/12	36	82.00	41	82.41	80.70	-5	9,768	-0.05%
2021/11/11	28	81.42	110	81.05	82.50	-82	9,816	-0.84%	大賣/
2021/11/10	8	78.48	12	78.61	78.20	-4	9,977	-0.04%
2021/11/09	53.1	77.48	23	77.56	77.80	30.1	10,060	0.30%
2021/11/08	77	80.45	38	80.12	79.50	39	10,052	0.39%
2021/11/05	33.1	83.28	60	83.06	86.00	-27	9,997	-0.27%
2021/11/04	54	79.91	27.1	78.67	81.00	26.9	9,808	0.27%
2021/11/03	11	74.27	5	74.12	73.70	6	9,798	0.06%
2021/11/02	40.1	76.11	60	74.60	73.70	-19.9	9,912	-0.20%
2021/11/01	41	79.41	32	78.98	78.10	9	10,096	0.09%
2021/10/29	52	78.21	136.4	77.94	78.80	-84.3	10,062	-0.84%	大賣/
2021/10/28	122.4	78.94	19	78.03	77.30	103.4	10,064	1.03%	大買/鉅額交易
2021/10/27	87	78.26	43	78.48	79.50	44	10,210	0.43%
2021/10/26	54.2	75.87	20	77.17	79.00	34.2	10,191	0.34%
2021/10/25	11	68.36	14	70.16	72.70	-3	10,051	-0.03%
2021/10/22	11	67.28	14	67.63	66.10	-3	10,247	-0.03%
2021/10/21	17.1	70.31	10	71.29	68.60	7.1	10,553	0.07%
2021/10/20	18	70.29	10	70.76	70.50	8	11,292	0.07%
2021/10/19	23	70.90	14	71.15	70.70	9	11,802	0.08%
2021/10/18	22	69.89	1.2	69.27	70.00	20.9	11,979	0.17%
2021/10/15	0.2	68.30	6	69.02	69.80	-5.9	12,325	-0.05%
2021/10/14	9	67.60	4	67.68	68.00	5	12,705	0.04%
2021/10/13	9	69.09	29	69.46	68.50	-20	13,009	-0.15%
2021/10/12	5	72.56	8.2	73.11	73.40	-3.2	13,525	-0.02%
2021/10/08	22.2	73.09	5	72.86	72.20	17.2	14,514	0.12%
2021/10/07	14	74.14	9	73.23	74.50	5	15,483	0.03%
2021/10/06	27	75.25	32.1	75.63	71.90	-5.1	16,382	-0.03%
2021/10/05	12	78.78	3	78.03	79.40	9	16,456	0.05%
2021/10/04	14	76.84	25.1	75.45	77.50	-11.1	16,672	-0.07%
2021/10/01	24.4	82.37	34.1	82.68	79.40	-9.7	16,586	-0.06%
2021/09/30	20	83.68	35	83.72	88.20	-15	16,565	-0.09%
2021/09/29	11.3	81.34	16	80.42	82.50	-4.7	16,598	-0.03%
2021/09/28	10	78.55	14	79.69	80.70	-4	16,797	-0.02%
2021/09/27	29	79.55	8	77.39	80.00	21	17,362	0.12%
2021/09/24	16	73.78	34	73.90	77.00	-18	18,015	-0.10%
2021/09/23	42	73.51	44	73.05	76.90	-2	17,834	-0.01%
2021/09/22	45	68.09	16	67.76	72.20	29	17,619	0.16%
2021/09/17	18	62.33	45.2	63.81	65.70	-27.2	17,474	-0.16%
2021/09/16	4	59.40	3	58.63	59.90	1	17,333	0.01%
2021/09/15	5	58.36	2	58.10	57.30	3	17,507	0.02%
2021/09/14	10	58.11	5	57.58	57.70	5	17,715	0.03%
2021/09/13	11	58.38	2.1	58.52	57.60	8.9	17,995	0.05%
2021/09/10	8	59.33	20	59.51	59.40	-12	18,278	-0.07%
2021/09/09	17	57.88	41	58.61	59.40	-24	18,661	-0.13%
2021/09/08	18.1	59.07	10	57.94	58.10	8.1	18,879	0.04%
2021/09/07	23	57.77	27	58.38	59.10	-4	19,428	-0.02%
2021/09/06	9	59.87	18	59.26	59.10	-9	20,152	-0.04%
2021/09/03	18	58.68	14	58.29	58.50	4	20,537	0.02%
2021/09/02	35	57.47	43	57.64	58.10	-8	21,454	-0.04%
2021/09/01	4	58.95	9	58.67	58.50	-5	22,077	-0.02%
2021/08/31	22	58.06	21	58.22	59.10	1	22,326	0.00%
2021/08/30	41	59.46	48	59.63	58.80	-7	22,832	-0.03%
2021/08/27	26	55.99	24	56.50	56.50	2	23,183	0.01%
2021/08/26	61	55.79	95	56.46	56.40	-34	23,269	-0.15%
2021/08/25	50	55.79	18	55.71	57.60	32	23,488	0.14%
2021/08/24	22	53.08	33	53.17	54.50	-11	23,389	-0.05%
2021/08/23	43	49.48	24	49.20	49.55	19	23,065	0.08%
2021/08/20	77	47.11	33	47.46	46.80	44	22,978	0.19%
2021/08/19	137	48.90	111	48.18	47.80	26	22,900	0.11%	大買/大賣/
2021/08/18	57	46.20	42	47.29	50.80	15	22,755	0.07%
2021/08/17	43	45.61	46	46.16	46.25	-3	22,562	-0.01%
2021/08/16	48.4	48.53	66	47.44	45.60	-17.6	22,394	-0.08%
2021/08/13	65	50.31	76	48.69	48.15	-11	22,051	-0.05%
2021/08/12	76	50.49	67	51.09	51.00	9	21,986	0.04%
2021/08/11	63	50.90	57.3	50.24	49.85	5.7	21,968	0.03%
2021/08/10	76	51.66	81	52.01	51.50	-5	21,874	-0.02%
2021/08/09	73	53.61	98	52.79	52.20	-25	21,856	-0.11%
2021/08/06	12	55.79	25.5	55.84	55.20	-13.5	21,775	-0.06%
2021/08/05	64.3	57.97	72	57.92	57.30	-7.7	21,713	-0.04%
2021/08/04	15	55.71	29	55.53	56.50	-14	21,521	-0.07%
2021/08/03	9.2	56.37	27	56.57	55.60	-17.8	21,570	-0.08%
2021/08/02	85	55.97	83.3	56.20	56.00	1.8	21,517	0.01%
2021/07/30	89.4	57.67	107	56.57	58.20	-17.6	21,336	-0.08%	大賣/
2021/07/29	65	58.85	47	59.03	58.50	18	21,197	0.08%
2021/07/28	75.2	59.25	33	59.19	58.40	42.2	21,126	0.20%
2021/07/27	76	63.29	126	62.70	61.30	-50	21,034	-0.24%	大賣/
2021/07/26	133.1	65.24	127.1	65.26	63.80	6	20,819	0.03%	大買/大賣/
2021/07/23	62.1	60.31	53	60.63	63.50	9.1	20,268	0.04%
2021/07/22	18	58.76	12	58.52	57.90	6	20,195	0.03%
2021/07/21	74	59.82	51	58.96	57.70	23	20,085	0.11%
2021/07/20	52	60.73	78	60.71	58.60	-26	19,787	-0.13%
2021/07/19	64.5	62.41	52	62.45	62.40	12.5	19,534	0.06%
2021/07/16	75.2	63.13	108	62.68	61.90	-32.8	19,444	-0.17%	大賣/
2021/07/15	178	61.95	195	61.81	62.00	-17	18,986	-0.09%	大買/大賣/
2021/07/14	250	57.19	201.7	58.24	59.50	48.3	18,185	0.27%	大買/大賣/
2021/07/13	129.5	56.26	113.7	56.32	57.00	15.8	17,799	0.09%	大買/大賣/
2021/07/12	70	52.29	67	51.91	52.50	3	17,289	0.02%
2021/07/09	52	50.87	68.3	51.50	50.50	-16.3	17,635	-0.09%
2021/07/08	17	49.41	14	49.41	48.85	3	17,955	0.02%
2021/07/07	33	50.42	69	49.75	49.05	-36	18,376	-0.20%
2021/07/06	35	52.70	28	53.12	52.00	7	18,404	0.04%
2021/07/05	55	54.18	43	54.24	53.60	12	18,275	0.07%
2021/07/02	125	55.03	110	54.41	53.00	15	18,035	0.08%	大買/大賣/
2021/07/01	84.2	53.78	78.3	54.34	55.00	5.9	17,381	0.03%
2021/06/30	10	49.25	14	49.03	50.00	-4	16,481	-0.02%
2021/06/29	47.5	49.56	26	49.10	47.70	21.5	16,321	0.13%
2021/06/28	50	48.74	64	48.36	50.40	-14	16,180	-0.09%
2021/06/25	16	50.04	55	49.76	49.65	-39	15,939	-0.24%
2021/06/24	29	51.67	32	51.08	50.60	-3	15,743	-0.02%
2021/06/23	35	51.59	14.1	51.50	51.50	21	15,534	0.13%
2021/06/22	31	51.67	41	52.07	52.00	-10	15,340	-0.07%
2021/06/21	56	51.23	48.2	51.48	50.30	7.8	15,136	0.05%
2021/06/18	62	52.70	93	52.67	52.20	-31	14,954	-0.21%
2021/06/17	52	53.48	44	53.73	53.50	8	14,540	0.06%
2021/06/16	118	54.84	102	54.64	53.10	16	14,287	0.11%	大買/大賣/
2021/06/15	122	52.34	110.1	53.30	54.70	11.9	13,773	0.09%	大買/大賣/
2021/06/11	117	49.50	127	49.60	50.50	-10	13,232	-0.08%	大買/大賣/
2021/06/10	157.1	49.10	226.1	49.09	49.35	-69.1	12,804	-0.54%	大買/大賣/
2021/06/09	61.1	46.14	113	46.12	46.20	-51.9	11,856	-0.44%	大賣/
2021/06/08	116	43.87	41	44.12	43.40	75	11,202	0.67%	大買/
2021/06/07	147	43.83	152.4	42.99	43.00	-5.4	10,929	-0.05%	大買/大賣/
2021/06/04	164	41.90	69.1	43.48	44.80	94.9	10,341	0.92%	大買/
2021/06/03	27	40.27	22	40.69	40.75	5	9,885	0.05%
2021/06/02	41.1	40.15	23	40.71	39.60	18.1	9,774	0.19%
2021/06/01	9	36.94	104	35.78	38.50	-95	9,457	-1.00%	大賣/
2021/05/31	2	35.38	152	35.29	35.00	-150	9,328	-1.61%	大賣/鉅額交易
2021/05/28	6	35.38	2	35.30	35.40	4	9,346	0.04%
2021/05/27	1	33.80	0	0.00	34.45	1	9,361	0.01%
2021/05/26	3	33.98	2	33.80	34.15	1	9,430	0.01%
2021/05/25	8	34.35	17	34.34	34.15	-9	9,578	-0.09%
2021/05/24	2	32.43	6	31.58	33.10	-4	9,675	-0.04%
2021/05/21	21	32.88	3	32.10	32.25	18	9,741	0.18%
2021/05/20	31	32.04	29	31.88	32.05	2	9,865	0.02%
2021/05/19	47	30.36	106	30.54	32.00	-59	9,867	-0.60%	大賣/
2021/05/18	21	27.92	4	27.85	29.75	17	9,866	0.17%
2021/05/17	4	27.06	17	28.04	27.05	-13	9,851	-0.13%
2021/05/14	25	30.19	6	29.33	30.00	19	9,781	0.19%
2021/05/13	17	30.71	41	29.63	29.90	-24	9,703	-0.25%
2021/05/12	5	31.86	4	31.00	31.15	1	9,636	0.01%
2021/05/11	10	35.40	15.1	34.95	34.40	-5.1	9,527	-0.05%
2021/05/10	13	38.00	15	38.06	38.20	-2	9,448	-0.02%
2021/05/07	18	38.99	2	39.53	39.25	16	9,455	0.17%
2021/05/06	3	37.40	30	37.25	36.55	-27	9,436	-0.29%
2021/05/05	21	37.79	24	36.59	36.55	-3	9,429	-0.03%
2021/05/04	35	37.89	80	38.16	36.85	-45	9,431	-0.48%
2021/05/03	42	41.82	52	42.41	40.55	-10	9,292	-0.11%
2021/04/29	46	45.29	12	45.29	44.90	34	9,237	0.37%
2021/04/28	66	44.11	43	45.55	46.80	23	9,191	0.25%
2021/04/27	24	42.45	4	43.03	42.55	20	9,246	0.22%
2021/04/26	10	42.14	1	41.85	41.90	9	9,660	0.09%
2021/04/23	16.3	41.81	21	41.51	42.00	-4.7	9,709	-0.05%
2021/04/22	13.1	41.40	126	42.87	40.55	-112.9	9,708	-1.16%	大賣/鉅額交易
2021/04/21	38	44.14	27.1	44.00	43.45	10.9	9,536	0.11%
2021/04/20	77.9	44.05	118	44.09	44.00	-40.1	9,436	-0.43%	大賣/
2021/04/19	119	46.87	94	46.88	45.25	25	9,264	0.27%	大買/
2021/04/16	30.2	47.22	40	47.06	49.35	-9.8	8,688	-0.11%
2021/04/15	122	44.94	103	45.10	44.90	19	8,211	0.23%	大買/大賣/
2021/04/14	83.7	41.51	43	41.46	42.90	40.7	7,660	0.53%
2021/04/13	64.1	41.38	88	40.97	39.00	-23.9	7,316	-0.33%
2021/04/12	114	38.06	7.1	39.36	39.95	106.9	6,883	1.55%	大買/鉅額交易
2021/04/09	23	36.11	54	36.46	36.35	-31	6,770	-0.46%
2021/04/08	35	35.85	30	36.03	35.95	5	6,852	0.07%
2021/04/07	3	35.38	2	35.30	35.25	1	6,755	0.01%
2021/04/06	3	34.85	1	34.85	34.95	2	6,727	0.03%
2021/04/01	2	34.13	2	34.20	34.20	0	6,726	0.00%
2021/03/31	2	34.30	0	0.00	33.95	2	6,809	0.03%
2021/03/30	15	34.51	0	0.00	34.40	15	6,835	0.22%
2021/03/29	5.5	34.75	2	34.78	34.70	3.5	6,872	0.05%
2021/03/26	11.2	34.74	30	34.60	34.85	-18.8	6,942	-0.27%
2021/03/25	1	34.50	0	0.00	34.50	1	6,997	0.01%
2021/03/24	22	35.14	17	35.97	35.10	5	7,068	0.07%
2021/03/23	19	35.46	44	35.54	35.40	-25	7,046	-0.35%
2021/03/22	1	34.75	5	34.70	34.55	-4	7,038	-0.06%
2021/03/19	12	34.23	1	34.20	34.20	11	7,428	0.15%
2021/03/18	4	34.99	5	35.18	34.80	-1	7,666	-0.01%
2021/03/17	30	36.13	30	36.46	35.40	0	7,901	0.00%
2021/03/16	25.3	35.61	7	35.56	35.15	18.3	7,702	0.24%
2021/03/15	1	35.10	0	0.00	34.85	1	7,713	0.01%
2021/03/12	7	34.58	15	34.52	34.80	-8	7,743	-0.10%
2021/03/11	16	34.22	2	34.35	34.35	14	7,846	0.18%
2021/03/10	2	34.25	2	33.65	34.00	0	7,931	0.00%
2021/03/09	4	33.06	1	32.80	33.05	3	8,048	0.04%
2021/03/08	2	34.60	0	0.00	33.55	2	8,411	0.02%
2021/03/05	20	34.71	19	34.67	34.45	1	8,794	0.01%
2021/03/04	3	34.85	7	34.83	35.00	-4	8,966	-0.04%
2021/03/03	8	34.90	6	35.40	35.30	2	9,132	0.02%
2021/03/02	25	35.40	19	35.00	35.00	6	9,307	0.06%
2021/02/26	31	35.46	21	35.24	35.40	10	9,362	0.11%
2021/02/25	30	35.80	29	35.61	35.50	1	9,728	0.01%
2021/02/24	30	35.05	14	35.83	35.45	16	9,758	0.16%
2021/02/23	9	34.32	5	35.29	34.95	4	9,674	0.04%
2021/02/22	5	34.61	6	34.46	34.90	-1	9,605	-0.01%
2021/02/19	2	33.70	7.1	34.09	33.85	-5.1	9,463	-0.05%
2021/02/18	9.1	33.13	2	33.33	33.45	7.1	9,386	0.08%
2021/02/17	17	32.07	27	31.95	32.15	-10	9,330	-0.11%
2021/02/05	10.1	30.65	1	30.50	30.35	9.1	9,309	0.10%
2021/02/04	1	31.00	0	0.00	30.80	1	9,555	0.01%
2021/02/03	5	31.59	8	31.55	31.15	-3	9,645	-0.03%
2021/02/02	2	31.35	6	31.17	31.00	-4	9,607	-0.04%
2021/02/01	16	30.52	15	30.40	30.55	1	9,563	0.01%
2021/01/29	8	32.43	4	32.06	31.85	4	9,492	0.04%
2021/01/28	0	0.00	10	33.31	32.85	-10	9,430	-0.11%
2021/01/27	15	33.55	22	33.52	33.70	-7	9,358	-0.07%
2021/01/26	5	33.47	4	33.54	33.05	1	9,297	0.01%
2021/01/25	18	32.44	25	32.63	32.65	-7	9,200	-0.08%
2021/01/22	24	32.55	6	32.17	32.45	18	9,131	0.20%
2021/01/21	10	33.91	4	34.01	33.25	6	8,997	0.07%
2021/01/20	42	35.23	10	34.64	33.30	32	8,775	0.36%
2021/01/19	83	35.84	98	36.04	36.95	-15	8,249	-0.18%
2021/01/18	17	33.64	12	33.48	33.60	5	7,742	0.06%
2021/01/15	15	34.15	24	33.20	34.20	-9	7,591	-0.12%
2021/01/14	11	32.53	1	32.95	32.50	10	7,401	0.14%
2021/01/13	1	32.35	5	33.22	32.50	-4	7,308	-0.05%
2021/01/12	49	32.74	16	32.48	32.00	33	7,224	0.46%
2021/01/11	7	33.04	3	33.22	33.35	4	7,154	0.06%
2021/01/08	16	32.50	1	32.55	32.40	15	7,069	0.21%
2021/01/07	4	33.43	9	33.36	33.00	-5	7,006	-0.07%
2021/01/06	37	34.45	43	34.52	33.20	-6	6,934	-0.09%
2021/01/05	5.1	33.06	3	33.15	33.05	2.1	6,555	0.03%
2021/01/04	7	33.41	5	33.40	33.55	2	6,475	0.03%
2020/12/31	6	33.19	11	33.11	33.35	-5	6,337	-0.08%
2020/12/30	6	32.06	1	31.85	31.80	5	6,122	0.08%
2020/12/28	4	32.10	4	32.30	32.10	0	6,036	0.00%
2020/12/25	7	32.37	7	32.65	32.00	0	5,999	0.00%
2020/12/24	19	31.68	15	31.90	31.85	4	5,900	0.07%
2020/12/23	17	30.61	16	31.38	31.25	1	5,853	0.02%
2020/12/22	88	32.09	29	31.62	30.55	59	5,826	1.01%
2020/12/21	1	32.05	4	32.00	32.15	-3	5,804	-0.05%
2020/12/18	4	33.21	24	33.43	33.05	-20	5,745	-0.35%
2020/12/17	2	32.18	2	32.20	32.30	0	5,643	0.00%
2020/12/16	49	33.17	1	32.90	32.90	48	5,570	0.86%
2020/12/15	26	34.53	55	33.66	32.75	-29	5,444	-0.53%
2020/12/14	38	33.59	34	34.06	34.85	4	5,034	0.08%
2020/12/11	45	32.43	40	32.56	31.70	5	4,764	0.10%
2020/12/10	6	30.64	1	30.70	30.40	5	4,431	0.11%
2020/12/09	2	30.98	2	30.70	31.00	0	4,376	0.00%
2020/12/08	12	30.74	8	31.00	30.60	4	4,338	0.09%
2020/12/07	1	30.30	0	0.00	30.90	1	4,287	0.02%
2020/12/04	19	30.38	23	30.68	30.45	-4	4,150	-0.10%
2020/12/03	17	30.47	68	30.67	30.40	-51	4,056	-1.26%
2020/12/02	99	31.39	55	32.15	31.25	44	4,006	1.10%
2020/12/01	86	31.35	30	31.07	31.95	56	3,632	1.54%
2020/11/30	6	29.95	10	30.37	30.05	-4	3,213	-0.12%
2020/11/27	16	28.87	20	27.83	29.00	-4	3,069	-0.13%
2020/11/26	26	27.90	27	28.42	27.60	-1	2,891	-0.03%
2020/11/25	9	26.78	4	27.31	27.10	5	2,697	0.19%
2020/11/24	22	27.56	22	28.31	27.30	0	2,609	0.00%
2020/11/23	0	0.00	4	26.70	27.15	-4	2,327	-0.17%
2020/11/17	1	23.65	0	0.00	23.50	1	2,482	0.04%
2020/11/13	0	0.00	1	23.80	23.65	-1	2,525	-0.04%
2020/11/12	11	24.84	20	25.13	24.15	-9	2,505	-0.36%
2020/11/11	6	23.37	0	0.00	23.60	6	2,300	0.26%
2020/11/04	0	0.00	0	22.00	22.25	0	2,336	0.00%
2020/11/03	0	0.00	5	22.00	22.05	-5	2,376	-0.21%
2020/10/30	5	21.85	0	0.00	21.75	5	2,699	0.19%
2020/10/29	6	21.90	1	22.20	22.20	5	2,734	0.18%
2020/10/26	11	22.80	0	22.67	22.55	11	2,781	0.40%
2020/10/23	0	0.00	2	22.70	22.85	-2	2,769	-0.07%
2020/10/22	1	22.60	0	0.00	22.65	1	2,815	0.04%
2020/10/21	6	22.90	6	22.85	22.85	0	2,821	0.00%
2020/10/20	2	22.15	0	0.00	22.30	2	2,806	0.07%
2020/10/19	0	0.00	2	22.15	22.30	-2	2,829	-0.07%
2020/10/16	7	21.90	5	22.00	21.95	2	2,920	0.07%
2020/10/14	0	0.00	5	22.15	22.30	-5	2,934	-0.17%
2020/10/13	6	21.70	0	0.00	21.85	6	2,941	0.20%
2020/10/12	5	22.00	0	0.00	21.90	5	2,933	0.17%
2020/10/07	0	0.00	1	22.80	22.70	-1	2,952	-0.03%
2020/09/30	1	22.50	6	22.28	22.40	-5	3,071	-0.16%
2020/09/29	7	22.19	0	0.00	22.10	7	3,087	0.23%
2020/09/25	10	22.05	6	21.50	21.80	4	3,162	0.13%
2020/09/24	16	22.57	2	22.55	22.50	14	3,162	0.44%
2020/09/23	5	22.60	1	23.10	22.70	4	3,153	0.13%
2020/09/22	5	23.10	0	0.00	23.05	5	3,512	0.14%
2020/09/21	1	24.15	0	0.00	23.65	1	3,644	0.03%
2020/09/18	0	0.00	2	24.08	24.00	-2	3,654	-0.05%
2020/09/16	3	23.92	0	0.00	23.65	3	3,694	0.08%
2020/09/11	7	23.50	0	0.00	23.60	7	3,752	0.19%
2020/09/10	3	24.10	0	0.00	24.15	3	3,782	0.08%
2020/09/07	2	25.10	0	0.00	24.30	2	3,832	0.05%
2020/09/04	3	24.20	2	24.40	24.15	1	3,763	0.03%
2020/09/03	0	0.00	1	24.85	24.60	-1	3,777	-0.03%
2020/09/02	1	25.40	3	25.08	24.75	-2	3,778	-0.05%
2020/09/01	5	24.70	9	24.85	24.75	-4	3,736	-0.11%
2020/08/31	22	24.39	0	0.00	24.25	22	3,711	0.59%
2020/08/27	2	25.75	17	25.20	25.25	-15	3,765	-0.40%
2020/08/26	0	0.00	13	25.07	25.30	-13	3,726	-0.35%
2020/08/25	1	24.50	6	24.99	24.20	-5	3,625	-0.14%
2020/08/24	4	23.11	4	23.15	23.80	0	3,366	0.00%
2020/08/21	1	22.10	0	0.00	22.60	1	3,355	0.03%
2020/08/20	1	22.30	0	0.00	21.75	1	3,350	0.03%
2020/08/19	17	23.62	4	23.73	23.55	13	3,330	0.39%
2020/08/18	3	24.42	1	24.05	24.15	2	3,316	0.06%
2020/08/17	9	24.61	6	24.63	24.50	3	3,398	0.09%
2020/08/13	3	23.85	0	0.00	23.90	3	3,316	0.09%
2020/08/10	1	23.50	11	24.00	23.45	-10	3,284	-0.30%
2020/08/07	1	24.15	2	24.15	23.85	-1	3,274	-0.03%
2020/08/06	22	24.76	14	24.67	24.50	8	3,233	0.25%
2020/08/05	4	23.78	24	23.58	24.00	-20	3,023	-0.66%
2020/08/04	0	0.00	2	23.30	23.10	-2	2,934	-0.07%
2020/08/03	2	23.08	1	23.30	23.30	1	2,910	0.03%
2020/07/31	6	22.67	0	0.00	22.60	6	2,908	0.21%
2020/07/27	0	0.00	2	21.75	21.80	-2	2,961	-0.07%
2020/07/24	1	22.65	1	22.40	22.30	0	3,072	0.00%
2020/07/23	2	22.85	2	22.90	22.85	0	3,170	0.00%
2020/07/22	4	23.35	8	23.43	23.45	-4	3,172	-0.13%
2020/07/17	0	0.00	11	21.82	21.65	-11	3,140	-0.35%
2020/07/16	5	21.95	1	22.20	22.15	4	3,139	0.13%
2020/07/15	1	21.90	0	0.00	21.90	1	3,158	0.03%
2020/07/14	1	22.30	0	0.00	22.25	1	3,160	0.03%
2020/07/10	1	23.45	15	23.10	22.60	-14	3,156	-0.44%
2020/07/09	2	23.70	2	24.10	23.55	0	3,130	0.00%
2020/07/07	16	23.34	1	23.45	23.50	15	3,043	0.49%
2020/07/06	1	23.90	1	24.40	23.90	0	3,037	0.00%
2020/07/03	2	23.53	2	23.75	23.75	0	3,093	0.00%
2020/07/02	6	23.84	3	23.65	23.60	3	3,076	0.10%
2020/07/01	33	24.74	29	24.62	24.20	4	3,015	0.13%
2020/06/30	2	23.20	7	22.54	23.55	-5	2,648	-0.19%
2020/06/29	5	21.35	7	21.41	21.45	-2	2,501	-0.08%
2020/06/24	18	21.96	8	22.11	21.80	10	2,487	0.40%
2020/06/23	5	22.10	5	22.30	21.75	0	2,453	0.00%
2020/06/22	15	22.10	0	0.00	22.10	15	2,454	0.61%
2020/06/19	1	22.60	0	0.00	22.50	1	2,476	0.04%
2020/06/18	3	22.10	6	22.35	22.70	-3	2,472	-0.12%
2020/06/17	3	22.20	8	22.49	22.25	-5	2,434	-0.21%
2020/06/16	20	21.75	1	21.75	21.85	19	2,403	0.79%
2020/06/11	21	21.65	13	21.41	21.15	8	2,390	0.33%
2020/06/10	1	22.55	1	22.35	22.25	0	2,384	0.00%
2020/06/09	4	22.11	7	22.26	22.35	-3	2,376	-0.13%
2020/06/08	83	22.49	3	22.15	22.10	80	2,381	3.36%
2020/06/05	1	22.40	0	0.00	22.65	1	2,384	0.04%
2020/06/04	0	0.00	4	22.65	22.50	-4	2,400	-0.17%
2020/06/03	2	22.20	4	22.50	22.30	-2	2,291	-0.09%
2020/06/02	19	22.75	27	22.62	22.65	-8	2,260	-0.35%
2020/06/01	2	21.90	1	21.60	22.05	1	2,115	0.05%
2020/05/28	3	21.55	6	21.60	21.00	-3	2,076	-0.14%
2020/05/26	4	21.48	12	21.41	21.70	-8	2,028	-0.39%
2020/05/25	10	20.80	0	0.00	20.90	10	1,990	0.50%
2020/05/22	7	21.71	3	22.30	21.40	4	1,976	0.20%
2020/05/21	0	0.00	1	21.20	21.50	-1	1,883	-0.05%
2020/05/20	1	20.85	0	0.00	21.00	1	1,869	0.05%
2020/05/19	10	21.15	3	21.20	21.20	7	1,863	0.38%
2020/05/18	3	21.50	1	21.50	21.50	2	1,845	0.11%
2020/05/14	2	21.15	0	0.00	21.15	2	1,786	0.11%
2020/05/13	5	21.60	5	21.75	21.75	0	1,770	0.00%
2020/05/12	0	0.00	1	21.65	21.55	-1	1,774	-0.06%
2020/05/08	1	21.80	1	21.60	21.70	0	1,748	0.00%
2020/05/06	8	21.55	9	21.64	21.35	-1	1,703	-0.06%
2020/05/05	11	21.38	0	0.00	21.35	11	1,669	0.66%
2020/05/04	3	21.40	16	21.17	21.80	-13	1,640	-0.79%
2020/04/30	10	21.30	0	0.00	21.25	10	1,613	0.62%
2020/04/29	9	20.77	35	21.41	21.30	-26	1,596	-1.63%
2020/04/28	5	20.95	2	21.00	21.00	3	1,481	0.20%
2020/04/27	2	19.00	0	0.00	19.10	2	1,392	0.14%
2020/04/24	5	18.75	7	18.60	18.45	-2	1,376	-0.15%
2020/04/23	3	18.47	1	18.40	18.55	2	1,336	0.15%
2020/04/17	29	18.52	2	18.65	18.10	27	1,254	2.15%
2020/04/14	0	0.00	12	17.76	18.00	-12	1,219	-0.98%
2020/04/09	15	17.53	0	0.00	17.60	15	1,252	1.20%
2020/04/08	6	17.22	5	17.35	17.75	1	1,238	0.08%
2020/03/30	2	14.55	0	0.00	15.20	2	1,615	0.12%
2020/03/27	4	15.20	4	15.10	15.15	0	1,621	0.00%
2020/03/24	2	14.45	0	0.00	14.45	2	1,623	0.12%
2020/03/23	0	0.00	1	12.80	13.15	-1	1,654	-0.06%
2020/03/20	1	12.55	0	0.00	13.20	1	1,650	0.06%
2020/03/19	0	0.00	1	12.20	12.10	-1	1,631	-0.06%
2020/03/18	1	14.05	1	13.90	13.40	0	1,614	0.00%
2020/03/17	1	14.70	1	15.00	14.15	0	1,605	0.00%
2020/03/16	1	16.75	2	16.53	15.70	-1	1,591	-0.06%
2020/03/13	1	17.20	1	17.50	17.40	0	1,634	0.00%
2020/03/12	1	18.70	1	19.45	18.70	0	1,631	0.00%
2020/03/02	0	0.00	1	19.80	20.00	-1	1,568	-0.06%
2020/02/19	0	0.00	7	21.74	21.75	-7	1,644	-0.43%
2020/02/06	0	0.00	3	21.55	21.55	-3	1,731	-0.17%
2020/01/31	0	0.00	2	21.70	21.80	-2	1,741	-0.11%
2020/01/30	0	0.00	1	22.40	22.00	-1	1,739	-0.06%
2020/01/14	0	0.00	1	24.20	23.95	-1	1,697	-0.06%
2020/01/10	1	23.70	0	0.00	23.85	1	1,700	0.06%
2020/01/08	1	23.50	1	23.75	23.50	0	1,716	0.00%
2020/01/07	3	23.70	3	23.85	23.65	0	1,734	0.00%
2020/01/03	3	24.63	1	24.50	24.55	2	1,712	0.12%
2020/01/02	0	0.00	1	25.00	24.90	-1	1,694	-0.06%
2019/12/30	0	0.00	4	24.70	24.80	-4	1,670	-0.24%
2019/12/27	5	25.30	5	25.25	25.20	0	1,664	0.00%
2019/12/26	15	25.75	17	25.76	24.90	-2	1,594	-0.13%
2019/12/25	48	24.61	49	25.23	25.90	-1	1,343	-0.07%
2019/12/24	10	23.90	10	23.60	23.55	0	1,222	0.00%
2019/12/19	3	24.53	1	24.50	24.35	2	1,459	0.14%
2019/12/18	1	24.20	0	0.00	24.20	1	1,406	0.07%
2019/12/17	0	0.00	20	23.80	23.75	-20	1,347	-1.48%
2019/12/13	0	0.00	3	23.25	23.15	-3	1,338	-0.22%
2019/12/12	3	23.83	0	0.00	23.65	3	1,338	0.22%
2019/12/11	3	23.80	2	24.05	24.05	1	1,352	0.07%
2019/12/10	4	24.09	1	23.90	23.90	3	1,329	0.23%
2019/12/09	3	23.52	7	23.58	23.75	-4	1,265	-0.32%
2019/12/02	4	22.70	8	22.65	22.65	-4	1,259	-0.32%
2019/11/28	4	23.35	0	0.00	23.35	4	1,273	0.31%
2019/11/26	1	23.35	0	0.00	23.35	1	1,281	0.08%
2019/11/25	1	23.40	0	0.00	23.35	1	1,283	0.08%
2019/11/22	0	0.00	1	23.10	23.20	-1	1,277	-0.08%
2019/11/20	1	22.95	0	0.00	22.90	1	1,278	0.08%
2019/11/19	20	23.25	3	23.15	23.20	17	1,289	1.32%
2019/11/18	8	23.71	8	23.61	23.30	0	1,293	0.00%
2019/11/14	11	23.03	8	22.95	22.70	3	1,228	0.24%
2019/11/13	1	22.20	0	0.00	22.20	1	1,186	0.08%
2019/11/11	1	22.20	0	0.00	22.15	1	1,204	0.08%
2019/11/06	0	0.00	2	22.95	23.00	-2	1,212	-0.17%
2019/11/04	2	23.85	0	0.00	23.75	2	1,218	0.16%
2019/10/21	0	0.00	3	22.75	22.80	-3	1,457	-0.21%
2019/10/16	0	0.00	10	22.50	22.45	-10	1,555	-0.64%
2019/10/15	1	22.75	19	22.84	22.40	-18	1,640	-1.10%
2019/10/14	1	22.90	3	23.07	23.05	-2	1,648	-0.12%
2019/10/09	0	0.00	12	22.90	22.90	-12	1,651	-0.73%
2019/10/07	22	23.40	0	0.00	23.30	22	1,664	1.32%
2019/10/04	4	23.54	0	0.00	23.50	4	1,669	0.24%
2019/10/03	0	0.00	2	23.30	23.50	-2	1,673	-0.12%
2019/10/01	2	23.95	9	23.97	23.90	-7	1,712	-0.41%
2019/09/27	1	24.05	1	24.15	24.00	0	1,898	0.00%
2019/09/26	40	25.47	39	25.68	24.60	1	1,889	0.05%
2019/09/25	7	24.79	0	0.00	24.95	7	1,727	0.41%
2019/09/24	3	24.45	6	24.32	24.25	-3	1,700	-0.18%
2019/09/19	2	23.85	0	0.00	23.80	2	1,700	0.12%
2019/09/16	3	24.75	10	24.20	24.75	-7	1,856	-0.38%
2019/09/10	10	23.48	2	23.58	23.45	8	1,864	0.43%
2019/09/09	1	24.85	1	24.80	24.50	0	1,856	0.00%
2019/09/06	0	0.00	2	24.65	24.75	-2	1,863	-0.11%
2019/09/04	23	24.85	0	0.00	24.65	23	1,884	1.22%
2019/09/03	2	24.60	0	0.00	24.70	2	1,896	0.11%
2019/08/27	1	24.10	1	24.05	24.05	0	2,001	0.00%
2019/08/26	0	0.00	13	23.15	23.40	-13	2,030	-0.64%
2019/08/20	0	0.00	2	23.85	23.70	-2	2,022	-0.10%
2019/08/19	2	23.90	0	0.00	23.90	2	2,025	0.10%
2019/08/14	1	23.25	0	0.00	23.20	1	2,026	0.05%
2019/08/06	1	22.50	0	0.00	23.90	1	2,061	0.05%
2019/07/30	12	25.44	1	24.95	24.95	11	2,088	0.53%
2019/07/29	21	26.52	20	26.30	26.30	1	2,045	0.05%
2019/07/25	0	0.00	14	26.62	26.80	-14	2,008	-0.70%
2019/07/23	3	26.40	5	26.70	26.40	-2	2,014	-0.10%
2019/07/22	12	25.81	8	25.90	26.05	4	1,975	0.20%
2019/07/19	1	25.35	0	0.00	25.35	1	1,916	0.05%
2019/07/17	2	25.98	12	25.99	25.65	-10	2,016	-0.50%
2019/07/16	2	25.10	3	25.20	25.35	-1	1,967	-0.05%
2019/07/15	2	24.93	0	0.00	24.80	2	2,006	0.10%
2019/07/12	1	25.20	0	0.00	25.20	1	2,167	0.05%
2019/07/09	10	25.05	0	0.00	24.95	10	2,854	0.35%
2019/07/05	10	25.85	0	0.00	25.85	10	2,950	0.34%
2019/07/04	57	25.76	66	26.24	26.00	-9	2,952	-0.30%
2019/07/02	0	0.00	1	25.00	24.95	-1	2,835	-0.04%
2019/06/28	10	24.50	0	0.00	24.45	10	3,070	0.33%
2019/06/27	1	24.50	0	0.00	24.45	1	3,086	0.03%
2019/06/26	0	0.00	2	24.80	24.60	-2	3,076	-0.07%
2019/06/25	7	25.56	4	24.80	24.80	3	3,073	0.10%
2019/06/24	21	25.75	23	25.52	25.85	-2	3,133	-0.06%
2019/06/21	0	0.00	1	25.30	24.60	-1	3,070	-0.03%
2019/06/20	2	24.88	0	0.00	24.80	2	3,069	0.07%
2019/06/19	3	24.72	0	0.00	24.80	3	3,103	0.10%
2019/06/14	0	0.00	2	24.65	24.45	-2	3,594	-0.06%
2019/06/12	0	0.00	1	24.80	24.40	-1	3,646	-0.03%
2019/06/10	2	24.40	0	0.00	24.25	2	3,608	0.06%
2019/06/06	1	24.00	1	24.20	24.25	0	3,615	0.00%
2019/06/05	3	24.55	27	24.49	23.70	-24	3,588	-0.67%
2019/06/04	12	22.78	0	0.00	22.95	12	3,520	0.34%
2019/06/03	1	22.90	0	0.00	22.85	1	3,594	0.03%
2019/05/31	0	0.00	6	23.45	23.35	-6	3,732	-0.16%
2019/05/30	1	22.55	0	0.00	22.90	1	3,697	0.03%
2019/05/27	7	21.85	7	21.90	21.90	0	3,703	0.00%
2019/05/21	2	22.40	3	23.27	23.35	-1	3,721	-0.03%
2019/05/17	5	22.71	2	22.43	22.45	3	3,734	0.08%
2019/05/16	1	23.95	0	0.00	23.45	1	3,719	0.03%
2019/05/15	1	24.00	0	0.00	23.90	1	3,719	0.03%
2019/05/14	0	0.00	2	22.50	23.80	-2	3,742	-0.05%
2019/05/13	1	23.75	0	0.00	23.60	1	3,732	0.03%
2019/05/10	1	24.05	2	24.00	24.10	-1	3,735	-0.03%
2019/05/09	2	25.55	2	25.15	24.40	0	3,717	0.00%
2019/05/06	2	25.88	10	25.60	25.60	-8	3,726	-0.21%
2019/05/03	1	26.95	1	27.00	26.90	0	3,702	0.00%
2019/04/30	1	26.10	0	0.00	26.80	1	3,693	0.03%
2019/04/29	7	26.65	7	26.21	26.10	0	3,651	0.00%
2019/04/26	9	27.43	16	27.46	27.05	-7	3,615	-0.19%
2019/04/25	1	28.15	0	0.00	28.25	1	3,566	0.03%
2019/04/24	18	28.57	8	28.20	28.15	10	3,554	0.28%
2019/04/23	1	28.55	0	0.00	28.50	1	3,484	0.03%
2019/04/22	2	28.90	0	0.00	28.35	2	3,421	0.06%
2019/04/19	0	0.00	1	29.15	28.70	-1	3,390	-0.03%
2019/04/18	3	28.60	7	30.51	28.70	-4	3,320	-0.12%
2019/04/17	12	30.16	32	29.64	29.80	-20	3,151	-0.63%
2019/04/16	108	29.28	78	29.50	30.35	30	2,832	1.06%	大買/
2019/04/15	2	27.75	8	27.97	27.60	-6	2,540	-0.24%
2019/04/12	20	26.94	15	27.15	27.10	5	2,452	0.20%
2019/04/09	1	26.90	0	0.00	27.50	1	2,312	0.04%
2019/04/08	0	0.00	20	27.40	26.95	-20	2,296	-0.87%
2019/04/03	0	0.00	5	27.49	27.45	-5	2,298	-0.22%
2019/04/02	21	28.12	16	26.61	28.15	5	2,284	0.22%
2019/03/28	0	0.00	1	25.95	25.80	-1	2,221	-0.05%
2019/03/27	10	26.76	4	26.98	26.00	6	2,401	0.25%
2019/03/26	1	25.80	0	0.00	26.25	1	2,347	0.04%
2019/03/25	20	25.98	10	25.80	25.90	10	2,330	0.43%
2019/03/22	19	26.24	19	26.48	26.35	0	2,307	0.00%
2019/03/21	29	26.94	29	27.04	26.50	0	2,259	0.00%
2019/03/20	26	25.72	21	25.21	26.00	5	2,126	0.24%
2019/03/19	19	25.67	18	25.76	25.60	1	2,058	0.05%
2019/03/18	0	0.00	8	24.28	24.30	-8	1,784	-0.45%
2019/03/15	5	21.97	1	21.90	22.10	4	1,736	0.23%
2019/03/14	0	21.65	0	0.00	21.65	0	1,738	0.00%
2019/03/13	1	21.75	0	0.00	21.65	1	1,761	0.06%
2019/03/12	0	0.00	11	22.22	21.85	-11	1,782	-0.62%
2019/03/11	5	22.15	0	0.00	22.10	5	1,842	0.27%
2019/03/08	6	21.43	46	21.25	21.80	-40	1,856	-2.15%
2019/03/07	56	21.99	51	22.13	21.70	5	1,844	0.27%
2019/03/06	23	22.24	27	22.31	22.60	-4	1,804	-0.22%
2019/03/05	42	21.36	0	0.00	21.20	42	1,691	2.48%
2019/03/04	10	21.30	2	21.10	21.30	8	1,703	0.47%
2019/02/26	2	21.75	2	21.45	21.05	0	1,788	0.00%
2019/02/25	0	0.00	2	21.60	21.60	-2	1,870	-0.11%
2019/02/22	3	21.30	3	21.15	21.15	0	1,886	0.00%
2019/02/21	2	21.25	0	0.00	21.25	2	1,878	0.11%
2019/02/20	0	0.00	3	21.43	21.25	-3	1,873	-0.16%
2019/02/19	3	21.07	0	0.00	21.40	3	1,868	0.16%
2019/02/18	1	20.75	0	0.00	20.60	1	1,835	0.05%
2019/02/15	0	0.00	4	21.06	20.85	-4	1,845	-0.22%
2019/02/14	0	0.00	8	21.10	21.20	-8	1,847	-0.43%
2019/02/13	2	21.40	0	0.00	21.10	2	1,852	0.11%
2019/02/12	9	20.98	1	20.90	20.85	8	1,824	0.44%
2019/02/11	1	20.90	1	20.95	20.80	0	1,846	0.00%
2019/01/30	0	0.00	7	20.55	20.55	-7	1,863	-0.38%
2019/01/29	1	20.80	12	20.75	20.80	-11	1,885	-0.58%
2019/01/28	19	20.91	0	0.00	21.00	19	1,874	1.01%
2019/01/22	1	20.45	0	0.00	19.90	1	1,843	0.05%
2019/01/17	0	0.00	1	19.95	19.95	-1	1,840	-0.05%
2019/01/15	1	19.70	0	0.00	19.70	1	1,852	0.05%
2019/01/14	1	19.60	0	0.00	19.50	1	1,855	0.05%
2019/01/09	10	20.30	0	0.00	20.10	10	1,847	0.54%
2019/01/08	0	0.00	2	20.10	20.05	-2	1,848	-0.11%
2019/01/03	8	20.60	3	20.65	20.15	5	1,866	0.27%
2018/12/28	0	0.00	2	20.50	20.45	-2	1,856	-0.11%
2018/12/26	0	0.00	2	20.80	20.70	-2	1,834	-0.11%
2018/12/25	8	21.53	2	21.70	21.30	6	1,774	0.34%
2018/12/24	10	21.95	21	22.10	22.15	-11	1,718	-0.64%
2018/12/22	2	21.98	1	21.85	21.85	1	1,665	0.06%
2018/12/21	7	21.71	10	21.63	21.50	-3	1,615	-0.19%
2018/12/20	50	21.81	39	21.61	21.50	11	1,549	0.71%
2018/12/19	0	0.00	11	22.30	22.30	-11	1,361	-0.81%
2018/12/18	12	20.34	0	0.00	20.30	12	1,294	0.93%
2018/12/17	0	0.00	2	20.55	20.40	-2	1,288	-0.16%
2018/12/14	1	20.15	2	20.40	20.50	-1	1,284	-0.08%
2018/12/13	2	20.45	1	20.55	20.40	1	1,285	0.08%
2018/12/12	2	20.58	2	20.83	20.50	0	1,277	0.00%
2018/12/11	2	19.98	6	20.24	20.20	-4	1,258	-0.32%
2018/12/07	0	0.00	1	19.50	19.50	-1	1,232	-0.08%
2018/12/06	13	19.90	21	19.33	19.25	-8	1,221	-0.65%
2018/12/05	11	20.75	1	20.45	20.50	10	1,207	0.83%
2018/12/04	8	21.66	3	21.78	21.20	5	1,189	0.42%
2018/12/03	0	0.00	1	20.60	20.65	-1	1,112	-0.09%
2018/11/29	0	0.00	1	20.05	19.85	-1	1,100	-0.09%
2018/11/28	0	0.00	2	20.45	20.55	-2	1,060	-0.19%
2018/11/27	0	0.00	1	20.10	20.20	-1	1,030	-0.10%
2018/11/26	1	19.95	2	20.23	20.10	-1	1,011	-0.10%
2018/11/23	1	19.80	0	0.00	19.80	1	987	0.10%
2018/11/22	19	20.20	16	20.47	20.30	3	908	0.33%
2018/11/21	6	18.88	17	19.36	19.05	-11	808	-1.36%
2018/11/12	0	0.00	1	18.60	18.40	-1	751	-0.13%
2018/11/09	10	18.55	0	0.00	18.40	10	745	1.34%
2018/11/08	0	0.00	0.9	18.70	18.70	-0.9	748	-0.11%
2018/11/07	2	17.23	1	17.35	17.90	1	720	0.14%
2018/11/06	5	16.90	5	17.00	17.50	0	694	0.00%
2018/10/24	2	17.00	0	0.00	16.75	2	635	0.31%
2018/10/09	1	18.00	0	0.00	18.05	1	585	0.17%
2018/09/20	0	0.00	1	20.05	20.05	-1	618	-0.16%
2018/08/13	1	24.00	5	25.20	24.00	-4	882	-0.45%
2018/08/10	5	25.25	0	0.00	25.25	5	868	0.58%
2018/08/09	1	25.40	2	25.33	25.25	-1	872	-0.11%
2018/08/01	1	25.95	0	0.00	26.10	1	890	0.11%
2018/07/26	0	0.00	3	26.15	25.75	-3	897	-0.33%
2018/07/25	7	25.99	3	25.95	25.85	4	900	0.44%
2018/07/24	5	25.69	14	25.77	25.80	-9	898	-1.00%
2018/07/23	12	25.63	9	25.65	25.50	3	897	0.33%
2018/07/20	14	25.99	16	26.19	26.05	-2	896	-0.22%
2018/07/19	16	26.38	8	26.40	26.20	8	893	0.90%
2018/07/18	0	0.00	5	26.25	26.60	-5	896	-0.56%
2018/07/17	5	25.90	0	0.00	25.85	5	870	0.57%
2018/07/16	1	26.00	3	25.98	25.95	-2	884	-0.23%
2018/07/13	2	26.45	0	0.00	26.15	2	887	0.23%
2018/07/12	0	0.00	1	25.10	25.30	-1	867	-0.12%
2018/07/03	1	26.20	0	0.00	26.05	1	1,128	0.09%
2018/07/02	0	0.00	2	27.05	26.60	-2	1,124	-0.18%
2018/06/29	0	0.00	2	27.00	26.85	-2	1,121	-0.18%
2018/06/28	0	0.00	1	26.65	26.55	-1	1,109	-0.09%
2018/06/27	3	26.92	21	27.47	27.60	-18	1,092	-1.65%
2018/06/25	1	25.80	0	0.00	25.80	1	1,108	0.09%
2018/06/15	2	27.90	4	27.95	27.35	-2	1,101	-0.18%
2018/06/13	10	27.85	0	0.00	27.70	10	1,085	0.92%
2018/06/12	0	0.00	1	27.15	27.20	-1	1,057	-0.09%
2018/06/07	0	0.00	2	27.60	27.60	-2	1,099	-0.18%
2018/06/06	17	28.35	2	28.60	27.95	15	1,094	1.37%
2018/06/05	2	28.38	1	28.40	28.30	1	1,088	0.09%
2018/06/04	0	0.00	3	28.85	28.80	-3	1,097	-0.27%
2018/06/01	9	27.68	11	27.83	27.65	-2	1,057	-0.19%
2018/05/31	0	0.00	7	26.59	26.55	-7	1,029	-0.68%
2018/05/30	0	0.00	5	26.05	26.10	-5	1,011	-0.49%
2018/05/29	14	26.00	9	26.15	25.95	5	1,014	0.49%
2018/05/25	8	25.73	9	25.87	25.80	-1	1,017	-0.10%
2018/05/16	4	25.15	2	25.05	25.00	2	1,094	0.18%
2018/05/15	1	25.60	0	0.00	25.55	1	1,102	0.09%
2018/05/14	1	26.00	10	26.00	26.00	-9	1,142	-0.79%
2018/05/11	10	26.55	0	0.00	26.00	10	1,150	0.87%
2018/05/09	0	0.00	2	26.25	26.20	-2	1,152	-0.17%
2018/05/02	3	26.00	0	0.00	26.15	3	1,197	0.25%
2018/04/27	1	25.45	0	0.00	25.50	1	1,206	0.08%
2018/04/25	0	25.95	0	0.00	25.95	0	1,216	0.00%
2018/04/24	4	25.96	0	0.00	26.05	4	1,226	0.33%
2018/04/23	0	0.00	3	26.50	26.65	-3	1,228	-0.24%
2018/04/20	2	27.03	0	0.00	27.10	2	1,234	0.16%
2018/04/19	1	27.75	0	0.00	27.70	1	1,231	0.08%
2018/04/17	0	0.00	1	28.10	27.90	-1	1,611	-0.06%
2018/04/16	2	29.00	0	0.00	28.80	2	1,657	0.12%
2018/04/13	1	29.50	0	0.00	29.55	1	1,702	0.06%
2018/04/12	2	30.40	2	30.00	30.15	0	1,762	0.00%
2018/04/10	3	30.02	7	30.06	29.40	-4	1,756	-0.23%
2018/04/09	2	29.15	0	0.00	29.90	2	1,708	0.12%
2018/03/31	0	0.00	1	27.45	27.50	-1	1,666	-0.06%
2018/03/29	5	28.00	0	0.00	27.65	5	1,697	0.29%
2018/03/28	0	0.00	1	28.65	28.00	-1	1,692	-0.06%
2018/03/23	2	27.18	0	0.00	26.90	2	1,646	0.12%
2018/03/16	0	0.00	1	28.80	28.60	-1	1,653	-0.06%
2018/03/14	1	28.50	0	0.00	28.60	1	1,682	0.06%
2018/03/13	0	0.00	2	29.78	29.30	-2	1,689	-0.12%
2018/03/08	10	27.84	12	27.76	27.80	-2	1,709	-0.12%
2018/03/07	3	27.05	0	0.00	26.80	3	1,680	0.18%
2018/03/05	0	0.00	13	27.00	26.90	-13	1,706	-0.76%
2018/03/02	9	27.42	0	0.00	27.40	9	1,709	0.53%
2018/02/26	0.5	27.70	0	0.00	27.70	0.5	1,757	0.03%
2018/02/23	3	28.30	0	0.00	27.95	3	1,799	0.17%
2018/02/21	0	0.00	15	27.70	27.95	-15	1,830	-0.82%
2018/02/12	0	0.00	4	26.20	26.30	-4	1,831	-0.22%
2018/02/09	4	25.75	2	25.68	25.75	2	1,846	0.11%
2018/02/08	16	26.91	1	27.75	27.00	15	1,869	0.80%
2018/02/07	0	0.00	15	28.00	28.00	-15	1,879	-0.80%
2018/02/06	0	0.00	1	30.00	27.90	-1	1,895	-0.05%
2018/01/31	3	31.13	1	31.25	31.40	2	1,975	0.10%
2018/01/26	5	30.80	0	0.00	30.80	5	2,038	0.25%
2018/01/24	10	31.15	0	0.00	31.15	10	2,091	0.48%
2018/01/22	0	0.00	10	31.80	31.70	-10	2,178	-0.46%
2018/01/19	10	32.00	0	0.00	31.95	10	2,202	0.45%
2018/01/18	0	0.00	1	32.15	32.00	-1	2,231	-0.04%
2018/01/16	15	32.78	0	0.00	32.60	15	2,301	0.65%
2018/01/15	0	0.00	2	32.15	32.05	-2	2,331	-0.09%
2018/01/12	1	32.30	20	32.45	32.45	-19	2,337	-0.81%
2018/01/11	22	33.40	0	0.00	32.45	22	2,342	0.94%
2018/01/10	0	0.00	5	32.95	33.40	-5	2,020	-0.25%
2018/01/09	5	32.00	0	0.00	31.90	5	1,986	0.25%
2018/01/05	10	31.80	10	32.25	32.70	0	1,915	0.00%
2018/01/04	5	30.75	7	31.42	32.00	-2	1,923	-0.10%