台揚 (2314)-群益金鼎-瑞豐券商分點個股進出

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
30.65
漲跌
▲0.15
漲幅
+0.49%
成交量
912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: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

台揚 (2314)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/11/21	0	32.00	0	0.00	30.65	0	1,615	0.00%
2024/11/19	1	30.60	0	0.00	31.30	1	1,599	0.06%
2024/11/14	0	0.00	2	30.93	30.95	-2	1,592	-0.13%
2024/11/12	1	32.05	1.1	32.69	32.45	-0.1	1,529	-0.01%
2024/11/11	1	35.30	0	0.00	33.95	1	1,484	0.07%
2024/11/08	5.1	35.21	1	35.45	35.50	4.1	1,405	0.29%
2024/11/07	3	33.63	1	32.80	34.95	2	1,189	0.17%
2024/11/06	0	0.00	6	31.90	31.85	-6	1,009	-0.59%
2024/11/05	0	0.00	2	32.20	32.45	-2	911	-0.22%
2024/11/04	1	29.65	0	0.00	29.50	1	823	0.12%
2024/10/29	1	29.20	0	0.00	28.95	1	856	0.12%
2024/10/21	1	30.00	0	0.00	29.85	1	853	0.12%
2024/09/19	0.4	29.75	0	0.00	29.80	0.4	1,100	0.03%
2024/09/10	0	0.00	1	28.20	28.25	-1	1,346	-0.07%
2024/09/04	1	28.80	1	28.75	29.00	0	1,414	0.00%
2024/09/03	0	31.05	0	30.50	30.20	0	1,407	0.00%
2024/09/02	0	0.00	1	30.75	30.75	-1	1,412	-0.07%
2024/08/30	2	31.60	4	31.46	31.45	-2	1,405	-0.14%
2024/08/29	10	31.57	0	0.00	32.25	10	1,373	0.73%
2024/08/28	1	30.35	0	0.00	30.35	1	1,282	0.08%
2024/08/06	0	0.00	0	26.05	26.40	0	1,514	0.00%
2024/08/05	1	27.20	0	0.00	27.15	1	1,501	0.07%
2024/07/22	0	0.00	0	30.70	31.00	0	1,481	0.00%
2024/07/16	2	32.05	0	0.00	32.05	2	1,434	0.14%
2024/07/09	1	32.40	4	32.80	32.35	-3	1,446	-0.21%
2024/07/08	4	33.74	0	0.00	33.75	4	1,424	0.28%
2024/07/05	1	33.40	0	0.00	33.40	1	1,408	0.07%
2024/07/04	0	33.20	1	33.20	33.45	-1	1,418	-0.07%
2024/07/02	0.1	32.60	0.7	32.40	32.60	-0.5	1,411	-0.04%
2024/07/01	0	0.00	1	32.30	32.20	-1	1,410	-0.07%
2024/06/27	1	32.35	0	0.00	32.40	1	1,402	0.07%
2024/06/24	0	0.00	2	34.10	33.40	-2	1,496	-0.13%
2024/06/21	2	34.85	1	35.00	34.95	1	1,466	0.07%
2024/06/19	1	33.20	1	33.35	33.00	0	1,401	0.00%
2024/06/17	0	0.00	1	34.35	33.85	-1	1,350	-0.07%
2024/06/14	3	32.68	1	33.65	33.65	2	1,253	0.16%
2024/06/13	0	0.00	0.1	30.65	30.60	-0.1	1,196	-0.01%
2024/05/30	1	32.95	0	0.00	32.70	1	1,281	0.08%
2024/05/28	0.5	33.70	0	0.00	33.15	0.5	1,277	0.04%
2024/05/22	0	33.55	15	32.26	33.70	-15	1,222	-1.23%
2024/05/21	0	31.65	0	0.00	31.70	0	1,148	0.00%
2024/05/17	15	30.45	0	0.00	30.45	15	1,096	1.37%
2024/05/14	1	30.35	0	0.00	30.40	1	1,096	0.09%
2024/05/09	0	0.00	0	30.75	30.20	0	1,112	0.00%
2024/04/30	1	31.10	0	0.00	31.90	1	1,187	0.08%
2024/04/26	0	0.00	0	30.55	30.25	0	1,190	0.00%
2024/04/23	0	0.00	1	30.00	30.00	-1	1,195	-0.08%
2024/04/22	0	0.00	12	30.40	29.95	-12	1,199	-1.00%
2024/04/19	2	30.45	3	30.58	30.40	-1	1,193	-0.08%
2024/04/18	2	30.95	4	31.00	30.95	-2	1,182	-0.17%
2024/04/17	0	0.00	1	31.55	31.45	-1	1,180	-0.08%
2024/04/16	1	31.80	2	31.20	31.30	-1	1,191	-0.08%
2024/04/15	1	32.65	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0	0.00	10	33.10	33.05	-10	1,161	-0.86%
2024/04/11	2	33.60	0	0.00	33.20	2	1,158	0.17%
2024/04/10	0	34.20	3	34.62	34.55	-3	1,151	-0.26%
2024/04/08	0	0.00	4	33.85	33.70	-4	1,129	-0.35%
2024/04/03	1	33.20	0	0.00	32.95	1	1,121	0.09%
2024/04/02	1	33.55	3	33.67	33.35	-2	1,135	-0.18%
2024/03/29	0	0.00	1	35.35	34.20	-1	1,165	-0.09%
2024/03/28	12	34.02	10	34.95	34.85	2	1,137	0.18%
2024/03/27	2	33.55	0	0.00	33.60	2	1,080	0.19%
2024/03/26	0	33.30	0	0.00	32.60	0	1,091	0.00%
2024/03/22	1	33.75	2.1	33.65	33.80	-1.1	1,132	-0.10%
2024/03/13	1	33.25	1	34.25	33.60	0	1,433	0.00%
2024/03/12	10	34.00	0	0.00	34.35	10	1,614	0.62%
2024/03/07	1	33.65	0	0.00	33.10	1	1,589	0.06%
2024/03/06	0	0.00	20	34.24	34.20	-20	1,582	-1.26%
2024/03/05	0	34.30	1	34.40	34.30	-1	1,576	-0.06%
2024/03/04	22	34.91	2	35.05	35.00	20	1,574	1.27%
2024/02/16	0.5	33.80	0	0.00	33.70	0.5	1,657	0.03%
2024/02/01	1	32.90	6.2	32.99	33.05	-5.2	1,624	-0.32%
2024/01/31	0.5	33.40	0	0.00	33.30	0.5	1,612	0.03%
2024/01/29	0	0.00	0	34.00	34.05	0	1,604	0.00%
2024/01/25	0	0.00	0	35.35	35.20	0	1,556	0.00%
2024/01/24	1	35.30	0	0.00	35.40	1	1,553	0.06%
2024/01/19	0.2	36.00	0	0.00	35.35	0.2	1,540	0.01%
2024/01/18	0	0.00	0	35.45	35.50	0	1,535	0.00%
2024/01/16	0	0.00	0.2	36.00	36.00	-0.2	1,533	-0.02%
2024/01/12	1	35.35	0	0.00	35.50	1	1,526	0.07%
2024/01/11	0	0.00	3	35.60	35.60	-3	1,530	-0.20%
2024/01/08	0	0.00	1	36.70	36.40	-1	1,517	-0.07%
2024/01/02	1	38.05	0	0.00	37.90	1	1,524	0.07%
2023/12/28	1	37.60	0	0.00	37.40	1	1,536	0.07%
2023/12/27	0	0.00	0.1	37.94	38.35	-0.1	1,538	-0.01%
2023/12/25	1	36.50	2	36.45	36.55	-1	1,527	-0.07%
2023/12/21	0	0.00	3.1	36.51	36.30	-3.1	1,504	-0.21%
2023/12/20	0	37.01	0	0.00	36.90	0	1,475	0.00%
2023/12/18	1	37.50	0	0.00	37.20	1	1,412	0.07%
2023/12/15	1	38.50	4	37.81	37.90	-3	1,396	-0.21%
2023/12/13	8	39.27	0	0.00	39.20	8	1,353	0.59%
2023/12/12	2	39.00	0	0.00	38.90	2	1,379	0.15%
2023/12/11	2.3	40.03	2	40.00	39.80	0.3	1,352	0.02%
2023/12/08	10	41.73	1	41.85	41.65	9	1,286	0.70%
2023/12/07	7	40.50	7	40.54	41.40	0	1,114	0.00%
2023/12/06	0	0.00	3	37.90	37.65	-3	935	-0.32%
2023/12/05	0.1	37.80	0	0.00	37.90	0.1	921	0.01%
2023/11/29	0	37.65	0	0.00	37.50	0	902	0.00%
2023/11/28	2	36.50	0	0.00	36.70	2	890	0.22%
2023/11/21	3	38.00	0	0.00	37.60	3	868	0.35%
2023/11/20	0	37.40	0	0.00	38.40	0	848	0.00%
2023/11/17	0	0.00	1	35.80	35.80	-1	794	-0.13%
2023/11/10	2	35.50	0	0.00	35.45	2	807	0.25%
2023/10/31	1	36.40	0	0.00	35.75	1	826	0.12%
2023/10/25	1	36.05	0	0.00	36.00	1	838	0.12%
2023/10/19	1	35.30	0	0.00	35.60	1	857	0.12%
2023/10/17	1	36.30	0	0.00	36.25	1	866	0.12%
2023/10/16	1	36.65	0	0.00	36.60	1	879	0.11%
2023/10/13	1	37.40	0	0.00	37.20	1	931	0.11%
2023/10/11	0	0.00	0.1	37.75	37.60	-0.1	1,107	-0.01%
2023/10/05	3.1	39.40	0	0.00	39.00	3.1	1,116	0.28%
2023/10/03	1	40.15	0	0.00	39.25	1	1,098	0.09%
2023/09/20	0	0.00	1	39.20	39.00	-1	1,097	-0.09%
2023/09/18	1	39.35	0	0.00	39.15	1	1,113	0.09%
2023/09/14	0	37.65	0	0.00	38.35	0	1,070	0.00%
2023/08/29	0	0.00	2	38.55	38.60	-2	1,169	-0.17%
2023/08/17	0	0.00	1	38.90	39.10	-1	1,253	-0.08%
2023/08/16	1	38.10	0	0.00	38.00	1	1,260	0.08%
2023/08/14	0	0.00	0	40.15	39.25	0	1,266	0.00%
2023/08/10	0	0.00	0	41.90	41.65	0	1,265	0.00%
2023/08/02	0	0.00	1	44.05	44.00	-1	1,321	-0.08%
2023/07/31	1	44.65	0	0.00	44.60	1	1,398	0.07%
2023/07/19	0	0.00	5	45.12	44.70	-5	1,707	-0.29%
2023/07/18	3	46.95	0	0.00	45.50	3	1,794	0.17%
2023/07/17	2	47.50	1	49.70	48.05	1	1,908	0.05%
2023/07/13	2	42.05	0	0.00	41.50	2	2,191	0.09%
2023/07/12	0	0.00	4.2	42.66	42.50	-4.2	2,288	-0.18%
2023/06/28	0	0.00	0	45.60	44.90	0	2,359	0.00%
2023/06/27	0	0.00	0	46.00	45.35	0	2,362	0.00%
2023/06/15	1	44.80	1	45.30	44.95	0	2,340	0.00%
2023/06/14	1	45.90	0	0.00	45.85	1	2,307	0.04%
2023/06/06	2	45.85	0	0.00	45.70	2	2,331	0.09%
2023/06/02	0	0.00	1	47.00	46.35	-1	2,368	-0.04%
2023/06/01	1	46.45	1	46.70	46.80	0	2,395	0.00%
2023/05/24	1	45.30	0	0.00	46.65	1	2,414	0.04%
2023/05/23	0	0.00	1	48.50	48.60	-1	2,404	-0.04%
2023/05/15	0	0.00	12	48.25	47.10	-12	2,600	-0.46%
2023/05/10	1	48.05	0	48.20	48.25	1	2,608	0.04%
2023/05/09	1	48.10	0	0.00	48.70	1	2,612	0.04%
2023/05/05	0	0.00	1	48.20	48.50	-1	2,583	-0.04%
2023/05/04	1	48.97	2	47.45	48.50	-1	2,608	-0.04%
2023/05/03	1	45.55	1	45.80	45.60	0	2,546	0.00%
2023/05/02	2	46.73	0	0.00	46.55	2	2,536	0.08%
2023/04/28	0	0.00	0	47.28	47.45	0	2,512	0.00%
2023/04/27	0	0.00	1	45.98	45.90	-1	2,456	-0.04%
2023/04/24	0	0.00	0	47.40	46.80	0	2,330	0.00%
2023/04/21	3	45.82	0	0.00	44.85	3	2,259	0.13%
2023/04/19	0	0.00	2.1	52.10	51.80	-2.1	1,987	-0.10%
2023/04/18	0	0.00	35	48.89	51.10	-35	1,753	-2.00%
2023/04/17	10	45.65	0	0.00	46.50	10	1,518	0.66%
2023/04/14	0	0.00	15	43.63	43.90	-15	1,407	-1.07%
2023/04/13	2	41.05	0	0.00	41.00	2	1,344	0.15%
2023/04/12	0	0.00	2	41.25	41.30	-2	1,334	-0.15%
2023/04/10	10	41.35	2	42.40	41.50	8	1,314	0.61%
2023/04/07	3	43.32	0	0.00	42.85	3	1,281	0.23%
2023/03/27	0	44.00	0	0.00	43.15	0	1,272	0.00%
2023/03/23	2	43.40	0	0.00	43.40	2	1,266	0.16%
2023/03/22	1	42.85	0	0.00	43.00	1	1,263	0.08%
2023/03/17	17	42.45	0	0.00	42.30	17	1,261	1.35%
2023/03/16	1	43.55	0	0.00	42.10	1	1,261	0.08%
2023/03/13	1	44.30	8	44.24	44.55	-7	1,305	-0.54%
2023/03/10	0	0.00	6	44.75	44.75	-6	1,329	-0.45%
2023/03/09	20	45.95	3	45.70	46.05	17	1,353	1.26%
2023/03/08	8	46.45	0	0.00	46.70	8	1,413	0.57%
2023/03/06	1.1	44.79	0	0.00	45.75	1.1	1,433	0.07%
2023/03/03	1	44.35	0	0.00	44.10	1	1,409	0.07%
2023/03/02	0.1	44.35	0	0.00	44.55	0.1	1,407	0.00%
2023/03/01	9	44.54	0	0.00	44.70	9	1,400	0.64%
2023/02/22	0	0.00	7	44.19	44.40	-7	1,382	-0.51%
2023/02/21	0	0.00	10	45.53	45.75	-10	1,368	-0.73%
2023/02/20	10	45.92	4	46.20	46.00	6	1,346	0.45%
2023/02/17	0	0.00	2	44.80	44.80	-2	1,324	-0.15%
2023/02/16	0	0.00	1	43.85	43.80	-1	1,325	-0.08%
2023/02/15	2	43.28	1	43.00	43.10	1	1,353	0.07%
2023/02/13	4	43.40	14	43.18	45.20	-10	1,287	-0.78%
2023/02/09	11	42.10	0	0.00	42.05	11	1,188	0.93%
2023/02/08	1	42.70	14	43.07	42.85	-13	1,178	-1.10%
2023/02/03	11	42.76	4	42.60	42.50	7	1,150	0.61%
2023/02/02	7	43.44	0	0.00	43.55	7	1,129	0.62%
2023/02/01	0	0.00	8	40.65	40.50	-8	1,065	-0.75%
2023/01/30	3	39.15	0	0.00	39.05	3	1,062	0.28%
2023/01/17	1	38.50	0	0.00	38.35	1	1,071	0.09%
2023/01/13	0	0.00	2	38.50	38.30	-2	1,086	-0.18%
2023/01/11	0	0.00	10	39.99	39.65	-10	1,094	-0.91%
2023/01/10	0	0.00	1	40.20	39.90	-1	1,107	-0.09%
2023/01/09	2	39.85	0	0.00	39.90	2	1,124	0.18%
2023/01/06	0	0.00	2	39.45	39.45	-2	1,142	-0.18%
2023/01/05	10	40.47	0	0.00	39.65	10	1,176	0.85%
2022/12/30	0	0.00	1	39.10	39.25	-1	1,198	-0.08%
2022/12/28	0	0.00	10	39.02	38.80	-10	1,218	-0.82%
2022/12/27	10	39.80	0	0.00	39.60	10	1,230	0.81%
2022/12/26	1	40.30	0	0.00	40.20	1	1,234	0.08%
2022/12/21	2	38.38	0	0.00	38.10	2	1,288	0.16%
2022/12/20	1	38.10	0	0.00	38.20	1	1,305	0.08%
2022/12/15	2	41.00	0	0.00	40.85	2	1,363	0.15%
2022/12/13	1	40.00	0	0.00	40.10	1	1,400	0.07%
2022/12/09	0	0.00	2	41.83	40.85	-2	1,434	-0.14%
2022/12/08	0	0.00	3	41.75	41.60	-3	1,443	-0.21%
2022/12/07	4.1	40.81	2	41.70	41.00	2.1	1,457	0.14%
2022/12/06	21	43.42	0	0.00	42.30	21	1,447	1.45%
2022/12/05	3	43.23	20	43.50	43.40	-17	1,436	-1.18%
2022/12/02	3	42.70	0	0.00	43.20	3	1,419	0.21%
2022/12/01	10	42.00	6	42.44	41.70	4	1,386	0.29%
2022/11/30	16	43.18	0	0.00	42.70	16	1,371	1.17%
2022/11/29	0	0.00	4	41.00	41.15	-4	1,315	-0.30%
2022/11/28	0	0.00	1	37.35	37.45	-1	1,349	-0.07%
2022/11/16	2	38.08	0	0.00	38.30	2	1,530	0.13%
2022/11/15	1	38.85	0	0.00	39.20	1	1,586	0.06%
2022/11/09	0	0.00	30	38.19	38.05	-30	2,017	-1.49%
2022/10/21	1	34.65	0	0.00	34.55	1	4,465	0.02%
2022/10/14	2	36.50	1	36.00	36.60	1	4,960	0.02%
2022/10/13	0.5	36.00	3	35.33	33.90	-2.5	4,988	-0.05%
2022/10/12	1	37.75	0	0.00	37.10	1	5,004	0.02%
2022/10/07	0	0.00	3	40.43	40.80	-3	5,166	-0.06%
2022/10/06	1	40.70	0	0.00	40.50	1	5,380	0.02%
2022/09/23	2	43.15	0	0.00	42.70	2	6,180	0.03%
2022/09/22	0	0.00	2	44.40	44.40	-2	6,199	-0.03%
2022/09/20	1	45.45	0	0.00	45.20	1	6,241	0.02%
2022/09/16	0	0.00	11	47.58	46.50	-11	6,299	-0.17%
2022/09/15	1	48.15	0	0.00	48.20	1	6,296	0.02%
2022/09/14	1	48.15	1	47.90	48.85	0	6,316	0.00%
2022/09/13	1	49.80	2	49.40	49.55	-1	6,343	-0.02%
2022/09/12	2	50.10	0	0.00	50.10	2	6,391	0.03%
2022/09/08	0	0.00	1	48.90	48.90	-1	6,424	-0.02%
2022/09/02	3	52.10	1	52.60	52.40	2	6,815	0.03%
2022/08/31	2	51.30	1	51.60	51.60	1	6,771	0.01%
2022/08/30	0	0.00	2	51.05	51.20	-2	6,791	-0.03%
2022/08/26	1	50.10	2	50.25	49.95	-1	6,899	-0.01%
2022/08/25	0	0.00	1	49.50	49.90	-1	7,080	-0.01%
2022/08/24	3	49.33	0	0.00	49.00	3	7,500	0.04%
2022/08/23	2	49.30	0	0.00	49.00	2	8,012	0.03%
2022/08/22	2	49.53	0	0.00	49.05	2	8,025	0.02%
2022/08/19	9	52.36	6	51.62	51.20	3	7,992	0.04%
2022/08/18	2	51.25	1	51.10	51.50	1	7,962	0.01%
2022/08/17	3	50.83	3	50.60	51.50	0	8,485	0.00%
2022/08/16	2	52.50	13	52.85	51.10	-11	8,525	-0.13%
2022/08/15	12	50.89	7	50.64	50.40	5	8,271	0.06%
2022/08/12	6	48.62	18	48.84	48.70	-12	8,128	-0.15%
2022/08/11	11	51.60	13	51.69	51.60	-2	7,967	-0.03%
2022/08/10	38	52.36	32	52.41	51.40	6	7,773	0.08%
2022/08/09	5	49.79	22	49.15	51.50	-17	7,113	-0.24%
2022/08/08	10	47.01	4	46.90	46.90	6	6,810	0.09%
2022/08/05	0	45.10	2	45.15	45.30	-2	6,640	-0.03%
2022/08/04	4	44.69	0	0.00	44.10	4	6,597	0.06%
2022/08/03	34	47.55	22	46.98	45.00	12	6,519	0.18%
2022/08/02	20	46.63	13	46.75	46.00	7	6,271	0.11%
2022/08/01	2	45.65	4	44.88	46.50	-2	6,076	-0.03%
2022/07/29	3	44.20	2	44.60	44.35	1	5,961	0.02%
2022/07/28	3	44.53	3	44.80	43.90	0	5,936	0.00%
2022/07/27	4	45.81	4	46.85	45.30	0	5,858	0.00%
2022/07/26	4	43.90	1	44.05	43.60	3	5,595	0.05%
2022/07/22	6	46.45	0	0.00	45.20	6	5,515	0.11%
2022/07/21	1	45.95	2	45.93	46.35	-1	5,430	-0.02%
2022/07/20	2	46.00	3	45.60	45.00	-1	5,356	-0.02%
2022/07/19	1	45.50	0	0.00	45.20	1	5,328	0.02%
2022/07/15	0	0.00	2	45.38	44.90	-2	5,258	-0.04%
2022/07/14	3	44.85	7	44.66	45.15	-4	5,183	-0.08%
2022/07/13	0	0.00	1	42.65	42.65	-1	4,981	-0.02%
2022/07/12	6	39.67	0	0.00	38.80	6	4,835	0.12%
2022/07/08	0	44.05	1	43.70	44.25	-1	4,659	-0.02%
2022/07/07	4	43.40	0	0.00	43.45	4	4,569	0.09%
2022/07/06	1.3	44.55	5	43.77	42.10	-3.7	4,503	-0.08%
2022/07/05	3	44.65	3	45.85	44.95	0	4,485	0.00%
2022/07/04	0	0.00	8	47.95	46.30	-8	4,428	-0.18%
2022/06/30	0	0.00	1	54.80	55.20	-1	4,355	-0.02%
2022/06/29	1	55.20	0	0.00	55.20	1	4,360	0.02%
2022/06/28	1	55.10	0	0.00	55.20	1	4,408	0.02%
2022/06/27	8	57.50	10	56.14	56.60	-2	4,423	-0.05%
2022/06/22	2	55.50	0	0.00	54.60	2	4,838	0.04%
2022/06/21	1	56.90	1	56.70	56.90	0	4,951	0.00%
2022/06/20	2	55.90	0	0.00	54.70	2	4,925	0.04%
2022/06/17	0	0.00	2	59.20	58.00	-2	4,884	-0.04%
2022/06/16	1	60.00	2	61.90	59.80	-1	4,884	-0.02%
2022/06/15	1	62.30	1	60.90	61.00	0	4,858	0.00%
2022/06/14	2	60.20	4	61.20	60.80	-2	4,734	-0.04%
2022/06/13	5	58.26	0	0.00	58.30	5	4,530	0.11%
2022/06/10	14	61.13	2	60.00	60.00	12	4,522	0.27%
2022/06/08	2	61.30	11	61.35	61.00	-9	4,472	-0.20%
2022/06/07	2	61.75	2	62.35	61.60	0	4,446	0.00%
2022/06/06	1	60.81	3	61.63	61.00	-2	4,381	-0.05%
2022/06/02	4	64.33	8	64.26	63.30	-4	4,308	-0.09%
2022/06/01	33	63.63	14	64.49	64.00	19	4,144	0.46%
2022/05/31	20	62.61	24	62.97	62.40	-4	3,747	-0.11%
2022/05/30	1	59.40	1	60.80	59.00	0	3,289	0.00%
2022/05/27	1	58.10	3	58.20	58.50	-2	3,311	-0.06%
2022/05/26	6	58.80	13	58.87	57.90	-7	3,325	-0.21%
2022/05/25	16	59.56	16	59.21	58.60	0	3,260	0.00%
2022/05/24	12	57.82	1	59.40	59.40	11	2,709	0.41%
2022/05/19	0	0.00	2	55.60	55.40	-2	2,642	-0.08%
2022/05/18	2	57.40	0	0.00	57.00	2	2,675	0.07%
2022/05/17	2	55.80	3	57.10	57.50	-1	2,727	-0.04%
2022/05/11	1	53.00	0	0.00	54.00	1	2,769	0.04%
2022/05/10	0	54.30	0	0.00	55.10	0	2,781	0.00%
2022/05/09	0	56.50	0	0.00	55.60	0	2,789	0.00%
2022/05/04	1	57.80	0	0.00	56.10	1	2,853	0.04%
2022/05/03	0	0.00	1	56.30	56.10	-1	2,864	-0.03%
2022/04/29	0	0.00	1	55.40	56.30	-1	2,886	-0.03%
2022/04/27	0	0.00	2	54.50	54.70	-2	2,894	-0.07%
2022/04/25	1	57.10	0	0.00	56.90	1	2,909	0.03%
2022/04/22	1	60.70	0	0.00	59.20	1	2,906	0.03%
2022/04/21	1	60.40	0	0.00	60.00	1	2,916	0.03%
2022/04/20	0	0.00	3	61.13	61.20	-3	2,897	-0.10%
2022/04/19	3	57.50	0	0.00	57.00	3	2,880	0.10%
2022/04/18	0	0.00	1	57.10	56.80	-1	2,884	-0.03%
2022/04/15	1	58.00	0	0.00	56.70	1	2,900	0.03%
2022/04/13	1	60.20	0	0.00	60.20	1	2,902	0.03%
2022/04/12	0	0.00	4	60.50	59.70	-4	2,910	-0.14%
2022/04/11	2	62.60	0	0.00	61.00	2	2,906	0.07%
2022/04/07	3	68.40	0	0.00	67.10	3	2,887	0.10%
2022/04/06	0	0.00	3	67.90	67.70	-3	2,853	-0.11%
2022/04/01	3	67.83	0	0.00	67.30	3	2,846	0.11%
2022/03/31	5	66.24	1	65.10	69.00	4	2,846	0.14%
2022/03/29	5	66.68	0	0.00	68.00	5	2,737	0.18%
2022/03/28	1	68.00	21	67.40	67.40	-20	2,626	-0.76%
2022/03/25	5	67.14	1	70.50	70.50	4	2,535	0.16%
2022/03/24	15	61.80	1	63.00	64.10	14	2,356	0.59%
2022/03/23	0	58.60	0	0.00	58.30	0	2,262	0.00%
2022/03/18	0	0.00	1	57.70	58.90	-1	2,301	-0.04%
2022/03/17	2	53.70	1	54.00	53.70	1	2,286	0.04%
2022/03/16	0	0.00	1	52.10	52.40	-1	2,306	-0.04%
2022/03/15	1	53.00	3	52.90	52.90	-2	2,347	-0.09%
2022/03/11	3	57.60	0	0.00	56.80	3	2,402	0.12%
2022/03/10	0	0.00	2	56.90	57.60	-2	2,402	-0.08%
2022/03/08	2	55.20	0.3	54.40	54.20	1.7	2,501	0.07%
2022/03/07	0	0.00	14	56.03	55.00	-14	2,598	-0.54%
2022/03/02	3	63.67	3	63.57	62.80	0	2,699	0.00%
2022/03/01	0	0.00	0.1	56.60	60.50	-0.1	2,682	0.00%
2022/02/25	0	0.00	1	54.70	55.00	-1	2,718	-0.04%
2022/02/24	3	54.00	0	0.00	53.40	3	2,782	0.11%
2022/02/23	0	0.00	0	57.00	56.60	0	2,784	0.00%
2022/02/22	2	56.80	1	55.50	56.60	1	2,874	0.03%
2022/02/21	2	59.30	1	59.40	58.80	1	3,043	0.03%
2022/02/18	0	0.00	4	59.43	59.80	-4	3,324	-0.12%
2022/02/17	2	59.35	0	0.00	58.40	2	3,740	0.05%
2022/02/16	1	60.50	2	61.20	60.40	-1	3,954	-0.03%
2022/02/15	1	61.80	4	60.98	60.50	-3	4,095	-0.07%
2022/02/14	0	0.00	5	61.90	60.00	-5	4,309	-0.12%
2022/02/11	0	0.00	8	63.80	64.00	-8	4,352	-0.18%
2022/02/09	1	68.00	4	67.10	67.10	-3	4,654	-0.06%
2022/02/08	7	65.06	6	63.88	65.50	1	4,953	0.02%
2022/02/07	5	61.04	0	0.00	63.10	5	5,128	0.10%
2022/01/26	1	60.60	23	61.76	60.50	-22	5,160	-0.43%
2022/01/25	0	0.00	18	65.74	64.00	-18	5,268	-0.34%
2022/01/24	1	65.70	27	65.61	65.10	-26	5,382	-0.48%
2022/01/21	1	67.80	1	68.60	67.50	0	5,465	0.00%
2022/01/19	1	68.50	2	68.70	68.30	-1	5,807	-0.02%
2022/01/18	1	71.10	2	69.65	69.40	-1	6,106	-0.02%
2022/01/17	0	0.00	3	68.27	68.00	-3	6,195	-0.05%
2022/01/14	1	67.10	0	66.60	67.90	1	6,285	0.02%
2022/01/13	2	69.00	1	69.10	68.40	1	6,345	0.02%
2022/01/12	5	68.70	0	0.00	68.60	5	6,368	0.08%
2022/01/11	6	70.25	8	69.96	69.90	-2	6,406	-0.03%
2022/01/10	2	70.60	14	69.97	70.00	-12	6,445	-0.19%
2022/01/07	1	71.40	0	0.00	71.60	1	6,482	0.02%
2022/01/05	1	78.20	0	0.00	75.50	1	6,642	0.02%
2022/01/04	0	0.00	3	77.50	77.00	-3	6,699	-0.04%
2022/01/03	4	78.45	0	0.00	76.60	4	6,756	0.06%
2021/12/30	0	0.00	1	75.20	79.70	-1	6,857	-0.01%
2021/12/29	0	0.00	2	74.35	75.30	-2	7,027	-0.03%
2021/12/28	0	0.00	3	74.60	74.40	-3	7,212	-0.04%
2021/12/27	1	75.10	2	75.15	75.60	-1	7,377	-0.01%
2021/12/24	0	0.00	2	73.90	73.40	-2	7,585	-0.03%
2021/12/23	0	0.00	4.1	73.83	74.30	-4.1	7,792	-0.05%
2021/12/22	0	0.00	1	73.10	73.00	-1	7,950	-0.01%
2021/12/20	16	71.72	3	72.10	71.60	13	8,336	0.16%
2021/12/17	4	75.35	0	0.00	75.00	4	8,634	0.05%
2021/12/16	0	77.40	2	78.20	77.80	-2	8,969	-0.02%
2021/12/15	1	77.49	0	0.00	77.00	1	9,349	0.01%
2021/12/13	0	78.90	0	0.00	80.70	0	9,673	0.00%
2021/12/10	4	78.45	0	0.00	79.40	4	9,658	0.04%
2021/12/09	0	0.00	0.1	79.60	80.10	-0.1	9,649	0.00%
2021/12/08	1	80.30	2	80.20	80.30	-1	9,634	-0.01%
2021/12/07	0	0.00	1.1	79.30	79.30	-1.1	9,649	-0.01%
2021/12/06	1	78.00	2	78.20	77.60	-1	9,680	-0.01%
2021/12/03	3	78.27	1	78.10	78.20	2	9,742	0.02%
2021/12/02	9	78.56	1	77.30	77.00	8	9,777	0.08%
2021/12/01	14	78.36	0	0.00	80.40	14	9,784	0.14%
2021/11/30	1.1	80.89	14	81.03	80.90	-12.9	9,731	-0.13%
2021/11/29	3	80.40	0.2	81.50	81.50	2.8	9,750	0.03%
2021/11/26	13	80.38	9	82.83	80.40	4	9,718	0.04%
2021/11/25	3	84.30	0	0.00	84.30	3	9,740	0.03%
2021/11/24	12	87.34	0	0.00	87.80	12	9,806	0.12%
2021/11/23	14	83.69	2	83.40	83.30	12	9,799	0.12%
2021/11/22	1	86.50	3	87.43	86.80	-2	9,845	-0.02%
2021/11/19	3	87.50	4	87.00	86.80	-1	10,070	-0.01%
2021/11/18	11.3	88.18	9	88.10	86.00	2.3	10,340	0.02%
2021/11/17	13.1	91.03	3	91.63	90.70	10.1	10,275	0.10%
2021/11/16	14	91.78	5	92.06	95.00	9	10,092	0.09%
2021/11/15	5	84.90	31	88.43	88.70	-26	9,805	-0.27%
2021/11/12	6	81.50	7	82.46	80.70	-1	9,768	-0.01%
2021/11/11	5	80.20	2	82.60	82.50	3	9,816	0.03%
2021/11/10	2	78.50	2	78.30	78.20	0	9,977	0.00%
2021/11/09	1.2	78.55	2	77.85	77.80	-0.8	10,060	-0.01%
2021/11/08	15.1	80.00	2	80.05	79.50	13.1	10,052	0.13%
2021/11/05	12	80.19	13.2	84.47	86.00	-1.2	9,997	-0.01%
2021/11/04	2	78.80	24	80.95	81.00	-22	9,808	-0.22%
2021/11/03	1	73.60	1	74.00	73.70	0	9,798	0.00%
2021/11/02	26	74.47	5	75.66	73.70	21	9,912	0.21%
2021/11/01	12	79.34	0	0.00	78.10	12	10,096	0.12%
2021/10/29	7	77.56	1	78.80	78.80	6	10,062	0.06%
2021/10/28	10	78.30	7	77.59	77.30	3	10,064	0.03%
2021/10/27	6	78.08	0.1	77.30	79.50	5.9	10,210	0.06%
2021/10/26	6.1	74.56	6	79.40	79.00	0.1	10,191	0.00%
2021/10/25	1	70.60	5	71.14	72.70	-4	10,051	-0.04%
2021/10/22	5	66.12	5	66.30	66.10	0	10,247	0.00%
2021/10/21	4	70.28	20	71.60	68.60	-16	10,553	-0.15%
2021/10/20	0	0.00	1	70.80	70.50	-1	11,292	-0.01%
2021/10/19	5	70.90	0	0.00	70.70	5	11,802	0.04%
2021/10/18	23	68.73	0	0.00	70.00	23	11,979	0.19%
2021/10/15	9	68.37	0	0.00	69.80	9	12,325	0.07%
2021/10/14	1	67.40	0	0.00	68.00	1	12,705	0.01%
2021/10/13	3	69.77	3	72.53	68.50	0	13,009	0.00%
2021/10/12	4	72.95	1	73.10	73.40	3	13,525	0.02%
2021/10/08	2	72.40	2	72.50	72.20	0	14,514	0.00%
2021/10/07	6	73.68	1	75.20	74.50	5	15,483	0.03%
2021/10/06	4.2	72.57	5	78.00	71.90	-0.8	16,382	-0.01%
2021/10/05	11	76.57	2	77.65	79.40	9	16,456	0.05%
2021/10/04	11	76.95	5	74.68	77.50	6	16,672	0.04%
2021/10/01	12	80.85	1.1	80.13	79.40	11	16,586	0.07%
2021/09/30	3	83.37	1	82.00	88.20	2	16,565	0.01%
2021/09/29	10	79.65	0	0.00	82.50	10	16,598	0.06%
2021/09/28	34	78.29	1	80.00	80.70	33	16,797	0.20%
2021/09/27	11	77.95	1	80.00	80.00	10	17,362	0.06%
2021/09/24	8	73.98	8	74.98	77.00	0	18,015	0.00%
2021/09/23	16.1	71.73	11.7	72.28	76.90	4.4	17,834	0.02%
2021/09/22	3.1	70.06	28.7	68.98	72.20	-25.6	17,619	-0.15%
2021/09/17	14	60.90	29.7	64.29	65.70	-15.7	17,474	-0.09%
2021/09/16	0	0.00	5	59.60	59.90	-5	17,333	-0.03%
2021/09/15	2	58.30	0	0.00	57.30	2	17,507	0.01%
2021/09/13	5	58.54	0	0.00	57.60	5	17,995	0.03%
2021/09/10	2	59.15	7	59.11	59.40	-5	18,278	-0.03%
2021/09/09	6	57.93	1	59.40	59.40	5	18,661	0.03%
2021/09/08	0	0.00	13	59.36	58.10	-13	18,879	-0.07%
2021/09/07	4	58.10	0	0.00	59.10	4	19,428	0.02%
2021/09/06	20	59.90	20	58.70	59.10	0	20,152	0.00%
2021/09/03	4	57.93	0	0.00	58.50	4	20,537	0.02%
2021/09/02	6	57.23	1	58.00	58.10	5	21,454	0.02%
2021/09/01	5	58.68	0	0.00	58.50	5	22,077	0.02%
2021/08/31	5	58.40	5	58.80	59.10	0	22,326	0.00%
2021/08/30	5	59.84	13	59.78	58.80	-8	22,832	-0.04%
2021/08/27	0	0.00	25	56.80	56.50	-25	23,183	-0.11%
2021/08/26	2	56.25	3	55.33	56.40	-1	23,269	0.00%
2021/08/25	25	55.76	8	57.73	57.60	17	23,488	0.07%
2021/08/24	6	54.48	7	53.43	54.50	-1	23,389	0.00%
2021/08/23	6	49.07	6	49.89	49.55	0	23,065	0.00%
2021/08/19	4	48.40	6	48.46	47.80	-2	22,900	-0.01%
2021/08/18	2.5	48.48	4	50.15	50.80	-1.5	22,755	-0.01%
2021/08/17	2	45.83	3	46.05	46.25	-1	22,562	0.00%
2021/08/16	9	47.59	7	46.17	45.60	2	22,394	0.01%
2021/08/13	9	48.53	0	0.00	48.15	9	22,051	0.04%
2021/08/12	7	50.83	0	0.00	51.00	7	21,986	0.03%
2021/08/11	8	50.33	0	0.00	49.85	8	21,968	0.04%
2021/08/10	3	52.07	1	51.90	51.50	2	21,874	0.01%
2021/08/09	4	53.15	8	53.88	52.20	-4	21,856	-0.02%
2021/08/06	7	55.69	3	55.20	55.20	4	21,775	0.02%
2021/08/05	10	58.24	18	58.18	57.30	-8	21,713	-0.04%
2021/08/04	4	55.85	0	0.00	56.50	4	21,521	0.02%
2021/08/03	5	56.00	6	55.60	55.60	-1	21,570	0.00%
2021/08/02	4	55.65	1	55.40	56.00	3	21,517	0.01%
2021/07/30	11	57.49	2	58.05	58.20	9	21,336	0.04%
2021/07/29	3	58.53	3	59.03	58.50	0	21,197	0.00%
2021/07/28	8	58.53	3	59.43	58.40	5	21,126	0.02%
2021/07/27	12	62.63	15	63.63	61.30	-3	21,034	-0.01%
2021/07/26	57	64.57	100	64.40	63.80	-43	20,819	-0.21%
2021/07/23	57	61.95	19	60.66	63.50	38	20,268	0.19%
2021/07/22	5	58.64	0	0.00	57.90	5	20,195	0.02%
2021/07/21	5	58.52	4	59.63	57.70	1	20,085	0.00%
2021/07/20	18	61.62	8	60.80	58.60	10	19,787	0.05%
2021/07/19	9	62.81	80	62.81	62.40	-71	19,534	-0.36%
2021/07/16	90	63.49	16	62.60	61.90	74	19,444	0.38%
2021/07/15	34	61.90	19	62.44	62.00	15	18,986	0.08%
2021/07/14	86	57.97	115	60.46	59.50	-29	18,185	-0.16%	大賣/
2021/07/13	32	56.71	44	56.28	57.00	-12	17,799	-0.07%
2021/07/12	1	51.50	4	52.75	52.50	-3	17,289	-0.02%
2021/07/09	9	50.92	8	51.63	50.50	1	17,635	0.01%
2021/07/08	8	49.48	0	0.00	48.85	8	17,955	0.04%
2021/07/07	16	50.18	11	49.98	49.05	5	18,376	0.03%
2021/07/06	3	52.60	2	51.95	52.00	1	18,404	0.01%
2021/07/05	8	53.81	4	53.65	53.60	4	18,275	0.02%
2021/07/02	20	54.07	10	54.39	53.00	10	18,035	0.06%
2021/07/01	34	53.23	65	53.96	55.00	-31	17,381	-0.18%
2021/06/30	14	49.69	1	50.00	50.00	13	16,481	0.08%
2021/06/29	5	48.67	1	49.15	47.70	4	16,321	0.02%
2021/06/28	4	48.68	12	48.58	50.40	-8	16,180	-0.05%
2021/06/25	6	49.73	42	50.57	49.65	-36	15,939	-0.23%
2021/06/24	16	51.13	0	0.00	50.60	16	15,743	0.10%
2021/06/23	12	52.13	11	50.56	51.50	1	15,534	0.01%
2021/06/22	48	52.46	57	52.01	52.00	-9	15,340	-0.06%
2021/06/21	9	51.99	0	0.00	50.30	9	15,136	0.06%
2021/06/18	7	52.51	27	51.98	52.20	-20	14,954	-0.13%
2021/06/17	11	53.74	9	53.84	53.50	2	14,540	0.01%
2021/06/16	24	54.70	29.3	54.12	53.10	-5.3	14,287	-0.04%
2021/06/15	8	53.23	11	53.71	54.70	-3	13,773	-0.02%
2021/06/11	24	49.15	19.1	49.45	50.50	4.9	13,232	0.04%
2021/06/10	18	48.79	6	48.48	49.35	12	12,804	0.09%
2021/06/09	20	45.41	18	46.95	46.20	2	11,856	0.02%
2021/06/08	22	44.18	5	43.29	43.40	17	11,202	0.15%
2021/06/07	16	43.47	26	43.90	43.00	-10	10,929	-0.09%
2021/06/04	5	41.20	22.5	42.95	44.80	-17.5	10,341	-0.17%
2021/06/03	9	39.51	2	40.55	40.75	7	9,885	0.07%
2021/06/02	4	40.09	4	39.63	39.60	0	9,774	0.00%
2021/06/01	9	36.76	10	38.16	38.50	-1	9,457	-0.01%
2021/05/28	3	35.20	4	35.63	35.40	-1	9,346	-0.01%
2021/05/25	0	0.00	3	34.70	34.15	-3	9,578	-0.03%
2021/05/24	0	0.00	1	33.00	33.10	-1	9,675	-0.01%
2021/05/20	0	0.00	9	32.04	32.05	-9	9,865	-0.09%
2021/05/19	4	30.99	13	30.95	32.00	-9	9,867	-0.09%
2021/05/18	0	0.00	9	29.75	29.75	-9	9,866	-0.09%
2021/05/17	23	27.45	37	28.04	27.05	-14	9,851	-0.14%
2021/05/14	0	0.00	3	30.15	30.00	-3	9,781	-0.03%
2021/05/13	0	0.00	3	30.10	29.90	-3	9,703	-0.03%
2021/05/12	3	31.70	0	0.00	31.15	3	9,636	0.03%
2021/05/11	19	34.82	0	0.00	34.40	19	9,527	0.20%
2021/05/07	6	38.74	3	39.70	39.25	3	9,455	0.03%
2021/05/06	2	36.00	4	37.60	36.55	-2	9,436	-0.02%
2021/05/05	2	37.00	1	38.15	36.55	1	9,429	0.01%
2021/05/04	12	38.31	3	39.85	36.85	9	9,431	0.10%
2021/05/03	21	41.65	12	41.07	40.55	9	9,292	0.10%
2021/04/29	9	45.16	10	44.92	44.90	-1	9,237	-0.01%
2021/04/28	6	45.18	3	45.95	46.80	3	9,191	0.03%
2021/04/27	4	42.06	0	0.00	42.55	4	9,246	0.04%
2021/04/26	0	0.00	6	42.03	41.90	-6	9,660	-0.06%
2021/04/23	5	42.00	1	42.90	42.00	4	9,709	0.04%
2021/04/22	6	42.07	10	41.12	40.55	-4	9,708	-0.04%
2021/04/21	3	43.68	0.5	43.25	43.45	2.5	9,536	0.03%
2021/04/20	10.5	44.43	11	44.29	44.00	-0.5	9,436	-0.01%
2021/04/19	39.5	46.81	146	48.95	45.25	-106.5	9,264	-1.15%	大賣/鉅額交易
2021/04/16	354	47.44	241.2	47.60	49.35	112.8	8,688	1.30%	大買/大賣/鉅額交易
2021/04/15	30	44.87	26	45.22	44.90	4	8,211	0.05%
2021/04/14	8	41.89	15.7	42.07	42.90	-7.7	7,660	-0.10%
2021/04/13	23	41.15	19	41.12	39.00	4	7,316	0.05%
2021/04/12	5	38.20	13	38.93	39.95	-8	6,883	-0.12%
2021/04/09	0	0.00	1	36.00	36.35	-1	6,770	-0.01%
2021/04/08	2	36.30	0	0.00	35.95	2	6,852	0.03%
2021/04/07	0	0.00	1	35.55	35.25	-1	6,755	-0.01%
2021/04/06	2	34.83	0	0.00	34.95	2	6,727	0.03%
2021/04/01	1	34.00	0	0.00	34.20	1	6,726	0.01%
2021/03/31	1	34.00	2	34.50	33.95	-1	6,809	-0.01%
2021/03/25	1	35.00	0	0.00	34.50	1	6,997	0.01%
2021/03/23	0	0.00	4	35.50	35.40	-4	7,046	-0.06%
2021/03/22	0	0.00	5	34.60	34.55	-5	7,038	-0.07%
2021/03/19	0	0.00	11	34.19	34.20	-11	7,428	-0.15%
2021/03/17	8	35.68	5	35.40	35.40	3	7,901	0.04%
2021/03/16	10	35.55	0	0.00	35.15	10	7,702	0.13%
2021/03/15	1	35.10	2	34.93	34.85	-1	7,713	-0.01%
2021/03/11	0	0.00	1	34.45	34.35	-1	7,846	-0.01%
2021/03/10	1	33.70	0	0.00	34.00	1	7,931	0.01%
2021/03/08	0	0.00	2	33.55	33.55	-2	8,411	-0.02%
2021/03/05	1	34.50	0	0.00	34.45	1	8,794	0.01%
2021/03/04	0	0.00	1	35.00	35.00	-1	8,966	-0.01%
2021/03/03	0	0.00	1	35.25	35.30	-1	9,132	-0.01%
2021/03/02	3	35.43	1	35.85	35.00	2	9,307	0.02%
2021/02/26	11	35.40	6	34.92	35.40	5	9,362	0.05%
2021/02/25	6	35.82	4.5	36.33	35.50	1.5	9,728	0.02%
2021/02/24	1	35.80	3	35.13	35.45	-2	9,758	-0.02%
2021/02/23	1	34.00	2	34.48	34.95	-1	9,674	-0.01%
2021/02/22	0	0.00	11	35.13	34.90	-11	9,605	-0.11%
2021/02/19	0	0.00	3	33.85	33.85	-3	9,463	-0.03%
2021/02/18	0	0.00	1	33.50	33.45	-1	9,386	-0.01%
2021/02/03	3	30.93	0	0.00	31.15	3	9,645	0.03%
2021/02/01	1	30.85	0	0.00	30.55	1	9,563	0.01%
2021/01/29	0	0.00	1	32.30	31.85	-1	9,492	-0.01%
2021/01/28	1	33.40	5	32.97	32.85	-4	9,430	-0.04%
2021/01/27	1	33.60	1	33.60	33.70	0	9,358	0.00%
2021/01/22	10	33.32	1	32.30	32.45	9	9,131	0.10%
2021/01/21	4	33.61	1.1	33.39	33.25	2.9	8,997	0.03%
2021/01/20	13	34.38	9	33.95	33.30	4	8,775	0.05%
2021/01/19	31	34.62	19	35.33	36.95	12	8,249	0.15%
2021/01/18	3	34.18	0	0.00	33.60	3	7,742	0.04%
2021/01/15	3	32.77	0	0.00	34.20	3	7,591	0.04%
2021/01/14	1	32.70	5	32.77	32.50	-4	7,401	-0.05%
2021/01/13	2	32.65	0	0.00	32.50	2	7,308	0.03%
2021/01/12	0	0.00	2	33.33	32.00	-2	7,224	-0.03%
2021/01/11	6	33.07	0	0.00	33.35	6	7,154	0.08%
2021/01/08	10	33.00	3	33.17	32.40	7	7,069	0.10%
2021/01/06	3	34.07	11	33.60	33.20	-8	6,934	-0.12%
2021/01/05	2	33.03	0	0.00	33.05	2	6,555	0.03%
2021/01/04	4	33.55	13	33.40	33.55	-9	6,475	-0.14%
2020/12/31	0	0.00	3	32.75	33.35	-3	6,337	-0.05%
2020/12/29	14	32.48	1	32.40	32.10	13	6,086	0.21%
2020/12/28	0	0.00	1	32.05	32.10	-1	6,036	-0.02%
2020/12/25	21	32.39	24	32.93	32.00	-3	5,999	-0.05%
2020/12/24	1	31.75	0	0.00	31.85	1	5,900	0.02%
2020/12/23	0	0.00	1	31.15	31.25	-1	5,853	-0.02%
2020/12/22	1	32.35	0	0.00	30.55	1	5,826	0.02%
2020/12/21	3	32.15	52	31.84	32.15	-49	5,804	-0.84%
2020/12/18	2	32.90	22	32.13	33.05	-20	5,745	-0.35%
2020/12/17	51	32.66	3	32.20	32.30	48	5,643	0.85%
2020/12/16	2	33.18	52	33.19	32.90	-50	5,570	-0.90%
2020/12/15	8	34.33	4	33.53	32.75	4	5,444	0.07%
2020/12/14	0	0.00	7	34.03	34.85	-7	5,034	-0.14%
2020/12/11	94	32.16	26	32.57	31.70	68	4,764	1.43%
2020/12/10	0	0.00	6	30.77	30.40	-6	4,431	-0.14%
2020/12/09	0	0.00	4	30.75	31.00	-4	4,376	-0.09%
2020/12/08	5	31.10	0.7	30.45	30.60	4.3	4,338	0.10%
2020/12/07	17	30.68	25	30.83	30.90	-8	4,287	-0.19%
2020/12/04	2	30.85	1	30.45	30.45	1	4,150	0.02%
2020/12/03	13	31.15	0	0.00	30.40	13	4,056	0.32%
2020/12/02	20	32.66	2	31.80	31.25	18	4,006	0.45%
2020/12/01	4	30.56	8	31.00	31.95	-4	3,632	-0.11%
2020/11/30	5	29.92	3	30.10	30.05	2	3,213	0.06%
2020/11/27	7	28.11	16	28.45	29.00	-9	3,069	-0.29%
2020/11/26	22	28.63	16	28.27	27.60	6	2,891	0.21%
2020/11/25	1	26.85	2	27.20	27.10	-1	2,697	-0.04%
2020/11/24	17	27.65	18	27.97	27.30	-1	2,609	-0.04%
2020/11/23	0	0.00	6	26.03	27.15	-6	2,327	-0.26%
2020/11/20	0	0.00	4	24.84	24.70	-4	2,263	-0.18%
2020/11/18	1	23.80	1	23.95	23.85	0	2,489	0.00%
2020/11/13	3	23.55	2	23.88	23.65	1	2,525	0.04%
2020/11/12	6	24.92	132	25.81	24.15	-126	2,505	-5.03%	大賣/鉅額交易
2020/11/11	122	23.30	10	23.20	23.60	112	2,300	4.87%	大買/鉅額交易
2020/11/02	1	21.75	0	0.00	21.95	1	2,599	0.04%
2020/10/29	10	22.10	0	0.00	22.20	10	2,734	0.37%
2020/10/22	0	0.00	1	22.50	22.65	-1	2,815	-0.04%
2020/10/21	0	0.00	10	22.95	22.85	-10	2,821	-0.35%
2020/10/16	1	22.00	1	22.25	21.95	0	2,920	0.00%
2020/10/15	1	21.95	0	0.00	22.00	1	2,921	0.03%
2020/10/14	0	0.00	1	22.25	22.30	-1	2,934	-0.03%
2020/10/13	0	0.00	1	21.65	21.85	-1	2,941	-0.03%
2020/10/12	0	0.00	1	22.20	21.90	-1	2,933	-0.03%
2020/10/05	0	0.00	1	22.35	22.35	-1	3,001	-0.03%
2020/09/30	0	0.00	1	22.35	22.40	-1	3,071	-0.03%
2020/09/25	10	22.10	0	0.00	21.80	10	3,162	0.32%
2020/09/24	2	22.73	0	0.00	22.50	2	3,162	0.06%
2020/09/21	1	23.65	0	0.00	23.65	1	3,644	0.03%
2020/09/18	0	0.00	1	24.10	24.00	-1	3,654	-0.03%
2020/09/16	1	23.85	0	0.00	23.65	1	3,694	0.03%
2020/09/10	1	24.45	0	0.00	24.15	1	3,782	0.03%
2020/09/04	0	0.00	1	23.80	24.15	-1	3,763	-0.03%
2020/09/02	11	24.93	10	24.92	24.75	1	3,778	0.03%
2020/09/01	0	0.00	13	24.74	24.75	-13	3,736	-0.35%
2020/08/31	12	24.49	5	25.11	24.25	7	3,711	0.19%
2020/08/28	10	24.76	15	24.83	24.80	-5	3,777	-0.13%
2020/08/27	22	25.15	26	25.08	25.25	-4	3,765	-0.11%
2020/08/26	6	24.93	9	24.96	25.30	-3	3,726	-0.08%
2020/08/25	1	25.05	14	24.52	24.20	-13	3,625	-0.36%
2020/08/21	11	22.15	1	22.65	22.60	10	3,355	0.30%
2020/08/20	11	22.85	1	22.40	21.75	10	3,350	0.30%
2020/08/18	1	24.15	0	0.00	24.15	1	3,316	0.03%
2020/08/17	1	24.50	6	24.78	24.50	-5	3,398	-0.15%
2020/08/14	0	0.00	2	24.08	24.10	-2	3,330	-0.06%
2020/08/13	0	0.00	5	24.50	23.90	-5	3,316	-0.15%
2020/08/12	3	24.40	4	24.35	24.40	-1	3,301	-0.03%
2020/08/10	0	0.00	1	23.65	23.45	-1	3,284	-0.03%
2020/08/07	3	24.05	3	24.18	23.85	0	3,274	0.00%
2020/08/06	8	24.87	10	24.66	24.50	-2	3,233	-0.06%
2020/08/05	1	23.30	3	23.95	24.00	-2	3,023	-0.07%
2020/08/04	2	23.15	6	23.15	23.10	-4	2,934	-0.14%
2020/07/31	0	0.00	7	22.62	22.60	-7	2,908	-0.24%
2020/07/30	1	22.30	4	22.50	22.35	-3	2,932	-0.10%
2020/07/28	16	21.70	1	22.60	21.70	15	2,973	0.50%
2020/07/27	2	21.90	4	22.10	21.80	-2	2,961	-0.07%
2020/07/24	5	22.67	0	0.00	22.30	5	3,072	0.16%
2020/07/23	0	0.00	6	22.99	22.85	-6	3,170	-0.19%
2020/07/22	5	23.45	1	22.75	23.45	4	3,172	0.13%
2020/07/21	1	21.95	0	0.00	22.00	1	3,109	0.03%
2020/07/15	1	22.55	0	0.00	21.90	1	3,158	0.03%
2020/07/14	0	0.00	1	22.80	22.25	-1	3,160	-0.03%
2020/07/13	1	22.60	5	22.35	22.65	-4	3,144	-0.13%
2020/07/09	5	24.40	0	0.00	23.55	5	3,130	0.16%
2020/07/08	0	0.00	12	23.48	23.65	-12	3,059	-0.39%
2020/07/07	0	0.00	1	23.35	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	5	24.30	23.90	-5	3,037	-0.16%
2020/07/03	0	0.00	1	23.65	23.75	-1	3,093	-0.03%
2020/07/02	1	23.65	2	23.65	23.60	-1	3,076	-0.03%
2020/07/01	14	24.82	14	25.02	24.20	0	3,015	0.00%
2020/06/30	0	0.00	4	23.09	23.55	-4	2,648	-0.15%
2020/06/24	0	0.00	1	22.00	21.80	-1	2,487	-0.04%
2020/06/19	1	22.75	0	0.00	22.50	1	2,476	0.04%
2020/06/17	2	22.65	0	0.00	22.25	2	2,434	0.08%
2020/06/16	0	0.00	5	21.85	21.85	-5	2,403	-0.21%
2020/06/15	1	20.90	1	21.10	21.30	0	2,372	0.00%
2020/06/12	2	20.35	0	0.00	20.65	2	2,364	0.08%
2020/06/09	0	0.00	1	22.10	22.35	-1	2,376	-0.04%
2020/06/05	1	22.65	0	0.00	22.65	1	2,384	0.04%
2020/06/04	0	0.00	4	22.88	22.50	-4	2,400	-0.17%
2020/06/02	8	22.56	7	22.76	22.65	1	2,260	0.04%
2020/06/01	2	21.85	2	21.93	22.05	0	2,115	0.00%
2020/05/29	4	20.98	0	0.00	21.05	4	2,077	0.19%
2020/05/28	5	21.50	1	21.80	21.00	4	2,076	0.19%
2020/05/27	2	21.55	3	21.67	21.40	-1	2,033	-0.05%
2020/05/26	3	21.55	3	21.58	21.70	0	2,028	0.00%
2020/05/25	0	0.00	3	21.07	20.90	-3	1,990	-0.15%
2020/05/22	15	21.89	5	21.92	21.40	10	1,976	0.51%
2020/05/21	0	0.00	1	21.15	21.50	-1	1,883	-0.05%
2020/05/19	1	21.15	0	0.00	21.20	1	1,863	0.05%
2020/05/07	0	0.00	5	21.30	21.50	-5	1,726	-0.29%
2020/05/06	1	21.80	0	0.00	21.35	1	1,703	0.06%
2020/05/04	1	21.45	5	20.90	21.80	-4	1,640	-0.24%
2020/04/30	0	0.00	5	21.40	21.25	-5	1,613	-0.31%
2020/04/29	6	21.27	16	20.69	21.30	-10	1,596	-0.63%
2020/04/28	20	20.94	2	21.00	21.00	18	1,481	1.22%
2020/04/24	2	18.65	2	18.80	18.45	0	1,376	0.00%
2020/04/23	2	18.48	1	18.60	18.55	1	1,336	0.07%
2020/04/22	1	17.40	1	17.80	17.70	0	1,293	0.00%
2020/04/21	1	17.85	1	17.65	17.35	0	1,288	0.00%
2020/04/20	1	18.30	0	0.00	17.95	1	1,278	0.08%
2020/04/16	0	0.00	3	18.45	18.25	-3	1,241	-0.24%
2020/04/15	3	18.05	0	0.00	18.15	3	1,235	0.24%
2020/04/07	2	15.85	2	16.00	16.15	0	1,148	0.00%
2020/03/17	1	14.15	12	14.80	14.15	-11	1,605	-0.69%
2020/03/16	1	15.70	0	0.00	15.70	1	1,591	0.06%
2020/03/02	2	20.00	0	0.00	20.00	2	1,568	0.13%
2020/02/27	1	20.25	0	0.00	20.25	1	1,562	0.06%
2020/02/24	3	21.70	2	21.90	21.65	1	1,572	0.06%
2020/02/19	2	21.70	0	0.00	21.75	2	1,644	0.12%
2020/02/17	0	0.00	1	21.60	21.60	-1	1,718	-0.06%
2020/02/13	0	0.00	1	22.00	21.90	-1	1,718	-0.06%
2020/02/11	0	0.00	1	21.20	21.10	-1	1,706	-0.06%
2020/02/10	1	20.75	0	0.00	20.85	1	1,713	0.06%
2020/02/06	6	21.41	0	0.00	21.55	6	1,731	0.35%
2020/02/04	1	21.25	1	21.00	21.30	0	1,772	0.00%
2020/02/03	1	20.25	0	0.00	20.10	1	1,761	0.06%
2020/01/31	1	21.90	0	0.00	21.80	1	1,741	0.06%
2020/01/30	0	0.00	1	22.10	22.00	-1	1,739	-0.06%
2020/01/17	2	24.35	0	0.00	24.20	2	1,697	0.12%
2020/01/15	5	23.82	0	0.00	23.75	5	1,682	0.30%
2020/01/10	1	23.70	1	23.80	23.85	0	1,700	0.00%
2020/01/09	3	23.70	0	0.00	23.55	3	1,709	0.18%
2020/01/08	2	23.45	0	0.00	23.50	2	1,716	0.12%
2020/01/06	1	23.95	2	24.05	23.90	-1	1,729	-0.06%
2020/01/03	11	24.65	2	24.70	24.55	9	1,712	0.53%
2020/01/02	1	24.95	5	25.00	24.90	-4	1,694	-0.24%
2019/12/31	0	0.00	5	24.90	24.65	-5	1,671	-0.30%
2019/12/30	10	24.68	0	0.00	24.80	10	1,670	0.60%
2019/12/27	0	0.00	5	25.25	25.20	-5	1,664	-0.30%
2019/12/26	7	25.12	0	0.00	24.90	7	1,594	0.44%
2019/12/25	0	0.00	13	25.90	25.90	-13	1,343	-0.97%
2019/12/24	1	23.50	0	0.00	23.55	1	1,222	0.08%
2019/12/19	11	24.59	1	24.45	24.35	10	1,459	0.69%
2019/12/18	1	24.30	4	24.20	24.20	-3	1,406	-0.21%
2019/12/17	0	0.00	0.7	23.75	23.75	-0.7	1,347	-0.05%
2019/12/16	0	0.00	1	23.40	23.70	-1	1,342	-0.07%
2019/12/11	1	24.00	10	23.96	24.05	-9	1,352	-0.67%
2019/12/10	11	23.99	5	24.13	23.90	6	1,329	0.45%
2019/12/04	3	22.53	0	0.00	22.60	3	1,252	0.24%
2019/11/27	0	0.00	2	23.50	23.40	-2	1,282	-0.16%
2019/11/22	2	23.40	0	0.00	23.20	2	1,277	0.16%
2019/11/21	2	22.80	1	22.80	23.05	1	1,273	0.08%
2019/11/20	0	0.00	1	22.90	22.90	-1	1,278	-0.08%
2019/11/18	10	23.52	2	23.65	23.30	8	1,293	0.62%
2019/11/15	0	0.00	5	23.04	23.15	-5	1,226	-0.41%
2019/11/14	6	22.91	1	22.40	22.70	5	1,228	0.41%
2019/11/05	4	23.46	0	0.00	23.35	4	1,209	0.33%
2019/11/04	2	23.65	1	23.80	23.75	1	1,218	0.08%
2019/11/01	0	0.00	1	22.80	22.95	-1	1,183	-0.08%
2019/10/30	0	0.00	3	22.80	22.80	-3	1,195	-0.25%
2019/10/29	1	23.20	0	0.00	22.95	1	1,205	0.08%
2019/10/23	2	23.20	0	0.00	22.90	2	1,363	0.15%
2019/10/22	1	23.20	0	0.00	23.10	1	1,384	0.07%
2019/10/09	2	22.85	0	0.00	22.90	2	1,651	0.12%
2019/10/07	0	0.00	1	23.55	23.30	-1	1,664	-0.06%
2019/10/04	3	23.78	1	24.00	23.50	2	1,669	0.12%
2019/10/03	2	23.40	0	0.00	23.50	2	1,673	0.12%
2019/09/27	1	24.10	1	24.15	24.00	0	1,898	0.00%
2019/09/26	3	25.52	2	25.73	24.60	1	1,889	0.05%
2019/09/25	0	0.00	2	24.95	24.95	-2	1,727	-0.12%
2019/09/24	5	24.36	1	24.35	24.25	4	1,700	0.24%
2019/09/17	1	24.15	6	24.23	24.10	-5	1,834	-0.27%
2019/09/03	0	0.00	1	24.60	24.70	-1	1,896	-0.05%
2019/09/02	1	24.30	2	24.25	24.55	-1	1,896	-0.05%
2019/08/27	2	24.10	0	0.00	24.05	2	2,001	0.10%
2019/08/21	0	0.00	1	23.90	24.05	-1	2,024	-0.05%
2019/08/15	0	0.00	1	22.90	22.90	-1	2,012	-0.05%
2019/08/12	1	23.80	1	24.20	23.95	0	2,034	0.00%
2019/08/07	1	24.15	0	0.00	23.40	1	2,052	0.05%
2019/08/06	0	0.00	2	22.65	23.90	-2	2,061	-0.10%
2019/08/05	0	0.00	10	23.70	23.55	-10	2,057	-0.49%
2019/07/31	1	25.25	0	0.00	25.25	1	2,089	0.05%
2019/07/26	4	26.90	6	26.90	26.70	-2	2,040	-0.10%
2019/07/24	1	26.10	1	26.00	26.30	0	2,003	0.00%
2019/07/23	9	26.66	7	26.51	26.40	2	2,014	0.10%
2019/07/22	6	26.03	2	25.75	26.05	4	1,975	0.20%
2019/07/19	4	25.55	2	25.35	25.35	2	1,916	0.10%
2019/07/17	3	25.78	3	25.78	25.65	0	2,016	0.00%
2019/07/16	1	25.35	1	25.55	25.35	0	1,967	0.00%
2019/07/12	1	25.20	0	0.00	25.20	1	2,167	0.05%
2019/07/10	0	0.00	1	24.90	24.90	-1	2,766	-0.04%
2019/07/05	2	26.25	2	25.85	25.85	0	2,950	0.00%
2019/07/04	5	26.30	3	26.32	26.00	2	2,952	0.07%
2019/07/03	1	24.80	1	25.15	24.95	0	2,796	0.00%
2019/07/01	1	24.85	0	0.00	24.85	1	2,892	0.03%
2019/06/28	0	0.00	8	24.55	24.45	-8	3,070	-0.26%
2019/06/27	8	24.45	0	0.00	24.45	8	3,086	0.26%
2019/06/26	0	0.00	3	24.50	24.60	-3	3,076	-0.10%
2019/06/24	6.4	25.11	3	25.65	25.85	3.4	3,133	0.11%
2019/06/19	1	24.70	0	0.00	24.80	1	3,103	0.03%
2019/06/18	0	0.00	3	24.10	24.30	-3	3,226	-0.09%
2019/06/17	3	24.25	0	0.00	24.10	3	3,307	0.09%
2019/06/12	0	0.00	1.8	24.38	24.40	-1.8	3,646	-0.05%
2019/06/05	1	23.75	0	0.00	23.70	1	3,588	0.03%
2019/05/30	1	22.50	1	22.70	22.90	0	3,697	0.00%
2019/05/17	0	0.00	1	22.95	22.45	-1	3,734	-0.03%
2019/05/15	2	24.08	0	0.00	23.90	2	3,719	0.05%
2019/05/14	0	0.00	3	22.80	23.80	-3	3,742	-0.08%
2019/05/13	0	0.00	3	23.60	23.60	-3	3,732	-0.08%
2019/05/09	2	24.98	1	24.25	24.40	1	3,717	0.03%
2019/05/02	1	26.80	1	27.00	27.00	0	3,689	0.00%
2019/04/29	5	26.70	1	26.80	26.10	4	3,651	0.11%
2019/04/26	6	27.18	0	0.00	27.05	6	3,615	0.17%
2019/04/25	0	0.00	2	27.98	28.25	-2	3,566	-0.06%
2019/04/24	4	28.96	3	28.72	28.15	1	3,554	0.03%
2019/04/23	1	28.50	0	0.00	28.50	1	3,484	0.03%
2019/04/22	4	28.43	1	28.60	28.35	3	3,421	0.09%
2019/04/19	5	28.90	2	28.75	28.70	3	3,390	0.09%
2019/04/18	12	30.49	13	30.07	28.70	-1	3,320	-0.03%
2019/04/17	17	30.33	3	30.03	29.80	14	3,151	0.44%
2019/04/16	1	29.45	12	29.08	30.35	-11	2,832	-0.39%
2019/04/15	1	27.60	4	27.73	27.60	-3	2,540	-0.12%
2019/04/12	4	27.26	2	27.40	27.10	2	2,452	0.08%
2019/04/10	5	27.58	0	0.00	27.20	5	2,339	0.21%
2019/04/08	5	26.95	1	27.50	26.95	4	2,296	0.17%
2019/04/03	1	27.70	5	27.90	27.45	-4	2,298	-0.17%
2019/04/02	1	28.10	20	27.44	28.15	-19	2,284	-0.83%
2019/03/29	0	0.00	1	25.90	25.85	-1	2,161	-0.05%
2019/03/28	1	25.75	1	25.70	25.80	0	2,221	0.00%
2019/03/26	0	0.00	2	26.25	26.25	-2	2,347	-0.09%
2019/03/22	0	0.00	1	26.15	26.35	-1	2,307	-0.04%
2019/03/21	2	26.55	0	0.00	26.50	2	2,259	0.09%
2019/03/20	4	25.51	2	25.73	26.00	2	2,126	0.09%
2019/03/19	7	25.61	5	25.88	25.60	2	2,058	0.10%
2019/03/14	0	0.00	1	21.80	21.65	-1	1,738	-0.06%
2019/03/12	0	0.00	20	22.10	21.85	-20	1,782	-1.12%
2019/03/08	6	21.41	0	0.00	21.80	6	1,856	0.32%
2019/03/07	9	22.13	1	22.60	21.70	8	1,844	0.43%
2019/03/06	21	22.14	7	22.74	22.60	14	1,804	0.78%
2019/02/25	1	21.55	1	21.65	21.60	0	1,870	0.00%
2019/02/19	8	21.24	13	21.35	21.40	-5	1,868	-0.27%
2019/02/15	5	21.30	0	0.00	20.85	5	1,845	0.27%
2019/02/13	1	21.35	0	0.00	21.10	1	1,852	0.05%
2019/02/12	0	0.00	1	20.85	20.85	-1	1,824	-0.05%
2019/01/30	5	20.55	0	0.00	20.55	5	1,863	0.27%
2019/01/29	5	20.70	0	0.00	20.80	5	1,885	0.27%
2019/01/28	0	0.00	3	21.10	21.00	-3	1,874	-0.16%
2019/01/24	0	0.00	0.2	19.85	19.85	-0.2	1,837	-0.01%
2019/01/22	1	20.20	0	0.00	19.90	1	1,843	0.05%
2019/01/16	1	20.25	0	0.00	20.10	1	1,845	0.05%
2019/01/10	3	19.95	0	0.00	19.95	3	1,848	0.16%
2019/01/04	2	19.75	5	19.57	19.65	-3	1,857	-0.16%
2019/01/03	8	20.46	0	0.00	20.15	8	1,866	0.43%
2018/12/28	0	0.00	2	20.40	20.45	-2	1,856	-0.11%
2018/12/27	4	20.98	4	21.05	20.80	0	1,858	0.00%
2018/12/26	8	21.03	9	21.17	20.70	-1	1,834	-0.05%
2018/12/25	9	21.96	7	21.92	21.30	2	1,774	0.11%
2018/12/24	2	21.90	1	22.15	22.15	1	1,718	0.06%
2018/12/22	2	21.80	3	21.90	21.85	-1	1,665	-0.06%
2018/12/21	6	21.46	8	21.60	21.50	-2	1,615	-0.12%
2018/12/20	13	21.85	14	21.58	21.50	-1	1,549	-0.06%
2018/12/18	0	0.00	1	20.25	20.30	-1	1,294	-0.08%
2018/12/13	0	0.00	1	20.45	20.40	-1	1,285	-0.08%
2018/12/11	2	19.93	1	20.25	20.20	1	1,258	0.08%
2018/12/06	0	0.00	2	19.30	19.25	-2	1,221	-0.16%
2018/12/03	3	20.58	0	0.00	20.65	3	1,112	0.27%
2018/11/30	13	20.02	11	20.07	20.00	2	1,093	0.18%
2018/11/29	3	20.10	3	20.55	19.85	0	1,100	0.00%
2018/11/23	3	19.95	0	0.00	19.80	3	987	0.30%
2018/11/22	11	20.67	3	20.33	20.30	8	908	0.88%
2018/11/20	0.5	18.20	0	0.00	18.25	0.5	760	0.07%
2018/11/13	0	0.00	1	17.60	18.50	-1	762	-0.13%
2018/11/09	2	18.55	2	18.40	18.40	0	745	0.00%
2018/11/08	0	0.00	1	18.10	18.70	-1	748	-0.13%
2018/11/07	2	17.40	2	18.00	17.90	0	720	0.00%
2018/11/06	0	0.00	1	17.55	17.50	-1	694	-0.14%
2018/11/01	0	0.00	1	16.55	16.45	-1	664	-0.15%
2018/10/31	0	0.00	1	15.65	16.00	-1	651	-0.15%
2018/10/30	1	15.25	0	0.00	15.25	1	646	0.15%
2018/10/26	1	16.00	0	0.00	15.80	1	645	0.16%
2018/10/25	0	0.00	1	16.45	16.35	-1	641	-0.16%
2018/10/19	0	0.00	1	15.85	15.95	-1	604	-0.17%
2018/10/18	1	16.20	1	16.45	16.30	0	604	0.00%
2018/10/17	1	16.30	1	16.45	16.05	0	594	0.00%
2018/10/16	1	16.25	0	0.00	16.15	1	591	0.17%
2018/10/15	1	15.90	0	0.00	15.90	1	586	0.17%
2018/10/11	1	16.25	1	16.30	16.25	0	604	0.00%
2018/10/09	0	0.00	1	18.00	18.05	-1	585	-0.17%
2018/10/08	1	18.55	0	0.00	18.70	1	577	0.17%
2018/09/17	0	0.00	1	20.65	20.50	-1	674	-0.15%
2018/09/10	1	21.00	0	0.00	21.00	1	678	0.15%
2018/09/05	0	0.00	3	22.90	23.50	-3	715	-0.42%
2018/09/04	1	22.75	0	0.00	22.75	1	714	0.14%
2018/09/03	0	0.00	1	22.90	22.75	-1	722	-0.14%
2018/08/28	1	23.60	0	0.00	23.40	1	802	0.12%
2018/08/27	1	23.10	0	0.00	23.45	1	851	0.12%
2018/08/22	1	23.30	1	24.30	23.85	0	925	0.00%
2018/08/21	0	0.00	1	23.35	23.50	-1	914	-0.11%
2018/08/16	2	22.18	0	0.00	22.10	2	905	0.22%
2018/08/15	0	0.00	2	22.75	22.90	-2	899	-0.22%
2018/08/06	0	0.00	2	25.55	25.50	-2	882	-0.23%
2018/07/24	0	0.00	10	25.80	25.80	-10	898	-1.11%
2018/07/23	1	25.85	0	0.00	25.50	1	897	0.11%
2018/07/20	1	26.10	1	25.80	26.05	0	896	0.00%
2018/07/19	1	26.30	0	0.00	26.20	1	893	0.11%
2018/07/18	0	0.00	1	27.30	26.60	-1	896	-0.11%
2018/07/04	0	0.00	1	26.20	25.80	-1	1,069	-0.09%
2018/07/03	1	26.75	0	0.00	26.05	1	1,128	0.09%
2018/07/02	0	0.00	1	26.95	26.60	-1	1,124	-0.09%
2018/06/28	1	26.55	0	0.00	26.55	1	1,109	0.09%
2018/06/27	1	25.55	2	27.33	27.60	-1	1,092	-0.09%
2018/06/22	1	25.75	0	0.00	25.75	1	1,114	0.09%
2018/06/21	2	26.35	0	0.00	26.15	2	1,115	0.18%
2018/06/20	0	0.00	1	26.00	26.00	-1	1,112	-0.09%
2018/06/19	0	0.00	1	27.20	26.40	-1	1,111	-0.09%
2018/06/15	1	28.20	0	0.00	27.35	1	1,101	0.09%
2018/06/13	4	27.64	4	27.80	27.70	0	1,085	0.00%
2018/06/12	0	0.00	1	26.90	27.20	-1	1,057	-0.09%
2018/06/06	1	28.50	0	0.00	27.95	1	1,094	0.09%
2018/06/05	0	0.00	0.1	28.30	28.30	-0.1	1,088	-0.01%
2018/06/04	1	28.75	0	0.00	28.80	1	1,097	0.09%
2018/05/31	0	0.00	1	26.50	26.55	-1	1,029	-0.10%
2018/05/21	1	25.40	0	0.00	25.30	1	1,041	0.10%
2018/05/18	0	0.00	3	25.05	25.05	-3	1,050	-0.29%
2018/05/07	1	26.00	0	0.00	25.80	1	1,172	0.09%
2018/04/16	0	0.00	1	28.80	28.80	-1	1,657	-0.06%
2018/04/13	1	30.20	0	0.00	29.55	1	1,702	0.06%
2018/04/12	0	0.00	1	30.40	30.15	-1	1,762	-0.06%
2018/04/10	4	30.63	5	29.54	29.40	-1	1,756	-0.06%
2018/04/09	0	0.00	1	29.30	29.90	-1	1,708	-0.06%
2018/03/28	2	27.33	1	28.30	28.00	1	1,692	0.06%
2018/03/13	1	29.25	0	0.00	29.30	1	1,689	0.06%
2018/03/09	10	28.20	4	27.85	28.00	6	1,698	0.35%
2018/03/08	11	27.71	0	0.00	27.80	11	1,709	0.64%
2018/03/01	2	28.00	0	0.00	27.80	2	1,722	0.12%
2018/02/06	0	0.00	11	30.07	27.90	-11	1,895	-0.58%
2018/02/05	0	0.00	1	30.70	30.65	-1	1,873	-0.05%
2018/02/01	1	31.45	0	0.00	31.05	1	1,943	0.05%
2018/01/31	1	31.40	0	0.00	31.40	1	1,975	0.05%
2018/01/15	2	32.10	0	0.00	32.05	2	2,331	0.09%
2018/01/12	0	0.00	2	32.15	32.45	-2	2,337	-0.09%
2018/01/11	37	33.55	11	33.69	32.45	26	2,342	1.11%
2018/01/10	0	0.00	1	32.50	33.40	-1	2,020	-0.05%
2018/01/09	5	31.97	4	31.83	31.90	1	1,986	0.05%
2018/01/08	3	33.15	0	0.00	32.95	3	1,963	0.15%
2018/01/04	1	32.00	2	31.43	32.00	-1	1,923	-0.05%
2018/01/02	0	0.00	5	30.25	30.35	-5	2,092	-0.24%